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 February 27, 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 IMGN 4.60 15 Mar '19 16 P 4.00 4.424 16,973 1.15 2.30 5.00
3.00
2.754
3.273
687
691
1.60
0.45
2.05 0.25 1.25 0.25 5.00 2.821
2 BHC 24.03 1 Mar '19 2 P 24.50 0.407 517 0.54 1.08 25.00
24.00
0.165
0.373
3
1,439
1.02
0.27
1.29 (0.21) 0.29 -0.21 -1.38 0.276
3 ACB 7.54 22 Mar '19 23 P 7.50 0.825 121 0.55 1.10 8.50
7.00
0.591
0.844
10
199
1.35
0.45
1.80 (0.70) 0.30 -0.70 -0.43 0.215
4 RIOT 3.21 8 Mar '19 9 P 3.00 2.259 179 0.28 0.56 4.00
2.50
2.004
2.324
17
6
1.16
0.19
1.35 (0.79) 0.21 -0.79 -0.27 0.192
5 ACB 7.54 22 Mar '19 23 P 8.00 0.803 22 0.85 1.70 8.50
7.50
0.591
0.825
10
121
1.35
0.70
2.05 (0.35) 0.15 -0.35 -0.43 0.190
6 NBEV 5.59 15 Mar '19 16 P 5.50 1.177 134 0.40 0.80 6.00
5.00
1.185
0.981
120
172
0.85
0.30
1.15 (0.35) 0.15 -0.35 -0.43 0.189
7 NRG 41.02 8 Mar '19 9 P 41.00 0.460 6 0.95 1.90 42.00
40.50
0.349
0.387
3
6
1.85
1.10
2.95 (1.05) -0.05 -1.05 0.05 0.183
8 S 6.35 29 Mar '19 30 P 6.50 0.615 11 0.38 0.76 7.00
6.00
0.500
0.554
1
1
0.88
0.31
1.19 (0.43) 0.07 -0.43 -0.16 0.177
9 PCG 17.80 1 Mar '19 2 P 18.00 1.221 2,929 0.70 1.40 18.50
17.50
1.091
1.177
355
776
1.20
0.50
1.70 (0.30) 0.20 -0.30 -0.67 0.174
10 ACB 7.54 22 Mar '19 23 P 8.00 0.803 22 0.85 1.70 8.50
7.00
0.591
0.844
10
199
1.35
0.45
1.80 (0.10) 0.40 -0.60 -0.67 0.171
11 FIT 6.87 1 Mar '19 2 P 7.00 2.727 1,755 0.60 1.20 7.50
6.00
2.695
2.600
105
3,373
1.01
0.18
1.19 0.01 0.51 -0.49 -1.04 0.160
12 GPS 25.36 1 Mar '19 2 P 25.50 1.570 54 1.01 2.02 26.00
24.50
1.499
1.505
102
199
1.57
0.78
2.35 (0.33) 0.17 -0.83 -0.20 0.136
13 EXPR 5.22 15 Mar '19 16 P 6.00 0.684 6 0.75 1.50 7.00
5.00
0.475
0.758
1
4
1.85
0.25
2.10 (0.60) 0.40 -0.60 -0.67 0.135
14 MSFT 112.17 1 Mar '19 2 P 112.00 0.209 3,503 0.55 1.10 114.00
111.00
0.069
0.214
109
3,725
1.97
0.29
2.26 (1.16) 0.84 -1.16 -0.72 0.134
15 NIO 9.85 18 Apr '19 50 P 10.00 1.972 19,082 2.85 5.70 11.00
8.00
2.061
1.749
10,625
6,985
3.80
1.50
5.30 0.40 1.40 -0.60 -2.33 0.134
16 ACB 7.54 8 Mar '19 9 P 7.50 0.785 828 0.30 0.60 8.00
7.00
0.655
0.785
33
294
0.70
0.20
0.90 (0.30) 0.20 -0.30 -0.67 0.131
17 AG 6.78 15 Mar '19 16 P 7.00 0.481 15 0.35 0.70 7.50
6.50
0.390
0.442
1
18
0.80
0.15
0.95 (0.25) 0.25 -0.25 -1.00 0.129
18 FIT 6.87 1 Mar '19 2 P 7.00 2.727 1,755 0.60 1.20 7.50
6.50
2.695
2.635
105
1,521
1.01
0.36
1.37 (0.17) 0.33 -0.17 -1.94 0.125
19 GPS 25.36 1 Mar '19 2 P 25.50 1.570 54 1.01 2.02 26.00
25.00
1.499
1.522
102
328
1.57
1.15
2.72 (0.70) -0.20 -0.70 0.29 0.120
20 FIT 6.87 8 Mar '19 9 P 7.00 1.390 192 0.63 1.26 7.50
6.50
1.295
1.379
45
288
1.03
0.44
1.47 (0.21) 0.29 -0.21 -1.38 0.106
21 RRC 10.36 15 Mar '19 16 P 10.50 0.490 18 0.45 0.90 11.00
10.00
0.451
0.426
25
301
0.85
0.30
1.15 (0.25) 0.25 -0.25 -1.00 0.103
22 APA 33.56 1 Mar '19 2 P 33.50 0.828 400 0.65 1.30 34.00
33.00
0.793
0.760
21
203
1.09
0.61
1.70 (0.40) 0.10 -0.40 -0.25 0.103
23 MJ 37.08 15 Mar '19 16 P 38.00 0.502 550 2.00 4.00 39.00
37.00
0.436
0.466
1
24
2.80
1.55
4.35 (0.35) 0.65 -0.35 -1.86 0.102
24 APA 33.56 1 Mar '19 2 P 33.50 0.828 400 0.65 1.30 34.50
33.00
0.795
0.760
18
203
1.43
0.61
2.04 (0.74) 0.26 -0.74 -0.35 0.101
25 MJ 37.08 15 Mar '19 16 P 38.00 0.502 550 2.00 4.00 39.00
36.00
0.436
0.467
1
15
2.80
1.10
3.90 0.10 1.10 -0.90 -1.22 0.101
26 FTR 2.96 18 Apr '19 50 P 3.00 1.146 53 0.40 0.80 4.00
2.00
0.833
1.361
2
1,641
1.45
0.20
1.65 (0.85) 0.15 -0.85 -0.18 0.098
27 PDD 28.56 15 Mar '19 16 P 25.00 0.780 954 0.45 0.90 35.00
22.50
0.687
0.777
31
11
6.90
0.15
7.05 (6.15) 3.85 -6.15 -0.63 0.097
28 VXXB 31.44 1 Mar '19 2 P 31.50 0.586 4,168 0.55 1.10 32.00
30.50
0.588
0.488
5,181
2,574
0.90
0.15
1.05 0.05 0.55 -0.45 -1.22 0.097
29 NIO 9.85 15 Mar '19 16 P 10.00 2.097 14,125 1.75 3.50 11.00
8.00
2.265
1.834
8,558
6,373
2.75
0.65
3.40 0.10 1.10 -0.90 -1.22 0.095
30 TSN 61.65 1 Mar '19 2 P 61.50 0.397 8 0.45 0.90 62.00
61.00
0.390
0.313
1
1
1.00
0.35
1.35 (0.45) 0.05 -0.45 -0.11 0.092
31 UVXY 43.90 15 Mar '19 16 P 44.00 0.873 70 2.98 5.96 44.50
43.00
0.852
0.802
74
108
3.65
2.59
6.24 (0.28) 0.22 -0.78 -0.28 0.092
32 NIO 9.85 17 May '19 79 P 10.00 1.747 2,917 3.10 6.20 11.00
8.00
1.841
1.562
401
2,934
4.10
1.75
5.85 0.35 1.35 -0.65 -2.08 0.091
33 PCG 17.80 1 Mar '19 2 P 18.00 1.221 2,929 0.70 1.40 18.50
17.00
1.091
1.262
355
1,377
1.20
0.35
1.55 (0.15) 0.35 -0.65 -0.54 0.089
34 FIT 6.87 8 Mar '19 9 P 7.00 1.390 192 0.63 1.26 7.50
6.00
1.295
1.397
45
182
1.03
0.27
1.30 (0.04) 0.46 -0.54 -0.85 0.089
35 GOOS 57.01 8 Mar '19 9 P 57.50 0.481 1 1.75 3.50 58.00
57.00
0.439
0.436
1
3
2.20
1.65
3.85 (0.35) 0.15 -0.35 -0.43 0.087
36 NIO 9.85 16 Aug '19 170 P 10.00 1.345 829 3.40 6.80 11.00
8.00
1.366
1.240
500
2,114
4.50
2.20
6.70 0.10 1.10 -0.90 -1.22 0.083
37 GE 10.88 29 Mar '19 30 P 10.50 0.312 4 0.05 0.10 11.00
10.00
0.189
0.354
115
25
0.41
0.14
0.55 (0.45) 0.05 -0.45 -0.11 0.080
38 MSFT 112.17 1 Mar '19 2 P 113.00 0.179 1,120 1.07 2.14 114.00
112.00
0.069
0.209
109
3,503
1.97
0.62
2.59 (0.45) 0.55 -0.45 -1.22 0.080
39 TIVO 9.58 15 Mar '19 16 P 10.00 0.596 123 0.65 1.30 11.00
9.00
0.635
0.477
74
42
1.60
0.30
1.90 (0.60) 0.40 -0.60 -0.67 0.079
40 DUST 18.72 1 Mar '19 2 P 18.50 0.775 2 0.25 0.50 19.00
18.00
0.708
0.764
13
1
0.70
0.20
0.90 (0.40) 0.10 -0.40 -0.25 0.078
41 HTZ 19.59 15 Mar '19 16 P 19.00 0.536 434 0.55 1.10 20.00
18.00
0.471
0.524
284
136
1.10
0.35
1.45 (0.35) 0.65 -0.35 -1.86 0.077
42 WLL 25.01 1 Mar '19 2 P 25.00 0.718 161 0.48 0.96 26.00
24.50
0.685
0.675
141
104
1.24
0.35
1.59 (0.63) 0.37 -0.63 -0.59 0.075
43 GOOS 57.01 8 Mar '19 9 P 57.50 0.481 1 1.75 3.50 58.00
56.50
0.439
0.448
1
14
2.20
1.50
3.70 (0.20) 0.30 -0.70 -0.43 0.075
44 MSFT 112.17 1 Mar '19 2 P 113.00 0.179 1,120 1.07 2.14 114.00
111.00
0.069
0.214
109
3,725
1.97
0.29
2.26 (0.12) 0.88 -1.12 -0.79 0.075
45 TSN 61.65 1 Mar '19 2 P 61.50 0.397 8 0.45 0.90 62.50
61.00
0.409
0.313
2
1
1.35
0.35
1.70 (0.80) 0.20 -0.80 -0.25 0.073
46 UNIT 10.03 15 Mar '19 16 P 10.00 1.253 481 0.90 1.80 12.50
7.50
1.008
1.426
68
440
2.90
0.25
3.15 (1.35) 1.15 -1.35 -0.85 0.072
47 CTL 13.10 22 Mar '19 23 P 13.50 0.497 1,500 0.74 1.48 14.00
13.00
0.517
0.405
11
128
1.36
0.52
1.88 (0.40) 0.10 -0.40 -0.25 0.072
48 ECA 6.89 18 Apr '19 50 P 7.00 0.513 22 0.55 1.10 8.00
6.00
0.448
0.506
700
1
1.35
0.20
1.55 (0.45) 0.55 -0.45 -1.22 0.072
49 HTZ 19.59 15 Mar '19 16 P 19.00 0.536 434 0.55 1.10 21.00
18.00
0.477
0.524
7
136
1.80
0.35
2.15 (1.05) 0.95 -1.05 -0.90 0.071
50 LOW 107.62 1 Mar '19 2 P 107.00 0.288 665 0.60 1.20 109.00
106.00
0.212
0.292
1,981
394
1.74
0.38
2.12 (0.92) 1.08 -0.92 -1.17 0.071
51 UVXY 43.90 1 Mar '19 2 P 44.00 0.893 1,865 1.10 2.20 44.50
43.00
0.932
0.785
672
557
1.69
0.78
2.47 (0.27) 0.23 -0.77 -0.30 0.070
52 ODP 3.58 19 Jul '19 142 P 4.00 0.547 1 0.64 1.28 4.50
3.00
0.507
0.519
8
46
1.15
0.22
1.37 (0.09) 0.41 -0.59 -0.69 0.068
53 ODP 3.58 19 Jul '19 142 P 4.00 0.547 1 0.64 1.28 4.50
3.50
0.507
0.520
8
15
1.15
0.46
1.61 (0.33) 0.17 -0.33 -0.52 0.067
54 BOX 24.88 15 Mar '19 16 P 25.00 0.692 91 1.45 2.90 26.00
24.00
0.632
0.685
3
1,859
2.10
1.05
3.15 (0.25) 0.75 -0.25 -3.00 0.067
55 FIT 6.87 8 Mar '19 9 P 6.50 1.379 288 0.40 0.80 7.50
6.00
1.295
1.397
45
182
1.03
0.27
1.30 (0.50) 0.50 -0.50 -1.00 0.066
56 CTL 13.10 22 Mar '19 23 P 13.50 0.497 1,500 0.74 1.48 14.00
12.50
0.517
0.411
11
1
1.36
0.31
1.67 (0.19) 0.31 -0.69 -0.45 0.066
57 UVXY 43.90 15 Mar '19 16 P 44.00 0.873 70 2.98 5.96 44.50
43.50
0.852
0.829
74
45
3.65
2.96
6.61 (0.65) -0.15 -0.65 0.23 0.065
58 WLL 25.01 1 Mar '19 2 P 25.00 0.718 161 0.48 0.96 25.50
24.50
0.695
0.675
235
104
0.86
0.35
1.21 (0.25) 0.25 -0.25 -1.00 0.065
59 MPC 63.40 1 Mar '19 2 P 63.00 0.315 11 0.34 0.68 64.00
62.50
0.259
0.307
14
10
0.90
0.28
1.18 (0.50) 0.50 -0.50 -1.00 0.065
60 GT 19.79 15 Mar '19 16 P 20.00 0.294 11 0.50 1.00 20.50
19.50
0.256
0.268
2
6
0.95
0.40
1.35 (0.35) 0.15 -0.35 -0.43 0.063
61 KNDI 7.97 21 Jun '19 114 P 7.00 0.874 50 0.85 1.70 8.00
6.00
0.848
0.836
5
10
1.55
0.60
2.15 (0.45) 0.55 -0.45 -1.22 0.063
62 M 25.32 8 Mar '19 9 P 25.00 0.372 248 0.40 0.80 26.00
24.50
0.324
0.357
19
101
0.96
0.25
1.21 (0.41) 0.59 -0.41 -1.44 0.063
63 VNOM 32.60 18 Apr '19 50 P 32.00 0.397 14 1.40 2.80 34.00
31.00
0.350
0.382
10
8
2.70
1.25
3.95 (1.15) 0.85 -1.15 -0.74 0.062
64 JD 25.97 1 Mar '19 2 P 26.00 1.154 2,420 0.86 1.72 26.50
25.50
1.136
1.111
894
726
1.19
0.65
1.84 (0.12) 0.38 -0.12 -3.17 0.060
65 FIT 6.87 5 Apr '19 37 P 7.00 0.796 16 0.72 1.44 7.50
6.50
0.765
0.766
11
388
1.08
0.49
1.57 (0.13) 0.37 -0.13 -2.85 0.060
66 CRC 21.82 15 Mar '19 16 P 22.00 1.023 48 1.85 3.70 23.00
21.00
1.019
0.969
17
92
2.75
1.65
4.40 (0.70) 0.30 -0.70 -0.43 0.059
67 LVS 61.43 1 Mar '19 2 P 61.50 0.471 342 0.78 1.56 62.00
60.50
0.421
0.463
278
38
1.19
0.52
1.71 (0.15) 0.35 -0.65 -0.54 0.058
68 LVS 61.43 1 Mar '19 2 P 61.50 0.471 342 0.78 1.56 62.00
61.00
0.421
0.463
278
175
1.19
0.70
1.89 (0.33) 0.17 -0.33 -0.52 0.058
69 TSN 61.65 1 Mar '19 2 P 62.00 0.390 1 0.75 1.50 62.50
61.00
0.409
0.313
2
1
1.35
0.35
1.70 (0.20) 0.30 -0.70 -0.43 0.057
70 XRT 46.08 1 Mar '19 2 P 46.50 0.193 85 0.44 0.88 47.00
46.00
0.139
0.190
45
199
0.99
0.32
1.31 (0.43) 0.07 -0.43 -0.16 0.057
71 UNIT 10.03 15 Mar '19 16 P 10.00 1.253 481 0.90 1.80 15.00
7.50
1.024
1.426
1
440
5.20
0.25
5.45 (3.65) 1.35 -3.65 -0.37 0.057
72 NEM 34.02 1 Mar '19 2 P 34.50 0.356 411 0.58 1.16 35.00
34.00
0.364
0.294
52
211
1.12
0.30
1.42 (0.26) 0.24 -0.26 -0.92 0.054
73 VXXB 31.44 1 Mar '19 2 P 31.50 0.586 4,168 0.55 1.10 32.00
31.00
0.588
0.530
5,181
2,621
0.90
0.35
1.25 (0.15) 0.35 -0.15 -2.33 0.054
74 WLL 25.01 8 Mar '19 9 P 25.00 0.584 47 0.83 1.66 26.00
24.50
0.543
0.572
5
6
1.51
0.70
2.21 (0.55) 0.45 -0.55 -0.82 0.054
75 BOX 24.88 15 Mar '19 16 P 25.00 0.692 91 1.45 2.90 26.00
23.00
0.632
0.698
3
267
2.10
0.70
2.80 0.10 1.10 -0.90 -1.22 0.054
76 CAG 23.09 15 Mar '19 16 P 24.00 0.267 2 1.00 2.00 25.00
23.00
0.213
0.267
10
395
2.00
0.50
2.50 (0.50) 0.50 -0.50 -1.00 0.054
77 MDT 90.89 1 Mar '19 2 P 90.50 0.191 3 0.28 0.56 91.50
90.00
0.127
0.203
3
12
0.97
0.28
1.25 (0.69) 0.31 -0.69 -0.45 0.052
78 JNJ 135.87 1 Mar '19 2 P 135.00 0.195 58 0.36 0.72 137.00
134.00
0.126
0.212
26
135
1.41
0.29
1.70 (0.98) 1.02 -0.98 -1.04 0.051
79 JNUG 11.20 1 Mar '19 2 P 11.50 0.948 376 0.43 0.86 12.00
11.00
0.900
0.945
90
505
0.90
0.23
1.13 (0.27) 0.23 -0.27 -0.85 0.051
80 FIT 6.87 29 Mar '19 30 P 6.50 0.851 93 0.45 0.90 7.50
6.00
0.804
0.847
1
154
1.11
0.30
1.41 (0.51) 0.49 -0.51 -0.96 0.051
81 GDXJ 32.75 1 Mar '19 2 P 33.00 0.258 54 0.36 0.72 33.50
32.50
0.188
0.277
14
23
0.80
0.18
0.98 (0.26) 0.24 -0.26 -0.92 0.051
82 JD 25.97 1 Mar '19 2 P 26.00 1.154 2,420 0.86 1.72 26.50
25.00
1.136
1.120
894
2,074
1.19
0.46
1.65 0.07 0.57 -0.43 -1.33 0.051
83 M 25.32 8 Mar '19 9 P 25.00 0.372 248 0.40 0.80 25.50
24.50
0.336
0.357
67
101
0.65
0.25
0.90 (0.10) 0.40 -0.10 -4.00 0.051
84 OXY 66.65 1 Mar '19 2 P 66.50 0.270 16 0.33 0.66 67.50
66.00
0.246
0.246
10
61
1.11
0.27
1.38 (0.72) 0.28 -0.72 -0.39 0.049
85 RLGY 13.87 17 Jan '20 324 P 12.50 0.508 55 1.60 3.20 15.00
10.00
0.446
0.522
182
157
3.00
0.85
3.85 (0.65) 1.85 -0.65 -2.85 0.049
86 WB 73.14 8 Mar '19 9 P 73.00 0.754 10 3.10 6.20 74.00
72.50
0.717
0.743
7
5
3.90
3.20
7.10 (0.90) 0.10 -0.90 -0.11 0.049
87 CNC 61.89 15 Mar '19 16 P 60.00 0.286 249 0.60 1.20 65.00
57.50
0.212
0.311
8
9
3.50
0.30
3.80 (2.60) 2.40 -2.60 -0.92 0.049
88 ZUO 24.55 21 Jun '19 114 P 22.50 0.552 7 1.80 3.60 30.00
20.00
0.502
0.554
5
10
6.60
1.05
7.65 (4.05) 3.45 -4.05 -0.85 0.048
89 HZNP 21.85 15 Mar '19 16 P 22.00 0.477 100 0.85 1.70 23.00
21.00
0.457
0.450
3
96
1.65
0.60
2.25 (0.55) 0.45 -0.55 -0.82 0.047
90 MDR 8.86 18 Apr '19 50 P 8.00 0.697 57 0.45 0.90 10.00
7.00
0.608
0.739
5
25
1.60
0.25
1.85 (0.95) 1.05 -0.95 -1.11 0.047
91 BBY 68.82 8 Mar '19 9 P 68.50 0.342 35 1.20 2.40 69.00
68.00
0.319
0.318
60
13
1.57
1.13
2.70 (0.30) 0.20 -0.30 -0.67 0.046
92 XLI 76.60 1 Mar '19 2 P 77.00 0.161 119 0.45 0.90 77.50
76.50
0.130
0.147
10
58
1.02
0.37
1.39 (0.49) 0.01 -0.49 -0.02 0.046
93 SPXS 22.00 15 Mar '19 16 P 23.00 0.413 20 1.30 2.60 24.00
21.00
0.483
0.297
4
2
2.35
0.20
2.55 0.05 1.05 -0.95 -1.11 0.046
94 CRON 21.33 29 Mar '19 30 P 21.00 0.890 14 1.89 3.78 21.50
20.50
0.858
0.876
4
12
2.48
1.83
4.31 (0.53) -0.03 -0.53 0.06 0.045
95 PDD 28.56 15 Mar '19 16 P 30.00 0.754 34 2.55 5.10 35.00
22.50
0.687
0.777
31
11
6.90
0.15
7.05 (1.95) 3.05 -4.45 -0.69 0.044
96 SHAK 52.00 15 Mar '19 16 P 52.00 0.323 31 1.30 2.60 53.00
51.50
0.292
0.309
2
8
2.00
1.20
3.20 (0.60) 0.40 -0.60 -0.67 0.044
97 EWZ 44.12 1 Mar '19 2 P 44.50 0.266 1 0.53 1.06 45.00
44.00
0.221
0.266
53
616
0.97
0.31
1.28 (0.22) 0.28 -0.22 -1.27 0.044
98 TLRY 79.30 1 Mar '19 2 P 79.00 0.758 101 1.52 3.04 79.50
78.50
0.720
0.752
54
8
2.01
1.48
3.49 (0.45) 0.05 -0.45 -0.11 0.044
99 PBR 16.42 22 Mar '19 23 P 16.00 0.413 5 0.45 0.90 17.00
15.50
0.357
0.425
15
12
1.04
0.35
1.39 (0.49) 0.51 -0.49 -1.04 0.044
100 LVS 61.43 1 Mar '19 2 P 61.00 0.463 175 0.58 1.16 62.00
60.50
0.421
0.463
278
38
1.19
0.52
1.71 (0.55) 0.45 -0.55 -0.82 0.043
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.