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 May 2, 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 AKRX 2.71 10 May '19 8 P 3.00 1.997 5 0.35 0.70 3.50
2.50
1.679
1.568
4
12
1.10
0.25
1.35 (0.65) -0.15 -0.65 0.23 0.747
2 WATT 5.09 17 May '19 15 P 7.50 1.889 5 2.50 5.00 10.00
5.00
2.210
0.966
18
83
5.20
0.40
5.60 (0.60) 1.90 -0.60 -3.17 0.602
3 RIOT 4.44 10 May '19 8 P 4.50 1.516 16 0.33 0.66 5.00
4.00
1.219
1.575
31
108
0.95
0.26
1.21 (0.55) -0.05 -0.55 0.09 0.237
4 APHA 7.13 10 May '19 8 P 7.50 0.822 173 0.45 0.90 8.00
7.00
0.806
0.623
29
93
1.05
0.25
1.30 (0.40) 0.10 -0.40 -0.25 0.215
5 QD 8.31 17 May '19 15 P 9.00 0.767 159 0.90 1.80 10.00
8.00
0.619
0.704
50
1,268
1.85
0.35
2.20 (0.40) 0.60 -0.40 -1.50 0.212
6 UCO 22.52 10 May '19 8 P 22.50 0.579 111 0.62 1.24 23.00
22.00
0.493
0.528
10
60
0.98
0.52
1.50 (0.26) 0.24 -0.26 -0.92 0.137
7 GME 8.77 24 May '19 22 P 8.50 0.633 1 0.25 0.50 9.00
8.00
0.536
0.601
100
15
0.69
0.29
0.98 (0.48) 0.02 -0.48 -0.04 0.128
8 NLSN 24.45 17 May '19 15 P 24.00 0.567 3,915 0.70 1.40 26.00
23.00
0.479
0.529
1
4
2.10
0.60
2.70 (1.30) 0.70 -1.30 -0.54 0.127
9 NLSN 24.45 17 May '19 15 P 24.00 0.567 3,915 0.70 1.40 25.00
23.00
0.486
0.529
48
4
1.40
0.60
2.00 (0.60) 0.40 -0.60 -0.67 0.120
10 CRC 18.72 17 May '19 15 P 19.00 1.171 440 1.90 3.80 20.00
18.00
1.085
1.138
281
360
2.55
1.45
4.00 (0.20) 0.80 -0.20 -4.00 0.119
11 UNG 22.39 17 May '19 15 P 22.50 0.294 7 0.45 0.90 23.00
22.00
0.240
0.238
6,435
83
0.82
0.28
1.10 (0.20) 0.30 -0.20 -1.50 0.110
12 UNG 22.39 17 May '19 15 P 22.50 0.294 7 0.45 0.90 23.00
21.50
0.240
0.239
6,435
5
0.82
0.14
0.96 (0.06) 0.44 -0.56 -0.79 0.109
13 ACOR 10.58 19 Jul '19 78 P 10.00 0.837 123 1.15 2.30 12.00
9.00
0.761
0.815
1
206
2.50
1.00
3.50 (1.20) 0.80 -1.20 -0.67 0.099
14 OIH 16.03 10 May '19 8 P 16.00 0.328 10,051 0.29 0.58 17.00
15.50
0.206
0.354
10
240
0.99
0.14
1.13 (0.55) 0.45 -0.55 -0.82 0.095
15 MOS 25.25 17 May '19 15 P 25.00 0.413 2 0.65 1.30 25.50
24.50
0.350
0.382
3
5
0.99
0.62
1.61 (0.31) 0.19 -0.31 -0.61 0.095
16 BCRX 7.50 21 Jun '19 50 P 8.00 1.988 1 2.31 4.62 9.00
6.00
1.930
1.954
166
65
3.25
1.40
4.65 (0.03) 0.97 -1.03 -0.94 0.092
17 PVG 7.09 17 May '19 15 P 8.00 0.581 18 0.90 1.80 9.00
7.00
0.539
0.532
20
26
2.00
0.30
2.30 (0.50) 0.50 -0.50 -1.00 0.091
18 COTY 10.84 17 May '19 15 P 11.00 0.768 3 0.68 1.36 11.50
10.00
0.706
0.739
60
5,300
1.09
0.32
1.41 (0.05) 0.45 -0.55 -0.82 0.091
19 FCAU 15.04 10 May '19 8 P 15.00 0.586 69 0.40 0.80 15.50
14.50
0.479
0.604
30
121
0.85
0.35
1.20 (0.40) 0.10 -0.40 -0.25 0.090
20 DWDP 34.67 10 May '19 8 P 34.50 0.312 60 0.53 1.06 35.50
34.00
0.216
0.318
17
293
1.17
0.41
1.58 (0.52) 0.48 -0.52 -0.92 0.089
21 GUSH 9.11 17 May '19 15 P 9.00 1.031 168 0.65 1.30 10.00
8.00
0.970
1.005
323
22
1.35
0.30
1.65 (0.35) 0.65 -0.35 -1.86 0.088
22 HIIQ 21.56 17 May '19 15 P 22.00 1.987 19 3.50 7.00 22.50
20.00
1.926
1.960
104
541
4.00
2.75
6.75 0.25 0.75 -1.25 -0.60 0.087
23 DWDP 34.67 10 May '19 8 P 35.00 0.307 11 0.77 1.54 35.50
34.50
0.216
0.312
17
60
1.17
0.58
1.75 (0.21) 0.29 -0.21 -1.38 0.086
24 HUYA 22.89 17 May '19 15 P 22.50 0.641 1 0.85 1.70 23.50
22.00
0.597
0.600
19
15
1.55
0.85
2.40 (0.70) 0.30 -0.70 -0.43 0.085
25 MRNS 4.63 19 Jul '19 78 P 4.00 1.122 256 0.50 1.00 6.00
3.00
1.066
1.095
468
48
1.95
0.25
2.20 (1.20) 0.80 -1.20 -0.67 0.084
26 TME 17.00 17 May '19 15 P 17.00 0.582 236 0.70 1.40 18.00
16.00
0.544
0.538
3
4
1.45
0.35
1.80 (0.40) 0.60 -0.40 -1.50 0.083
27 CRC 18.72 17 May '19 15 P 19.00 1.171 440 1.90 3.80 20.00
17.00
1.085
1.176
281
484
2.55
1.10
3.65 0.15 1.15 -0.85 -1.35 0.082
28 OKE 66.85 10 May '19 8 P 67.00 0.208 3 0.65 1.30 67.50
66.00
0.157
0.180
3
4
1.10
0.50
1.60 (0.30) 0.20 -0.80 -0.25 0.080
29 DWDP 34.67 10 May '19 8 P 35.00 0.307 11 0.77 1.54 35.50
34.00
0.216
0.318
17
293
1.17
0.41
1.58 (0.04) 0.46 -0.54 -0.85 0.079
30 OKE 66.85 10 May '19 8 P 67.00 0.208 3 0.65 1.30 67.50
66.50
0.157
0.181
3
1
1.10
0.65
1.75 (0.45) 0.05 -0.45 -0.11 0.079
31 DLTH 15.82 21 Jun '19 50 P 17.50 0.593 2 2.25 4.50 20.00
12.50
0.490
0.617
5
2
4.60
0.30
4.90 (0.40) 2.10 -2.90 -0.72 0.079
32 MRNS 4.63 19 Jul '19 78 P 5.00 1.119 72 1.10 2.20 6.00
3.00
1.066
1.095
468
48
1.95
0.25
2.20 (0.00) 1.00 -1.00 -1.00 0.078
33 BCRX 7.50 21 Jun '19 50 P 7.00 1.980 138 1.62 3.24 9.00
6.00
1.930
1.954
166
65
3.25
1.40
4.65 (1.41) 0.59 -1.41 -0.42 0.077
34 SGMO 11.35 17 May '19 15 P 12.00 0.886 29 1.00 2.00 13.00
11.00
0.910
0.788
16
26
2.00
0.60
2.60 (0.60) 0.40 -0.60 -0.67 0.074
35 HIIQ 21.56 17 May '19 15 P 22.00 1.987 19 3.50 7.00 22.50
21.00
1.926
1.973
104
42
4.00
3.30
7.30 (0.30) 0.20 -0.80 -0.25 0.074
36 UA 20.39 10 May '19 8 P 20.50 0.409 5 0.50 1.00 21.00
20.00
0.350
0.394
13
41
0.90
0.35
1.25 (0.25) 0.25 -0.25 -1.00 0.073
37 SDOW 13.10 17 May '19 15 P 14.00 0.429 5 1.00 2.00 15.00
13.00
0.455
0.330
80
2
2.00
0.35
2.35 (0.35) 0.65 -0.35 -1.86 0.072
38 ESV 12.52 17 May '19 15 P 12.00 0.685 760 0.35 0.70 14.00
11.00
0.620
0.679
53
30
1.75
0.20
1.95 (1.25) 0.75 -1.25 -0.60 0.072
39 UA 20.39 10 May '19 8 P 20.50 0.409 5 0.50 1.00 21.00
19.50
0.350
0.396
13
11
0.90
0.20
1.10 (0.10) 0.40 -0.60 -0.67 0.071
40 IRDM 26.40 17 May '19 15 P 27.00 0.474 99 1.20 2.40 28.00
26.00
0.406
0.471
3
9
2.10
0.90
3.00 (0.60) 0.40 -0.60 -0.67 0.071
41 GOLD 12.51 17 May '19 15 P 13.00 0.364 24 0.64 1.28 13.50
12.50
0.302
0.356
2
215
1.13
0.37
1.50 (0.22) 0.28 -0.22 -1.27 0.071
42 GUSH 9.11 17 May '19 15 P 9.00 1.031 168 0.65 1.30 11.00
8.00
0.987
1.005
192
22
2.15
0.30
2.45 (1.15) 0.85 -1.15 -0.74 0.071
43 ACOR 10.58 19 Jul '19 78 P 10.00 0.837 123 1.15 2.30 11.00
9.00
0.790
0.815
220
206
1.85
1.00
2.85 (0.55) 0.45 -0.55 -0.82 0.069
44 UAA 22.82 10 May '19 8 P 22.50 0.377 531 0.31 0.62 23.50
22.00
0.330
0.356
11
298
0.98
0.25
1.23 (0.61) 0.39 -0.61 -0.64 0.068
45 GLW 31.58 31 May '19 29 P 31.50 0.228 7 0.69 1.38 32.50
31.00
0.165
0.224
3
6
1.49
0.61
2.10 (0.72) 0.28 -0.72 -0.39 0.066
46 BCRX 7.50 21 Jun '19 50 P 8.00 1.988 1 2.31 4.62 9.00
7.00
1.930
1.980
166
138
3.25
1.98
5.23 (0.61) 0.39 -0.61 -0.64 0.066
47 NWL 14.65 17 May '19 15 P 14.00 0.744 1,201 0.55 1.10 16.00
13.00
0.647
0.777
8
1,267
1.70
0.30
2.00 (0.90) 1.10 -0.90 -1.22 0.065
48 ITT 59.55 17 May '19 15 P 55.00 0.524 927 0.75 1.50 60.00
50.00
0.418
0.567
3,296
62
2.45
0.20
2.65 (1.15) 3.85 -1.15 -3.35 0.064
49 ACB 8.78 17 May '19 15 P 9.00 0.777 3,148 0.65 1.30 9.50
8.50
0.771
0.720
1
330
1.05
0.40
1.45 (0.15) 0.35 -0.15 -2.33 0.063
50 PINS 29.74 10 May '19 8 P 30.00 0.746 71 1.30 2.60 30.50
29.50
0.694
0.739
17
69
1.90
1.30
3.20 (0.60) -0.10 -0.60 0.17 0.061
51 PENN 20.04 21 Jun '19 50 P 20.00 0.347 12 0.90 1.80 21.00
19.00
0.281
0.352
11
14
1.60
0.65
2.25 (0.45) 0.55 -0.45 -1.22 0.060
52 NTNX 40.60 10 May '19 8 P 40.50 0.470 4 0.95 1.90 41.50
40.00
0.407
0.473
1
2
1.70
0.95
2.65 (0.75) 0.25 -0.75 -0.33 0.060
53 COP 61.29 10 May '19 8 P 61.00 0.324 21 0.90 1.80 62.00
60.50
0.291
0.297
147
118
1.63
0.88
2.51 (0.71) 0.29 -0.71 -0.41 0.060
54 HIIQ 21.56 17 May '19 15 P 21.00 1.973 42 3.00 6.00 22.50
20.00
1.926
1.960
104
541
4.00
2.75
6.75 (0.75) 0.75 -0.75 -1.00 0.060
55 PVG 7.09 21 Jun '19 50 P 8.00 0.463 44 1.05 2.10 9.00
7.00
0.391
0.477
10
71
2.05
0.50
2.55 (0.45) 0.55 -0.45 -1.22 0.059
56 YNDX 36.50 10 May '19 8 P 36.00 0.352 15 0.45 0.90 37.00
35.50
0.309
0.337
210
10
1.05
0.40
1.45 (0.55) 0.45 -0.55 -0.82 0.058
57 LOCO 13.28 17 May '19 15 P 13.00 0.641 13 0.50 1.00 14.00
12.00
0.537
0.688
10
44
1.15
0.30
1.45 (0.45) 0.55 -0.45 -1.22 0.058
58 HLF 52.90 10 May '19 8 P 53.00 0.540 1 1.58 3.16 53.50
52.00
0.534
0.490
3
44
2.19
1.40
3.59 (0.43) 0.07 -0.93 -0.08 0.057
59 NOV 24.95 17 May '19 15 P 24.50 0.398 1,508 0.52 1.04 25.50
24.00
0.354
0.386
1,516
8
1.10
0.40
1.50 (0.46) 0.54 -0.46 -1.17 0.056
60 TRIP 52.44 10 May '19 8 P 52.00 0.894 76 2.40 4.80 52.50
51.50
0.862
0.870
6
1
2.80
2.30
5.10 (0.30) 0.20 -0.30 -0.67 0.055
61 UAA 22.82 10 May '19 8 P 22.50 0.377 531 0.31 0.62 23.00
22.00
0.343
0.356
256
298
0.62
0.25
0.87 (0.25) 0.25 -0.25 -1.00 0.054
62 GOLD 12.51 17 May '19 15 P 13.00 0.364 24 0.64 1.28 13.50
12.00
0.302
0.374
2
18
1.13
0.18
1.31 (0.03) 0.47 -0.53 -0.89 0.053
63 GLUU 10.75 21 Jun '19 50 P 10.00 0.573 12 0.50 1.00 11.00
9.00
0.544
0.550
26
6
1.05
0.30
1.35 (0.35) 0.65 -0.35 -1.86 0.052
64 SGMS 23.90 17 May '19 15 P 23.00 0.905 77 1.20 2.40 24.00
22.00
0.879
0.878
50
3,046
1.80
1.00
2.80 (0.40) 0.60 -0.40 -1.50 0.052
65 HRTX 17.85 17 May '19 15 P 17.00 0.705 12 0.50 1.00 18.00
16.00
0.637
0.722
6
4
1.20
0.40
1.60 (0.60) 0.40 -0.60 -0.67 0.051
66 ACB 8.78 31 May '19 29 P 9.00 0.788 317 0.80 1.60 9.50
8.00
0.801
0.723
25
57
1.25
0.40
1.65 (0.05) 0.45 -0.55 -0.82 0.051
67 MRNS 4.63 19 Jul '19 78 P 5.00 1.119 72 1.10 2.20 6.00
4.00
1.066
1.122
468
256
1.95
0.70
2.65 (0.45) 0.55 -0.45 -1.22 0.051
68 MNST 57.99 17 May '19 15 P 57.50 0.471 290 1.80 3.60 58.50
57.00
0.432
0.458
49
47
2.55
1.85
4.40 (0.80) 0.20 -0.80 -0.25 0.051
69 DBX 23.97 10 May '19 8 P 23.50 0.726 20 0.75 1.50 24.50
23.00
0.672
0.730
1,634
63
1.35
0.65
2.00 (0.50) 0.50 -0.50 -1.00 0.051
70 TZA 9.04 10 May '19 8 P 9.50 0.505 54 0.53 1.06 10.00
9.00
0.510
0.450
10
63
1.05
0.25
1.30 (0.24) 0.26 -0.24 -1.08 0.050
71 GT 18.26 10 May '19 8 P 18.50 0.291 12 0.40 0.80 19.00
18.00
0.215
0.317
13
6
0.90
0.25
1.15 (0.35) 0.15 -0.35 -0.43 0.050
72 YEXT 21.63 21 Jun '19 50 P 20.00 0.605 4 1.00 2.00 22.50
17.50
0.542
0.619
1
1
2.35
0.50
2.85 (0.85) 1.65 -0.85 -1.94 0.050
73 ESV 12.52 17 May '19 15 P 12.00 0.685 760 0.35 0.70 13.00
11.00
0.643
0.679
23
30
0.95
0.20
1.15 (0.45) 0.55 -0.45 -1.22 0.049
74 HCLP 3.26 19 Jul '19 78 P 3.50 0.796 15 0.55 1.10 4.00
3.00
0.796
0.748
10
50
1.05
0.35
1.40 (0.30) 0.20 -0.30 -0.67 0.049
75 RAD 8.80 17 May '19 15 P 8.50 0.783 11 0.39 0.78 9.00
8.00
0.715
0.802
12
11
0.66
0.27
0.93 (0.15) 0.35 -0.15 -2.33 0.049
76 CHK 2.73 14 Jun '19 43 P 3.00 0.647 238 0.38 0.76 3.50
2.50
0.580
0.666
1
3
0.87
0.19
1.06 (0.30) 0.20 -0.30 -0.67 0.048
77 NOV 24.95 17 May '19 15 P 25.00 0.394 14 0.72 1.44 25.50
24.00
0.354
0.386
1,516
8
1.10
0.40
1.50 (0.06) 0.44 -0.56 -0.79 0.048
78 LYFT 61.50 10 May '19 8 P 61.00 0.967 49 3.10 6.20 62.00
60.50
0.934
0.952
16
2
3.90
3.10
7.00 (0.80) 0.20 -0.80 -0.25 0.047
79 NRG 39.57 17 May '19 15 P 39.50 0.239 1 0.60 1.20 40.50
39.00
0.204
0.228
50
23
1.35
0.55
1.90 (0.70) 0.30 -0.70 -0.43 0.047
80 THC 21.17 17 May '19 15 P 21.50 0.493 1 0.95 1.90 22.00
21.00
0.451
0.489
31
64
1.40
0.80
2.20 (0.30) 0.20 -0.30 -0.67 0.047
81 WLL 23.11 10 May '19 8 P 23.00 0.583 101 0.67 1.34 23.50
22.50
0.559
0.562
41
24
1.02
0.53
1.55 (0.21) 0.29 -0.21 -1.38 0.046
82 GLUU 10.75 17 May '19 15 P 11.00 0.789 21 0.80 1.60 12.00
10.00
0.734
0.799
4
23
1.55
0.40
1.95 (0.35) 0.65 -0.35 -1.86 0.045
83 PCG 20.96 10 May '19 8 P 21.00 0.735 29 0.83 1.66 21.50
20.00
0.726
0.699
14
267
1.32
0.54
1.86 (0.20) 0.30 -0.70 -0.43 0.045
84 FCAU 15.04 17 May '19 15 P 15.00 0.461 12,975 0.50 1.00 15.50
14.50
0.437
0.441
1
8
0.85
0.40
1.25 (0.25) 0.25 -0.25 -1.00 0.044
85 COP 61.29 10 May '19 8 P 61.00 0.324 21 0.90 1.80 61.50
60.50
0.307
0.297
12
118
1.35
0.88
2.23 (0.43) 0.07 -0.43 -0.16 0.044
86 FTDR 35.51 17 May '19 15 P 36.00 0.734 81 2.25 4.50 37.00
35.00
0.707
0.718
6
53
3.10
2.00
5.10 (0.60) 0.40 -0.60 -0.67 0.044
87 APO 33.04 10 May '19 8 P 33.50 0.274 10 0.65 1.30 34.00
33.00
0.239
0.267
10
90
1.25
0.60
1.85 (0.55) -0.05 -0.55 0.09 0.043
88 MOS 25.25 17 May '19 15 P 25.00 0.413 2 0.65 1.30 26.00
24.50
0.402
0.382
10
5
1.36
0.62
1.98 (0.68) 0.32 -0.68 -0.47 0.043
89 UA 20.39 24 May '19 22 P 20.00 0.369 52 0.50 1.00 20.50
19.50
0.332
0.363
2
5
0.85
0.40
1.25 (0.25) 0.25 -0.25 -1.00 0.043
90 PINS 29.74 10 May '19 8 P 30.00 0.746 71 1.30 2.60 30.50
29.00
0.694
0.757
17
435
1.90
1.10
3.00 (0.40) 0.10 -0.90 -0.11 0.042
91 LL 13.28 17 May '19 15 P 13.00 0.546 62 0.40 0.80 13.50
12.50
0.516
0.533
60
2
0.75
0.30
1.05 (0.25) 0.25 -0.25 -1.00 0.042
92 YNDX 36.50 10 May '19 8 P 36.00 0.352 15 0.45 0.90 36.50
35.50
0.325
0.337
52
10
0.75
0.40
1.15 (0.25) 0.25 -0.25 -1.00 0.042
93 EXEL 20.19 16 Aug '19 106 P 20.00 0.456 103 1.70 3.40 22.00
19.00
0.430
0.441
1
135
3.10
1.40
4.50 (1.10) 0.90 -1.10 -0.82 0.042
94 TAP 59.92 31 May '19 29 P 59.50 0.217 55 0.90 1.80 60.00
59.00
0.188
0.204
28
7
1.50
1.10
2.60 (0.80) -0.30 -0.80 0.38 0.042
95 UA 20.39 10 May '19 8 P 20.00 0.394 41 0.25 0.50 21.00
19.50
0.350
0.396
13
11
0.90
0.20
1.10 (0.60) 0.40 -0.60 -0.67 0.042
96 LL 13.28 17 May '19 15 P 13.00 0.546 62 0.40 0.80 14.00
12.50
0.517
0.533
10
2
1.05
0.30
1.35 (0.55) 0.45 -0.55 -0.82 0.042
97 CWH 14.46 17 May '19 15 P 14.00 0.882 1,589 0.70 1.40 15.00
13.00
0.804
0.919
48
418
1.30
0.50
1.80 (0.40) 0.60 -0.40 -1.50 0.042
98 ACB 8.78 31 May '19 29 P 9.00 0.788 317 0.80 1.60 9.50
8.50
0.801
0.734
25
20
1.25
0.65
1.90 (0.30) 0.20 -0.30 -0.67 0.040
99 UA 20.39 24 May '19 22 P 20.00 0.369 52 0.50 1.00 21.00
19.50
0.335
0.363
10
5
1.10
0.40
1.50 (0.50) 0.50 -0.50 -1.00 0.040
100 VALE 12.36 10 May '19 8 P 12.50 0.429 37 0.35 0.70 13.00
12.00
0.376
0.443
11
10
0.77
0.18
0.95 (0.25) 0.25 -0.25 -1.00 0.040
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.