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 23, 2020. 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 APHA 5.13 14 Aug '20 22 P 5.00 1.496 11 0.48 0.96 6.00
4.50
1.123
1.216
1
25
1.36
0.45
1.81 (0.85) 0.15 -0.85 -0.18 0.654
2 MVIS 2.08 19 Feb '21 211 P 2.00 2.137 9 1.10 2.20 3.00
1.00
1.829
2.046
1
14
2.00
0.45
2.45 (0.25) 0.75 -0.25 -3.00 0.400
3 OPK 5.60 31 Jul '20 8 P 6.00 1.570 5 0.69 1.38 6.50
5.00
1.499
1.340
320
146
1.23
0.19
1.42 (0.04) 0.46 -0.54 -0.85 0.301
4 DGLY 3.42 21 Aug '20 29 P 3.50 1.977 22 0.70 1.40 4.00
3.00
1.885
1.789
1
284
1.20
0.50
1.70 (0.30) 0.20 -0.30 -0.67 0.279
5 SDC 8.46 7 Aug '20 15 P 8.00 0.906 372 0.20 0.40 8.50
7.50
0.759
0.797
51
107
0.60
0.26
0.86 (0.46) 0.04 -0.46 -0.09 0.257
6 SDC 8.46 7 Aug '20 15 P 8.00 0.906 372 0.20 0.40 9.00
7.50
0.762
0.797
35
107
0.96
0.26
1.22 (0.82) 0.18 -0.82 -0.22 0.253
7 OPK 5.60 31 Jul '20 8 P 6.00 1.570 5 0.69 1.38 6.50
5.50
1.499
1.401
320
124
1.23
0.42
1.65 (0.27) 0.23 -0.27 -0.85 0.241
8 AEO 10.12 31 Jul '20 8 P 10.50 0.868 4 0.60 1.20 11.00
9.50
0.732
0.765
2
6
1.10
0.25
1.35 (0.15) 0.35 -0.65 -0.54 0.240
9 AEO 10.12 31 Jul '20 8 P 10.50 0.868 4 0.60 1.20 11.00
10.00
0.732
0.770
2
10
1.10
0.45
1.55 (0.35) 0.15 -0.35 -0.43 0.234
10 DGLY 3.42 21 Aug '20 29 P 3.50 1.977 22 0.70 1.40 4.00
2.50
1.885
1.842
1
29
1.20
0.30
1.50 (0.10) 0.40 -0.60 -0.67 0.226
11 FCX 13.32 31 Jul '20 8 P 13.50 0.612 144 0.48 0.96 14.00
13.00
0.506
0.515
55
234
0.87
0.29
1.16 (0.20) 0.30 -0.20 -1.50 0.204
12 FCEL 2.64 21 Aug '20 29 P 3.00 1.353 107 0.60 1.20 3.50
2.50
1.301
1.219
50
742
1.05
0.29
1.34 (0.14) 0.36 -0.14 -2.57 0.187
13 NAK 2.23 21 Aug '20 29 P 3.00 2.640 213 0.95 1.90 4.00
2.00
2.712
2.391
15
964
2.20
0.50
2.70 (0.80) 0.20 -0.80 -0.25 0.178
14 GPS 13.04 31 Jul '20 8 P 13.00 0.911 400 0.60 1.20 13.50
12.50
0.836
0.813
41
135
0.92
0.44
1.36 (0.16) 0.34 -0.16 -2.13 0.173
15 FCX 13.32 31 Jul '20 8 P 13.50 0.612 144 0.48 0.96 14.00
12.50
0.506
0.549
55
391
0.87
0.14
1.01 (0.05) 0.45 -0.55 -0.82 0.170
16 PHM 41.29 31 Jul '20 8 P 41.50 0.529 4 1.15 2.30 42.00
41.00
0.430
0.473
10
38
1.80
1.15
2.95 (0.65) -0.15 -0.65 0.23 0.154
17 PSTI 8.68 21 Aug '20 29 P 9.00 1.299 18 1.30 2.60 10.00
8.00
1.257
1.186
3
62
2.25
0.90
3.15 (0.55) 0.45 -0.55 -0.82 0.154
18 IQ 21.18 31 Jul '20 8 P 21.00 0.592 117 0.53 1.06 22.00
20.50
0.492
0.545
10
38
1.51
0.44
1.95 (0.89) 0.11 -0.89 -0.12 0.146
19 CLDR 11.54 31 Jul '20 8 P 11.50 0.764 132 0.41 0.82 12.00
11.00
0.691
0.692
22
43
0.84
0.28
1.12 (0.30) 0.20 -0.30 -0.67 0.145
20 BANC 10.96 21 Aug '20 29 P 10.00 0.718 22 0.30 0.60 11.00
9.00
0.612
0.680
21
21
0.85
0.25
1.10 (0.50) 0.50 -0.50 -1.00 0.145
21 IVR 3.43 21 Aug '20 29 P 3.50 1.041 144 0.40 0.80 4.00
3.00
0.968
0.969
16
110
0.85
0.20
1.05 (0.25) 0.25 -0.25 -1.00 0.144
22 CLF 5.75 31 Jul '20 8 P 6.00 0.922 11 0.41 0.82 6.50
5.50
0.862
0.851
1
227
0.94
0.19
1.13 (0.31) 0.19 -0.31 -0.61 0.130
23 ARNC 16.37 21 Aug '20 29 P 16.00 0.661 3 0.95 1.90 18.00
15.00
0.569
0.626
1
11
2.30
0.75
3.05 (1.15) 0.85 -1.15 -0.74 0.126
24 ERX 14.80 31 Jul '20 8 P 14.50 0.856 23 0.55 1.10 15.00
14.00
0.791
0.796
5
13
0.85
0.40
1.25 (0.15) 0.35 -0.15 -2.33 0.126
25 BLNK 7.09 18 Dec '20 148 P 5.00 1.815 104 1.55 3.10 10.00
2.50
1.914
1.592
5
9
5.60
0.35
5.95 (2.85) 2.15 -2.85 -0.75 0.125
26 SQQQ 6.53 31 Jul '20 8 P 7.00 1.091 444 0.70 1.40 7.50
6.00
1.117
0.941
20
1,722
1.12
0.15
1.27 0.13 0.63 -0.37 -1.70 0.124
27 CCJ 12.00 21 Aug '20 29 P 12.50 0.525 22 0.90 1.80 13.00
12.00
0.447
0.482
17
4
1.40
0.69
2.09 (0.29) 0.21 -0.29 -0.72 0.121
28 GPS 13.04 7 Aug '20 15 P 13.00 0.841 18 0.78 1.56 13.50
12.50
0.745
0.817
8
27
1.25
0.63
1.88 (0.32) 0.18 -0.32 -0.56 0.120
29 CCJ 12.00 21 Aug '20 29 P 12.50 0.525 22 0.90 1.80 13.00
11.50
0.447
0.484
17
4
1.40
0.49
1.89 (0.09) 0.41 -0.59 -0.69 0.119
30 JNPR 24.50 31 Jul '20 8 P 25.00 0.600 1 1.03 2.06 25.50
24.00
0.497
0.584
1
135
1.50
0.69
2.19 (0.13) 0.37 -0.63 -0.59 0.119
31 SGMO 11.05 21 Aug '20 29 P 12.00 0.693 2 1.30 2.60 13.00
10.00
0.574
0.695
30
24
2.40
0.60
3.00 (0.40) 0.60 -1.40 -0.43 0.117
32 AMC 4.06 14 Aug '20 22 P 4.00 1.631 12 0.53 1.06 4.50
3.50
1.578
1.572
4
10
1.06
0.39
1.45 (0.39) 0.11 -0.39 -0.28 0.113
33 FEYE 13.35 31 Jul '20 8 P 13.50 0.899 91 0.69 1.38 14.00
13.00
0.877
0.810
34
201
1.10
0.49
1.59 (0.21) 0.29 -0.21 -1.38 0.111
34 FTCH 21.44 21 Aug '20 29 P 22.00 0.853 25 2.25 4.50 23.00
21.00
0.791
0.803
2
17
3.05
1.78
4.83 (0.33) 0.67 -0.33 -2.03 0.111
35 LB 19.36 31 Jul '20 8 P 19.00 0.785 285 0.52 1.04 20.00
18.00
0.733
0.729
1
50
1.38
0.36
1.74 (0.70) 0.30 -0.70 -0.43 0.107
36 X 7.93 14 Aug '20 22 P 7.50 0.879 5 0.43 0.86 8.50
7.00
0.790
0.863
8
41
1.00
0.31
1.31 (0.45) 0.55 -0.45 -1.22 0.106
37 DHT 5.54 16 Oct '20 85 P 6.00 0.724 15 0.80 1.60 7.00
5.00
0.741
0.601
1
2
1.90
0.45
2.35 (0.75) 0.25 -0.75 -0.33 0.105
38 JNPR 24.50 31 Jul '20 8 P 25.00 0.600 1 1.03 2.06 25.50
23.50
0.497
0.598
1
16
1.50
0.52
2.02 0.04 0.54 -0.96 -0.56 0.105
39 OZK 24.32 21 Aug '20 29 P 22.50 0.608 106 0.75 1.50 30.00
20.00
0.451
0.661
20
63
5.90
0.35
6.25 (4.75) 2.75 -4.75 -0.58 0.105
40 JWN 15.46 31 Jul '20 8 P 15.00 0.900 7 0.46 0.92 16.00
14.50
0.829
0.867
18
68
1.12
0.49
1.61 (0.69) 0.31 -0.69 -0.45 0.104
41 IQ 21.18 31 Jul '20 8 P 21.50 0.570 16 0.76 1.52 22.00
20.50
0.492
0.545
10
38
1.51
0.44
1.95 (0.43) 0.07 -0.93 -0.08 0.104
42 GPS 13.04 28 Aug '20 36 P 13.00 0.904 24 1.32 2.64 14.00
12.50
0.840
0.864
13
1
2.17
1.15
3.32 (0.68) 0.32 -0.68 -0.47 0.104
43 FEYE 13.35 31 Jul '20 8 P 13.50 0.899 91 0.69 1.38 14.00
12.50
0.877
0.820
34
211
1.10
0.39
1.49 (0.11) 0.39 -0.61 -0.64 0.101
44 MPC 38.88 14 Aug '20 22 P 39.00 0.640 10 2.22 4.44 39.50
38.50
0.575
0.605
10
1
2.73
2.21
4.94 (0.50)  0 -0.50  0 0.100
45 TOL 36.60 31 Jul '20 8 P 36.50 0.498 21 0.95 1.90 37.00
36.00
0.443
0.453
23
20
1.30
0.80
2.10 (0.20) 0.30 -0.20 -1.50 0.100
46 CGC 16.69 21 Aug '20 29 P 17.00 0.793 4 1.55 3.10 17.50
16.50
0.755
0.732
96
22
2.00
1.35
3.35 (0.25) 0.25 -0.25 -1.00 0.100
47 NTNX 22.38 31 Jul '20 8 P 22.50 0.716 2 0.85 1.70 23.00
21.50
0.704
0.630
1
50
1.45
0.50
1.95 (0.25) 0.25 -0.75 -0.33 0.099
48 FRO 7.68 16 Oct '20 85 P 7.00 0.766 100 0.65 1.30 8.00
6.00
0.769
0.666
3
111
1.45
0.35
1.80 (0.50) 0.50 -0.50 -1.00 0.099
49 ANGI 14.74 21 Aug '20 29 P 15.00 0.909 53 1.45 2.90 17.50
12.50
0.855
0.865
55
5
3.40
0.50
3.90 (1.00) 1.50 -1.00 -1.50 0.099
50 NTNX 22.38 31 Jul '20 8 P 22.00 0.716 2 0.59 1.18 23.00
21.50
0.704
0.630
1
50
1.45
0.50
1.95 (0.77) 0.23 -0.77 -0.30 0.098
51 GLUU 9.05 21 Aug '20 29 P 9.00 0.874 482 0.75 1.50 10.00
8.00
0.839
0.811
13
95
1.55
0.45
2.00 (0.50) 0.50 -0.50 -1.00 0.098
52 AEO 10.12 7 Aug '20 15 P 10.00 0.748 10 0.45 0.90 10.50
9.50
0.697
0.702
5
6
0.90
0.45
1.35 (0.45) 0.05 -0.45 -0.11 0.098
53 SU 17.18 31 Jul '20 8 P 17.00 0.530 6 0.25 0.50 17.50
16.50
0.487
0.477
15
15
0.75
0.30
1.05 (0.55) -0.05 -0.55 0.09 0.096
54 JWN 15.46 14 Aug '20 22 P 15.00 0.871 14 0.99 1.98 15.50
14.50
0.799
0.848
1
7
1.37
0.95
2.32 (0.34) 0.16 -0.34 -0.47 0.095
55 DKNG 36.21 31 Jul '20 8 P 36.50 1.003 53 2.15 4.30 37.00
35.50
0.963
0.948
256
981
2.60
1.80
4.40 (0.10) 0.40 -0.60 -0.67 0.095
56 LUV 32.79 7 Aug '20 15 P 33.00 0.546 37 1.43 2.86 33.50
32.00
0.479
0.519
8
333
2.02
1.20
3.22 (0.36) 0.14 -0.86 -0.16 0.095
57 MPC 38.88 14 Aug '20 22 P 39.00 0.640 10 2.22 4.44 39.50
38.00
0.575
0.611
10
1
2.73
2.00
4.73 (0.29) 0.21 -0.79 -0.27 0.094
58 BJRI 19.00 21 Aug '20 29 P 17.50 1.087 245 1.40 2.80 22.50
15.00
0.959
1.123
13
44
4.70
0.85
5.55 (2.75) 2.25 -2.75 -0.82 0.091
59 NCLH 14.41 7 Aug '20 15 P 14.00 0.935 302 0.74 1.48 14.50
13.50
0.903
0.878
1,061
19
1.16
0.74
1.90 (0.42) 0.08 -0.42 -0.19 0.089
60 BLDP 16.37 18 Sep '20 57 P 16.00 1.103 55 2.40 4.80 17.00
15.00
1.062
1.055
43
21
3.40
2.05
5.45 (0.65) 0.35 -0.65 -0.54 0.088
61 SKT 6.76 21 Aug '20 29 P 7.00 0.807 36 0.62 1.24 8.00
6.00
0.695
0.831
1
43
1.50
0.30
1.80 (0.56) 0.44 -0.56 -0.79 0.087
62 COTY 4.17 21 Aug '20 29 P 4.50 0.798 2 0.50 1.00 5.00
4.00
0.738
0.771
3
148
1.00
0.30
1.30 (0.30) 0.20 -0.30 -0.67 0.086
63 CGC 16.69 21 Aug '20 29 P 17.00 0.793 4 1.55 3.10 17.50
16.00
0.755
0.745
96
284
2.00
1.10
3.10 (0.00) 0.50 -0.50 -1.00 0.086
64 NTNX 22.38 31 Jul '20 8 P 22.00 0.716 2 0.59 1.18 22.50
21.50
0.716
0.630
2
50
1.17
0.50
1.67 (0.49) 0.01 -0.49 -0.02 0.086
65 NYT 44.29 21 Aug '20 29 P 44.00 0.513 210 2.20 4.40 46.00
43.00
0.442
0.498
44
1,520
3.50
1.90
5.40 (1.00) 1.00 -1.00 -1.00 0.085
66 HOME 8.27 18 Sep '20 57 P 8.00 1.125 36 1.15 2.30 9.00
7.00
1.040
1.125
2
64
2.00
0.95
2.95 (0.65) 0.35 -0.65 -0.54 0.085
67 LLNW 6.11 18 Sep '20 57 P 6.00 0.793 310 0.60 1.20 7.00
5.00
0.754
0.747
4
1,154
1.40
0.30
1.70 (0.50) 0.50 -0.50 -1.00 0.085
68 INSG 11.12 21 Aug '20 29 P 12.50 1.087 122 2.10 4.20 15.00
10.00
1.085
1.004
1
211
4.60
0.75
5.35 (1.15) 1.35 -1.15 -1.17 0.084
69 NG 8.57 21 Aug '20 29 P 9.00 0.672 75 0.75 1.50 10.00
8.00
0.624
0.636
3
172
1.70
0.40
2.10 (0.60) 0.40 -0.60 -0.67 0.084
70 BJRI 19.00 21 Aug '20 29 P 17.50 1.087 245 1.40 2.80 20.00
15.00
0.967
1.123
16
44
2.80
0.85
3.65 (0.85) 1.65 -0.85 -1.94 0.083
71 MRVL 35.33 31 Jul '20 8 P 35.50 0.422 87 0.84 1.68 36.00
35.00
0.370
0.392
360
50
1.28
0.74
2.02 (0.34) 0.16 -0.34 -0.47 0.082
72 FTCH 21.44 21 Aug '20 29 P 22.00 0.853 25 2.25 4.50 23.00
20.00
0.791
0.833
2
27
3.05
1.40
4.45 0.05 1.05 -0.95 -1.11 0.081
73 NIO 12.15 31 Jul '20 8 P 12.00 1.268 2,428 0.79 1.58 12.50
11.50
1.244
1.213
708
1,503
1.14
0.59
1.73 (0.15) 0.35 -0.15 -2.33 0.080
74 BBBY 10.16 31 Jul '20 8 P 10.00 0.905 552 0.40 0.80 11.00
9.50
0.851
0.879
197
428
1.13
0.26
1.39 (0.59) 0.41 -0.59 -0.69 0.079
75 MRO 5.76 31 Jul '20 8 P 6.00 0.632 45 0.35 0.70 6.50
5.50
0.503
0.682
4
370
0.95
0.13
1.08 (0.38) 0.12 -0.38 -0.32 0.079
76 PSTI 8.68 21 Aug '20 29 P 9.00 1.299 18 1.30 2.60 10.00
7.00
1.257
1.262
3
17
2.25
0.50
2.75 (0.15) 0.85 -1.15 -0.74 0.079
77 DKNG 36.21 31 Jul '20 8 P 36.50 1.003 53 2.15 4.30 37.00
36.00
0.963
0.964
256
167
2.60
2.00
4.60 (0.30) 0.20 -0.30 -0.67 0.079
78 BBBY 10.16 7 Aug '20 15 P 10.00 0.908 125 0.54 1.08 10.50
9.50
0.839
0.899
3
1
0.97
0.45
1.42 (0.34) 0.16 -0.34 -0.47 0.079
79 SPWR 10.12 21 Aug '20 29 P 10.00 0.966 7 0.94 1.88 10.50
9.50
0.916
0.937
2
3
1.29
0.88
2.17 (0.29) 0.21 -0.29 -0.72 0.078
80 IQ 21.18 7 Aug '20 15 P 21.00 0.579 10 0.83 1.66 21.50
20.50
0.563
0.518
37
5
1.22
0.74
1.96 (0.30) 0.20 -0.30 -0.67 0.077
81 JWN 15.46 31 Jul '20 8 P 15.50 0.886 9 0.74 1.48 16.00
14.50
0.829
0.867
18
68
1.12
0.49
1.61 (0.13) 0.37 -0.63 -0.59 0.076
82 X 7.93 14 Aug '20 22 P 7.50 0.879 5 0.43 0.86 8.00
7.00
0.821
0.863
2
41
0.70
0.31
1.01 (0.15) 0.35 -0.15 -2.33 0.075
83 FUN 27.49 21 Aug '20 29 P 25.00 0.757 31 1.05 2.10 30.00
22.50
0.707
0.732
22
3
4.00
0.65
4.65 (2.55) 2.45 -2.55 -0.96 0.075
84 GME 4.11 18 Sep '20 57 P 4.00 1.045 8 0.56 1.12 4.50
3.50
0.959
1.058
2
10
1.00
0.40
1.40 (0.28) 0.22 -0.28 -0.79 0.075
85 TSN 60.91 31 Jul '20 8 P 60.50 0.375 25 0.95 1.90 61.50
60.00
0.344
0.333
4
137
1.69
1.02
2.71 (0.81) 0.19 -0.81 -0.23 0.073
86 SDC 8.46 31 Jul '20 8 P 8.50 0.758 441 0.28 0.56 9.00
8.00
0.693
0.751
412
112
0.72
0.20
0.92 (0.36) 0.14 -0.36 -0.39 0.073
87 FAS 34.86 31 Jul '20 8 P 35.00 0.693 99 1.40 2.80 35.50
34.50
0.721
0.592
16
5
2.01
1.40
3.41 (0.61) -0.11 -0.61 0.18 0.073
88 GME 4.11 31 Jul '20 8 P 4.50 0.826 165 0.40 0.80 5.00
4.00
0.787
0.794
1
81
1.01
0.17
1.18 (0.38) 0.12 -0.38 -0.32 0.072
89 JNPR 24.50 31 Jul '20 8 P 24.00 0.584 135 0.57 1.14 25.50
23.50
0.497
0.598
1
16
1.50
0.52
2.02 (0.88) 0.62 -0.88 -0.70 0.072
90 BBBY 10.16 7 Aug '20 15 P 10.00 0.908 125 0.54 1.08 11.00
9.50
0.845
0.899
37
1
1.25
0.45
1.70 (0.62) 0.38 -0.62 -0.61 0.072
91 PAA 8.06 31 Jul '20 8 P 8.00 0.948 68 0.35 0.70 8.50
7.50
0.968
0.857
2
3
0.80
0.20
1.00 (0.30) 0.20 -0.30 -0.67 0.072
92 FCX 13.32 14 Aug '20 22 P 13.00 0.566 30 0.49 0.98 14.00
12.50
0.506
0.554
20
205
1.15
0.42
1.57 (0.59) 0.41 -0.59 -0.69 0.072
93 NAK 2.23 20 Nov '20 120 P 2.00 1.986 36 0.75 1.50 3.00
1.00
1.893
2.007
109
40
1.60
0.25
1.85 (0.35) 0.65 -0.35 -1.86 0.072
94 Z 65.50 31 Jul '20 8 P 65.00 0.556 78 1.56 3.12 66.00
64.50
0.526
0.515
115
40
2.43
1.70
4.13 (1.01) -0.01 -1.01 0.01 0.071
95 APRN 13.64 21 Aug '20 29 P 13.00 1.759 20 2.20 4.40 15.00
12.00
1.704
1.743
20
74
3.60
1.85
5.45 (1.05) 0.95 -1.05 -0.90 0.071
96 GPS 13.04 28 Aug '20 36 P 13.00 0.904 24 1.32 2.64 13.50
12.50
0.874
0.864
36
1
1.89
1.15
3.04 (0.40) 0.10 -0.40 -0.25 0.070
97 JMIA 8.95 18 Sep '20 57 P 9.00 1.341 353 1.75 3.50 10.00
7.00
1.329
1.283
13
2,251
2.65
0.85
3.50 (0.00) 1.00 -1.00 -1.00 0.069
98 BBBY 10.16 31 Jul '20 8 P 10.00 0.905 552 0.40 0.80 10.50
9.50
0.862
0.879
285
428
0.76
0.26
1.02 (0.22) 0.28 -0.22 -1.27 0.069
99 VIPS 20.89 31 Jul '20 8 P 20.50 0.554 21 0.45 0.90 21.00
20.00
0.520
0.520
66
28
0.85
0.50
1.35 (0.45) 0.05 -0.45 -0.11 0.069
100 UAA 10.87 31 Jul '20 8 P 10.50 1.175 15 0.52 1.04 11.00
10.00
1.105
1.176
2
203
0.85
0.39
1.24 (0.20) 0.30 -0.20 -1.50 0.068
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.