Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Butterfly Puts Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from July 31, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days P/C Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike IVol Volume Price Leg Price Strike IVol Volume Price Leg Price
1 WW 21.65 2 Aug '19 2 P 21.50 0.819 40 0.25 0.50 22.50
21.00
0.696
0.719
3
29
1.15
0.30
1.45 (0.95) 0.05 -0.95 -0.05 0.222
2 WW 21.65 2 Aug '19 2 P 21.50 0.819 40 0.25 0.50 22.00
21.00
0.704
0.719
6
29
0.75
0.30
1.05 (0.55) -0.05 -0.55 0.09 0.214
3 DDD 9.02 16 Aug '19 16 P 9.50 0.865 77 0.86 1.72 10.00
9.00
0.737
0.798
2
58
1.37
0.71
2.08 (0.36) 0.14 -0.36 -0.39 0.195
4 AMRN 18.59 2 Aug '19 2 P 19.00 0.626 709 0.53 1.06 19.50
18.50
0.442
0.627
409
859
1.19
0.35
1.54 (0.48) 0.02 -0.48 -0.04 0.182
5 CGC 32.64 2 Aug '19 2 P 33.00 0.622 574 0.78 1.56 33.50
32.50
0.454
0.611
221
1,703
1.18
0.54
1.72 (0.16) 0.34 -0.16 -2.12 0.179
6 CGC 32.64 2 Aug '19 2 P 33.00 0.622 574 0.78 1.56 33.50
32.00
0.454
0.625
221
163
1.18
0.35
1.53 0.03 0.53 -0.47 -1.13 0.165
7 XOP 25.03 2 Aug '19 2 P 25.00 0.413 1,631 0.28 0.56 26.00
24.50
0.236
0.425
268
89
1.00
0.12
1.12 (0.56) 0.44 -0.56 -0.79 0.165
8 UCO 19.14 2 Aug '19 2 P 19.00 0.623 38 0.26 0.52 20.00
18.50
0.446
0.655
11
10
1.00
0.14
1.14 (0.62) 0.38 -0.62 -0.61 0.144
9 CGC 32.64 2 Aug '19 2 P 32.50 0.611 1,703 0.50 1.00 33.50
32.00
0.454
0.625
221
163
1.18
0.35
1.53 (0.53) 0.47 -0.53 -0.89 0.143
10 SO 56.20 2 Aug '19 2 P 56.50 0.197 20 0.43 0.86 57.00
56.00
0.065
0.193
20
56
1.01
0.32
1.33 (0.47) 0.03 -0.47 -0.06 0.137
11 NBEV 3.74 20 Sep '19 51 P 4.00 0.889 11 0.60 1.20 4.50
3.50
0.883
0.762
20
2
1.05
0.40
1.45 (0.25) 0.25 -0.25 -1.00 0.134
12 XOP 25.03 2 Aug '19 2 P 25.50 0.391 950 0.58 1.16 26.00
25.00
0.236
0.413
268
1,631
1.00
0.30
1.30 (0.14) 0.36 -0.14 -2.57 0.134
13 SFM 16.93 16 Aug '19 16 P 17.50 0.508 168 0.95 1.90 20.00
15.00
0.327
0.565
1
4
3.30
0.20
3.50 (1.60) 0.90 -1.60 -0.56 0.124
14 DDD 9.02 16 Aug '19 16 P 9.50 0.865 77 0.86 1.72 10.00
8.50
0.737
0.872
2
2
1.37
0.47
1.84 (0.12) 0.38 -0.62 -0.61 0.122
15 XOP 25.03 2 Aug '19 2 P 25.50 0.391 950 0.58 1.16 26.00
24.50
0.236
0.425
268
89
1.00
0.12
1.12 0.04 0.54 -0.46 -1.17 0.122
16 SEAS 30.57 9 Aug '19 9 P 30.50 0.855 26 1.45 2.90 31.00
30.00
0.792
0.801
17
17
1.95
1.40
3.35 (0.45) 0.05 -0.45 -0.11 0.118
17 RDFN 18.04 16 Aug '19 16 P 19.00 0.681 804 1.50 3.00 20.00
18.00
0.568
0.678
5
25
2.45
1.10
3.55 (0.55) 0.45 -0.55 -0.82 0.114
18 TIVO 7.58 16 Aug '19 16 P 8.00 0.708 102 0.60 1.20 9.00
7.00
0.559
0.744
1
22
1.55
0.25
1.80 (0.60) 0.40 -0.60 -0.67 0.113
19 GPOR 3.78 17 Jan '20 170 P 3.50 0.746 15 0.45 0.90 4.00
3.00
0.704
0.680
9
6
0.90
0.35
1.25 (0.35) 0.15 -0.35 -0.43 0.108
20 SYNA 32.18 2 Aug '19 2 P 32.00 0.565 10 0.25 0.50 32.50
31.50
0.468
0.554
10
12
0.75
0.30
1.05 (0.55) -0.05 -0.55 0.09 0.108
21 SO 56.20 2 Aug '19 2 P 56.50 0.197 20 0.43 0.86 57.00
55.50
0.065
0.224
20
258
1.01
0.16
1.17 (0.31) 0.19 -0.81 -0.23 0.106
22 ZIOP 6.94 18 Oct '19 79 P 7.00 0.954 12 1.05 2.10 8.00
5.50
0.914
0.888
115
184
2.00
0.65
2.65 (0.55) 0.45 -1.05 -0.43 0.106
23 THC 23.57 2 Aug '19 2 P 24.00 0.606 43 0.60 1.20 24.50
23.50
0.614
0.495
1
76
1.20
0.55
1.75 (0.55) -0.05 -0.55 0.09 0.104
24 NWL 14.19 16 Aug '19 16 P 14.00 0.716 794 0.70 1.40 16.00
13.00
0.593
0.735
421
1,010
2.10
0.40
2.50 (1.10) 0.90 -1.10 -0.82 0.103
25 UVXY 26.99 9 Aug '19 9 P 26.50 1.157 306 1.47 2.94 27.00
26.00
1.081
1.131
387
277
1.85
1.51
3.36 (0.42) 0.08 -0.42 -0.19 0.102
26 DISH 33.86 2 Aug '19 2 P 34.00 0.426 121 0.40 0.80 34.50
33.50
0.398
0.353
211
105
0.95
0.35
1.30 (0.50) 0.00 -0.50  0 0.101
27 MDR 6.42 16 Aug '19 16 P 7.00 0.757 279 0.75 1.50 8.00
6.00
0.641
0.773
268
350
1.65
0.25
1.90 (0.40) 0.60 -0.40 -1.50 0.099
28 KHC 31.98 16 Aug '19 16 P 32.00 0.558 50 1.25 2.50 32.50
31.00
0.530
0.487
15
5
1.90
1.10
3.00 (0.50)  0 -1.00  0 0.099
29 PYX 14.27 16 Aug '19 16 P 15.00 1.068 36 1.50 3.00 17.50
12.50
0.978
1.059
10
120
3.70
0.60
4.30 (1.30) 1.20 -1.30 -0.92 0.099
30 TNA 62.98 2 Aug '19 2 P 62.50 0.727 151 1.09 2.18 63.50
62.00
0.638
0.717
186
61
1.69
0.99
2.68 (0.50) 0.50 -0.50 -1.00 0.098
31 SO 56.20 2 Aug '19 2 P 56.00 0.193 56 0.20 0.40 57.00
55.50
0.065
0.224
20
258
1.01
0.16
1.17 (0.77) 0.23 -0.77 -0.30 0.098
32 WEN 18.19 16 Aug '19 16 P 19.00 0.298 20 0.90 1.80 20.00
18.00
0.210
0.290
3
12
1.90
0.40
2.30 (0.50) 0.50 -0.50 -1.00 0.095
33 XLK 80.73 2 Aug '19 2 P 80.50 0.277 67 0.39 0.78 81.00
80.00
0.211
0.251
351
111
0.95
0.51
1.46 (0.68) -0.18 -0.68 0.26 0.092
34 FIT 4.20 2 Aug '19 2 P 4.50 2.603 557 0.49 0.98 5.00
4.00
2.684
2.434
90
9,214
0.92
0.21
1.13 (0.15) 0.35 -0.15 -2.33 0.088
35 HOG 35.78 2 Aug '19 2 P 35.50 0.370 16 0.25 0.50 36.50
35.00
0.269
0.382
1
25
0.93
0.15
1.08 (0.58) 0.42 -0.58 -0.72 0.088
36 WB 39.17 2 Aug '19 2 P 39.00 0.503 6 0.40 0.80 39.50
38.50
0.468
0.451
19
24
0.80
0.35
1.15 (0.35) 0.15 -0.35 -0.43 0.087
37 DHI 45.93 2 Aug '19 2 P 45.50 0.391 28 0.27 0.54 46.50
45.00
0.341
0.356
29
17
0.84
0.18
1.02 (0.48) 0.52 -0.48 -1.08 0.084
38 XLI 77.66 2 Aug '19 2 P 77.50 0.199 7 0.30 0.60 78.50
77.00
0.087
0.230
186
107
1.06
0.30
1.36 (0.76) 0.24 -0.76 -0.32 0.080
39 HPE 14.37 30 Aug '19 30 P 14.50 0.281 11 0.52 1.04 15.00
14.00
0.216
0.266
1
6
1.03
0.39
1.42 (0.38) 0.12 -0.38 -0.32 0.080
40 UAA 23.07 2 Aug '19 2 P 23.50 0.449 174 0.45 0.90 24.00
23.00
0.402
0.417
1,154
626
0.98
0.29
1.27 (0.37) 0.13 -0.37 -0.35 0.079
41 CTSH 65.14 2 Aug '19 2 P 65.00 1.103 1,288 2.00 4.00 66.00
64.50
1.054
1.073
105
7
2.65
1.85
4.50 (0.50) 0.50 -0.50 -1.00 0.079
42 LUV 51.53 2 Aug '19 2 P 51.50 0.289 121 0.35 0.70 52.50
51.00
0.222
0.280
101
68
1.05
0.30
1.35 (0.65) 0.35 -0.65 -0.54 0.076
43 CVM 7.29 17 Jan '20 170 P 5.00 1.928 3 1.75 3.50 10.00
2.50
1.875
1.905
20
80
5.70
0.60
6.30 (2.80) 2.20 -2.80 -0.79 0.076
44 CRC 15.31 16 Aug '19 16 P 15.00 1.029 112 1.05 2.10 16.00
14.00
0.938
1.044
80
304
1.65
0.85
2.50 (0.40) 0.60 -0.40 -1.50 0.075
45 DBX 23.56 2 Aug '19 2 P 24.00 0.393 42 0.50 1.00 24.50
23.50
0.311
0.402
639
22
1.05
0.30
1.35 (0.35) 0.15 -0.35 -0.43 0.074
46 DHI 45.93 2 Aug '19 2 P 45.50 0.391 28 0.27 0.54 46.00
45.00
0.353
0.356
376
17
0.55
0.18
0.73 (0.19) 0.31 -0.19 -1.63 0.072
47 MDR 6.42 20 Sep '19 51 P 6.00 0.726 279 0.40 0.80 8.00
5.00
0.651
0.731
61
439
1.80
0.20
2.00 (1.20) 0.80 -1.20 -0.67 0.071
48 KHC 31.98 9 Aug '19 9 P 31.50 0.662 29 0.90 1.80 32.50
31.00
0.618
0.636
16
2
1.65
0.95
2.60 (0.80) 0.20 -0.80 -0.25 0.070
49 VAL 8.19 20 Sep '19 51 P 8.00 0.701 97 0.65 1.30 10.00
7.00
0.586
0.746
5
10
2.20
0.45
2.65 (1.35) 0.65 -1.35 -0.48 0.070
50 UNG 19.44 16 Aug '19 16 P 19.00 0.357 644 0.27 0.54 20.00
18.50
0.278
0.369
364
137
0.93
0.42
1.35 (0.81) 0.19 -0.81 -0.23 0.069
51 AMRN 18.59 9 Aug '19 9 P 18.50 0.559 189 0.53 1.06 19.00
18.00
0.556
0.495
71
195
0.96
0.40
1.36 (0.30) 0.20 -0.30 -0.67 0.067
52 LK 24.29 16 Aug '19 16 P 24.50 1.227 10 2.30 4.60 25.00
23.50
1.171
1.218
1
4
2.95
2.15
5.10 (0.50) -0.00 -1.00  0 0.066
53 HABT 10.00 16 Aug '19 16 P 10.00 0.779 32 0.55 1.10 11.00
9.00
0.717
0.777
4
10
1.35
0.30
1.65 (0.55) 0.45 -0.55 -0.82 0.065
54 ZIOP 6.94 18 Oct '19 79 P 6.00 0.934 120 0.55 1.10 8.00
5.50
0.914
0.888
115
184
2.00
0.65
2.65 (1.55) 0.45 -1.55 -0.29 0.065
55 SEAS 30.57 9 Aug '19 9 P 30.50 0.855 26 1.45 2.90 31.50
30.00
0.846
0.801
60
17
2.25
1.40
3.65 (0.75) 0.25 -0.75 -0.33 0.064
56 RDFN 18.04 16 Aug '19 16 P 19.00 0.681 804 1.50 3.00 20.00
17.00
0.568
0.729
5
28
2.45
0.70
3.15 (0.15) 0.85 -1.15 -0.74 0.064
57 SLCA 13.86 20 Dec '19 142 P 13.00 0.633 1 1.55 3.10 15.00
12.00
0.600
0.604
20
7
2.85
1.30
4.15 (1.05) 0.95 -1.05 -0.90 0.062
58 BRZU 34.20 16 Aug '19 16 P 34.00 0.870 104 2.30 4.60 35.00
33.50
0.807
0.871
5
5
3.00
2.25
5.25 (0.65) 0.35 -0.65 -0.54 0.062
59 CME 194.42 2 Aug '19 2 P 192.50 0.271 132 0.65 1.30 197.50
190.00
0.240
0.241
285
115
3.70
0.35
4.05 (2.75) 2.25 -2.75 -0.82 0.061
60 TQQQ 65.60 2 Aug '19 2 P 65.50 0.733 160 1.27 2.54 66.00
65.00
0.664
0.742
268
1,444
1.65
1.26
2.91 (0.37) 0.13 -0.37 -0.35 0.061
61 ZIOP 6.94 18 Oct '19 79 P 7.00 0.954 12 1.05 2.10 8.00
6.00
0.914
0.934
115
120
2.00
0.75
2.75 (0.65) 0.35 -0.65 -0.54 0.061
62 TME 14.27 16 Aug '19 16 P 14.00 0.634 94 0.55 1.10 16.00
13.00
0.581
0.626
1
16
2.10
0.30
2.40 (1.30) 0.70 -1.30 -0.54 0.061
63 CRC 15.31 16 Aug '19 16 P 15.00 1.029 112 1.05 2.10 17.00
14.00
0.953
1.044
2
304
2.40
0.85
3.25 (1.15) 0.85 -1.15 -0.74 0.060
64 ROKU 103.33 2 Aug '19 2 P 103.00 0.644 1,783 1.68 3.36 105.00
102.00
0.593
0.634
2,451
1,456
2.96
1.37
4.33 (0.97) 1.03 -0.97 -1.06 0.060
65 RDFN 18.04 16 Aug '19 16 P 18.00 0.678 25 0.95 1.90 20.00
17.00
0.568
0.729
5
28
2.45
0.70
3.15 (1.25) 0.75 -1.25 -0.60 0.060
66 HFC 49.77 2 Aug '19 2 P 50.00 0.751 18 1.15 2.30 50.50
49.50
0.720
0.723
9
42
1.60
1.05
2.65 (0.35) 0.15 -0.35 -0.43 0.059
67 KHC 31.98 9 Aug '19 9 P 31.50 0.662 29 0.90 1.80 32.00
31.00
0.629
0.636
74
2
1.35
0.95
2.30 (0.50) -0.00 -0.50  0 0.059
68 NTNX 22.70 16 Aug '19 16 P 22.50 0.529 31 0.85 1.70 23.00
22.00
0.484
0.515
24
10
1.20
0.70
1.90 (0.20) 0.30 -0.20 -1.50 0.059
69 AMRN 18.59 9 Aug '19 9 P 18.50 0.559 189 0.53 1.06 19.50
18.00
0.566
0.495
10
195
1.36
0.40
1.76 (0.70) 0.30 -0.70 -0.43 0.057
70 CTL 12.09 30 Aug '19 30 P 12.00 0.527 49 0.60 1.20 12.50
11.50
0.496
0.501
13
9
1.11
0.47
1.58 (0.38) 0.12 -0.38 -0.32 0.056
71 SFIX 26.08 2 Aug '19 2 P 26.00 0.636 61 0.40 0.80 27.00
25.50
0.615
0.601
24
95
1.15
0.30
1.45 (0.65) 0.35 -0.65 -0.54 0.056
72 NWL 14.19 16 Aug '19 16 P 14.00 0.716 794 0.70 1.40 15.00
13.00
0.640
0.735
304
1,010
1.30
0.40
1.70 (0.30) 0.70 -0.30 -2.33 0.056
73 CTVA 29.50 16 Aug '19 16 P 29.00 0.412 54 0.70 1.40 30.00
28.00
0.364
0.405
34
69
1.30
0.45
1.75 (0.35) 0.65 -0.35 -1.86 0.055
74 AMRN 18.59 23 Aug '19 23 P 18.50 0.555 50 0.88 1.76 19.00
18.00
0.533
0.523
4
2
1.36
0.90
2.26 (0.50)  0 -0.50  0 0.055
75 TEVA 7.93 9 Aug '19 9 P 7.50 1.005 121 0.29 0.58 8.50
7.00
0.917
1.039
6
176
0.83
0.17
1.00 (0.42) 0.58 -0.42 -1.38 0.054
76 GASL 14.99 16 Aug '19 16 P 14.00 0.910 26 0.60 1.20 16.00
13.00
0.829
0.939
1
2
1.80
0.45
2.25 (1.05) 0.95 -1.05 -0.90 0.053
77 LUV 51.53 2 Aug '19 2 P 52.00 0.278 147 0.65 1.30 52.50
51.00
0.222
0.280
101
68
1.05
0.30
1.35 (0.05) 0.45 -0.55 -0.82 0.053
78 KHC 31.98 16 Aug '19 16 P 31.50 0.535 12 1.05 2.10 32.50
31.00
0.530
0.487
15
5
1.90
1.10
3.00 (0.90) 0.10 -0.90 -0.11 0.053
79 GASL 14.99 16 Aug '19 16 P 15.00 0.896 1 1.00 2.00 16.00
14.00
0.829
0.910
1
26
1.80
0.75
2.55 (0.55) 0.45 -0.55 -0.82 0.053
80 OXY 51.36 16 Aug '19 16 P 51.50 0.377 48 1.49 2.98 52.00
51.00
0.352
0.350
25
30
1.95
1.49
3.44 (0.46) 0.04 -0.46 -0.09 0.053
81 AMRN 18.59 9 Aug '19 9 P 19.00 0.556 71 0.80 1.60 19.50
18.00
0.566
0.495
10
195
1.36
0.40
1.76 (0.16) 0.34 -0.66 -0.52 0.052
82 FDX 170.53 2 Aug '19 2 P 170.00 0.298 246 1.21 2.42 175.00
167.50
0.229
0.316
241
52
4.75
0.54
5.29 (2.87) 2.13 -2.87 -0.74 0.052
83 KHC 31.98 16 Aug '19 16 P 32.00 0.558 50 1.25 2.50 32.50
31.50
0.530
0.535
15
12
1.90
1.35
3.25 (0.75) -0.25 -0.75 0.33 0.052
84 OXY 51.36 16 Aug '19 16 P 51.50 0.377 48 1.49 2.98 52.00
50.50
0.352
0.351
25
9
1.95
1.18
3.13 (0.15) 0.35 -0.65 -0.54 0.052
85 NBEV 3.74 20 Sep '19 51 P 4.00 0.889 11 0.60 1.20 4.50
3.00
0.883
0.844
20
102
1.05
0.20
1.25 (0.05) 0.45 -0.55 -0.82 0.051
86 X 15.03 6 Sep '19 37 P 15.50 0.571 1 1.29 2.58 16.00
15.00
0.532
0.560
5
8
1.66
1.10
2.76 (0.18) 0.32 -0.18 -1.78 0.051
87 DOV 96.85 2 Aug '19 2 P 96.50 0.267 14 0.50 1.00 97.50
96.00
0.228
0.255
4
4
1.10
0.50
1.60 (0.60) 0.40 -0.60 -0.67 0.051
88 SLCA 13.86 20 Dec '19 142 P 13.00 0.633 1 1.55 3.10 14.00
12.00
0.612
0.604
27
7
2.25
1.30
3.55 (0.45) 0.55 -0.45 -1.22 0.050
89 EEM 41.77 9 Aug '19 9 P 41.50 0.187 418 0.34 0.68 42.50
41.00
0.153
0.171
94
3,953
0.96
0.24
1.20 (0.52) 0.48 -0.52 -0.92 0.050
90 EEM 41.77 9 Aug '19 9 P 41.50 0.187 418 0.34 0.68 42.00
41.00
0.154
0.171
80
3,953
0.62
0.24
0.86 (0.18) 0.32 -0.18 -1.78 0.049
91 CTSH 65.14 2 Aug '19 2 P 65.00 1.103 1,288 2.00 4.00 65.50
64.50
1.084
1.073
158
7
2.35
1.85
4.20 (0.20) 0.30 -0.20 -1.50 0.049
92 CME 194.42 2 Aug '19 2 P 192.50 0.271 132 0.65 1.30 195.00
190.00
0.252
0.241
49
115
1.90
0.35
2.25 (0.95) 1.55 -0.95 -1.63 0.049
93 TUR 26.10 16 Aug '19 16 P 26.00 0.322 2 0.50 1.00 28.00
25.00
0.268
0.327
1
16
2.10
0.35
2.45 (1.45) 0.55 -1.45 -0.38 0.049
94 HPQ 21.04 2 Aug '19 2 P 21.50 0.255 2 0.46 0.92 22.00
21.00
0.188
0.273
156
230
0.99
0.17
1.16 (0.24) 0.26 -0.24 -1.08 0.049
95 TNA 62.98 2 Aug '19 2 P 62.50 0.727 151 1.09 2.18 63.00
62.00
0.688
0.717
108
61
1.42
0.99
2.41 (0.23) 0.27 -0.23 -1.17 0.049
96 GLUU 7.46 16 Aug '19 16 P 8.00 0.792 5 0.75 1.50 9.00
7.00
0.711
0.824
2
115
1.70
0.35
2.05 (0.55) 0.45 -0.55 -0.82 0.049
97 BYD 26.49 16 Aug '19 16 P 27.00 0.321 7 0.95 1.90 28.00
26.00
0.289
0.304
4
257
1.75
0.55
2.30 (0.40) 0.60 -0.40 -1.50 0.048
98 GUSH 5.29 20 Dec '19 142 P 5.00 0.910 1 0.95 1.90 7.00
4.00
0.858
0.914
10
21
2.35
0.60
2.95 (1.05) 0.95 -1.05 -0.90 0.048
99 EWZ 44.50 2 Aug '19 2 P 44.00 0.358 13,053 0.24 0.48 45.50
43.50
0.296
0.373
554
3,099
1.11
0.15
1.26 (0.78) 0.72 -0.78 -0.92 0.048
100 CGC 32.64 30 Aug '19 30 P 32.50 0.630 1 2.15 4.30 33.50
32.00
0.614
0.598
2
3
2.88
2.18
5.06 (0.76) 0.24 -0.76 -0.32 0.048
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.