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

Butterfly Puts Screener For FAZ Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 28, 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 FAZ 9.54 3 May '19 36 P 10.50 0.563 0 1.12 2.24 11.00
9.00
0.461
0.393
0
0
1.86
0.27
2.13 0.11 0.61 -0.89 -0.69 0.272
2 FAZ 9.54 3 May '19 36 P 10.50 0.563 0 1.12 2.24 11.00
8.50
0.461
0.414
0
0
1.86
0.17
2.03 0.21 0.71 -1.29 -0.55 0.251
3 FAZ 9.54 3 May '19 36 P 10.50 0.563 0 1.12 2.24 11.00
9.50
0.461
0.420
0
0
1.86
0.55
2.41 (0.17) 0.33 -0.67 -0.49 0.245
4 FAZ 9.54 3 May '19 36 P 10.50 0.563 0 1.12 2.24 11.00
10.00
0.461
0.468
0
0
1.86
0.91
2.77 (0.53) -0.03 -0.53 0.06 0.197
5 FAZ 9.54 12 Apr '19 15 P 10.50 0.532 0 0.98 1.96 11.00
9.00
0.493
0.393
0
3
1.61
0.12
1.73 0.23 0.73 -0.77 -0.95 0.177
6 FAZ 9.54 5 Apr '19 8 P 10.00 0.522 0 0.53 1.06 10.50
9.00
0.541
0.345
0
0
1.07
0.05
1.12 (0.06) 0.44 -0.56 -0.79 0.157
7 FAZ 9.54 12 Apr '19 15 P 10.50 0.532 0 0.98 1.96 11.00
9.50
0.493
0.415
0
0
1.61
0.33
1.94 0.02 0.52 -0.48 -1.08 0.155
8 FAZ 9.54 5 Apr '19 8 P 10.50 0.541 0 0.94 1.88 11.00
9.00
0.595
0.345
0
0
1.55
0.05
1.60 0.28 0.78 -0.72 -1.08 0.141
9 FAZ 9.54 10 May '19 43 P 10.50 0.464 0 0.91 1.82 11.00
8.50
0.417
0.385
0
0
1.78
0.15
1.93 (0.11) 0.39 -1.61 -0.24 0.126
10 FAZ 9.54 12 Apr '19 15 P 10.50 0.532 0 0.98 1.96 11.00
10.00
0.493
0.455
0
0
1.61
0.67
2.28 (0.32) 0.18 -0.32 -0.56 0.116
11 FAZ 9.54 5 Apr '19 8 P 10.00 0.522 0 0.53 1.06 10.50
9.50
0.541
0.390
0
21
1.07
0.22
1.29 (0.23) 0.27 -0.23 -1.17 0.112
12 FAZ 9.54 10 May '19 43 P 10.00 0.456 0 0.80 1.60 11.00
8.50
0.417
0.385
0
0
1.78
0.15
1.93 (0.33) 0.67 -0.83 -0.81 0.110
13 FAZ 9.54 10 May '19 43 P 10.50 0.464 0 0.91 1.82 11.00
9.00
0.417
0.403
0
0
1.78
0.33
2.11 (0.29) 0.21 -1.29 -0.16 0.108
14 FAZ 9.54 5 Apr '19 8 P 10.00 0.522 0 0.53 1.06 11.00
9.00
0.595
0.345
0
0
1.55
0.05
1.60 (0.54) 0.46 -0.54 -0.85 0.103
15 FAZ 9.54 26 Apr '19 29 P 10.00 0.463 0 0.71 1.42 10.50
9.00
0.452
0.377
0
0
1.35
0.20
1.55 (0.13) 0.37 -0.63 -0.59 0.097
16 FAZ 9.54 5 Apr '19 8 P 10.50 0.541 0 0.94 1.88 11.00
9.50
0.595
0.390
0
21
1.55
0.22
1.77 0.11 0.61 -0.39 -1.56 0.096
17 FAZ 9.54 10 May '19 43 P 10.50 0.464 0 0.91 1.82 11.00
9.50
0.417
0.416
0
0
1.78
0.56
2.34 (0.52) -0.02 -1.02 0.02 0.096
18 FAZ 9.54 10 May '19 43 P 10.00 0.456 0 0.80 1.60 11.00
9.00
0.417
0.403
0
0
1.78
0.33
2.11 (0.51) 0.49 -0.51 -0.96 0.092
19 FAZ 9.54 12 Apr '19 15 P 10.50 0.532 0 0.98 1.96 11.00
8.50
0.493
0.479
0
0
1.61
0.08
1.69 0.27 0.77 -1.23 -0.63 0.092
20 FAZ 9.54 15 Jan '21 659 P 10.00 0.589 0 2.70 5.40 11.00
9.00
0.587
0.505
0
0
3.90
2.13
6.03 (0.63) 0.37 -0.63 -0.59 0.085
21 FAZ 9.54 3 May '19 36 P 10.00 0.468 0 0.75 1.50 11.00
9.00
0.461
0.393
0
0
1.86
0.27
2.13 (0.63) 0.37 -0.63 -0.59 0.083
22 FAZ 9.54 10 May '19 43 P 10.00 0.456 0 0.80 1.60 11.00
9.50
0.417
0.416
0
0
1.78
0.56
2.34 (0.74) 0.26 -0.74 -0.35 0.080
23 FAZ 9.54 26 Apr '19 29 P 9.50 0.454 0 0.37 0.74 10.50
9.00
0.452
0.377
0
0
1.35
0.20
1.55 (0.81) 0.19 -0.81 -0.23 0.079
24 FAZ 9.54 18 Apr '19 21 P 10.50 0.488 0 1.06 2.12 11.00
8.50
0.540
0.367
0
0
1.59
0.05
1.64 0.48 0.98 -1.02 -0.96 0.069
25 FAZ 9.54 26 Apr '19 29 P 9.50 0.454 0 0.37 0.74 10.00
9.00
0.463
0.377
0
0
0.83
0.20
1.03 (0.29) 0.21 -0.29 -0.72 0.067
26 FAZ 9.54 10 May '19 43 P 10.00 0.456 0 0.80 1.60 10.50
8.50
0.464
0.385
0
0
1.54
0.15
1.69 (0.09) 0.41 -1.09 -0.38 0.063
27 FAZ 9.54 3 May '19 36 P 10.00 0.468 0 0.75 1.50 11.00
8.50
0.461
0.414
0
0
1.86
0.17
2.03 (0.53) 0.47 -1.03 -0.46 0.061
28 FAZ 9.54 18 Apr '19 21 P 10.00 0.457 1 0.64 1.28 10.50
8.50
0.488
0.367
0
0
1.13
0.05
1.18 0.10 0.60 -0.90 -0.67 0.059
29 FAZ 9.54 26 Apr '19 29 P 10.00 0.463 0 0.71 1.42 11.00
9.00
0.491
0.377
0
0
1.81
0.20
2.01 (0.59) 0.41 -0.59 -0.69 0.058
30 FAZ 9.54 5 Apr '19 8 P 10.00 0.522 0 0.53 1.06 11.00
9.50
0.595
0.390
0
21
1.55
0.22
1.77 (0.71) 0.29 -0.71 -0.41 0.058
31 FAZ 9.54 3 May '19 36 P 10.00 0.468 0 0.75 1.50 11.00
9.50
0.461
0.420
0
0
1.86
0.55
2.41 (0.91) 0.09 -0.91 -0.10 0.055
32 FAZ 9.54 10 May '19 43 P 10.50 0.464 0 0.91 1.82 11.00
10.00
0.417
0.456
0
0
1.78
0.93
2.71 (0.89) -0.39 -0.89 0.44 0.055
33 FAZ 9.54 5 Apr '19 8 P 10.00 0.522 0 0.53 1.06 10.50
8.50
0.541
0.449
0
0
1.07
0.05
1.12 (0.06) 0.44 -1.06 -0.42 0.054
34 FAZ 9.54 18 Apr '19 21 P 10.50 0.488 0 1.06 2.12 11.00
9.00
0.540
0.382
0
48
1.59
0.15
1.74 0.38 0.88 -0.62 -1.42 0.053
35 FAZ 9.54 18 Oct '19 204 P 10.00 0.500 8 1.52 3.04 11.00
9.00
0.514
0.437
0
0
2.42
0.98
3.40 (0.36) 0.64 -0.36 -1.78 0.050
36 FAZ 9.54 10 May '19 43 P 10.00 0.456 0 0.80 1.60 10.50
9.00
0.464
0.403
0
0
1.54
0.33
1.87 (0.27) 0.23 -0.77 -0.30 0.045
37 FAZ 9.54 18 Apr '19 21 P 10.00 0.457 1 0.64 1.28 10.50
9.00
0.488
0.382
0
48
1.13
0.15
1.28 (0.00) 0.50 -0.50 -1.00 0.043
38 FAZ 9.54 26 Apr '19 29 P 9.50 0.454 0 0.37 0.74 11.00
9.00
0.491
0.377
0
0
1.81
0.20
2.01 (1.27) 0.23 -1.27 -0.18 0.040
39 FAZ 9.54 5 Apr '19 8 P 10.50 0.541 0 0.94 1.88 11.00
8.50
0.595
0.449
0
0
1.55
0.05
1.60 0.28 0.78 -1.22 -0.64 0.037
40 FAZ 9.54 26 Apr '19 29 P 10.50 0.452 0 0.90 1.80 11.00
9.00
0.491
0.377
0
0
1.81
0.20
2.01 (0.21) 0.29 -1.21 -0.24 0.036
41 FAZ 9.54 10 May '19 43 P 10.00 0.456 0 0.80 1.60 10.50
9.50
0.464
0.416
0
0
1.54
0.56
2.10 (0.50) 0.00 -0.50  0 0.033
42 FAZ 9.54 18 Apr '19 21 P 10.50 0.488 0 1.06 2.12 11.00
9.50
0.540
0.406
0
0
1.59
0.37
1.96 0.16 0.66 -0.34 -1.94 0.029
43 FAZ 9.54 10 May '19 43 P 9.50 0.416 0 0.48 0.96 11.00
8.50
0.417
0.385
0
0
1.78
0.15
1.93 (0.97) 0.53 -0.97 -0.55 0.029
44 FAZ 9.54 12 Apr '19 15 P 10.00 0.455 0 0.60 1.20 11.00
9.00
0.493
0.393
0
3
1.61
0.12
1.73 (0.53) 0.47 -0.53 -0.89 0.024
45 FAZ 9.54 26 Apr '19 29 P 10.00 0.463 0 0.71 1.42 10.50
9.50
0.452
0.454
0
0
1.35
0.56
1.91 (0.49) 0.01 -0.49 -0.02 0.020
46 FAZ 9.54 18 Apr '19 21 P 10.00 0.457 1 0.64 1.28 10.50
9.50
0.488
0.406
0
0
1.13
0.37
1.50 (0.22) 0.28 -0.22 -1.27 0.020
47 FAZ 9.54 26 Apr '19 29 P 10.00 0.463 0 0.71 1.42 10.50
8.50
0.452
0.462
0
0
1.35
0.20
1.55 (0.13) 0.37 -1.13 -0.33 0.013
48 FAZ 9.54 10 May '19 43 P 9.50 0.416 0 0.48 0.96 11.00
9.00
0.417
0.403
0
0
1.78
0.33
2.11 (1.15) 0.35 -1.15 -0.30 0.011
49 FAZ 9.54 18 Apr '19 21 P 10.00 0.457 1 0.64 1.28 11.00
8.50
0.540
0.367
0
0
1.59
0.05
1.64 (0.36) 0.64 -0.86 -0.74 0.007
50 FAZ 9.54 10 May '19 43 P 9.00 0.403 0 0.24 0.48 9.50
8.50
0.416
0.385
0
0
0.56
0.15
0.71 (0.23) 0.27 -0.23 -1.17 0.006
51 FAZ 9.54 10 May '19 43 P 9.00 0.403 0 0.24 0.48 11.00
8.50
0.417
0.385
0
0
1.78
0.15
1.93 (1.45) 0.55 -1.45 -0.38 0.004
52 FAZ 9.54 12 Apr '19 15 P 10.00 0.455 0 0.60 1.20 11.00
9.50
0.493
0.415
0
0
1.61
0.33
1.94 (0.74) 0.26 -0.74 -0.35 0.002
53 FAZ 9.54 5 Apr '19 8 P 10.00 0.522 0 0.53 1.06 11.00
8.50
0.595
0.449
0
0
1.55
0.05
1.60 (0.54) 0.46 -1.04 -0.44 -0.001
54 FAZ 9.54 17 May '19 50 P 10.00 0.446 13 0.86 1.72 11.00
9.00
0.508
0.386
0
34
1.75
0.32
2.07 (0.35) 0.65 -0.35 -1.86 -0.003
55 FAZ 9.54 26 Apr '19 29 P 9.50 0.454 0 0.37 0.74 10.50
8.50
0.452
0.462
0
0
1.35
0.20
1.55 (0.81) 0.19 -0.81 -0.23 -0.006
56 FAZ 9.54 18 Apr '19 21 P 9.00 0.382 48 0.12 0.24 9.50
8.50
0.406
0.367
0
0
0.37
0.05
0.42 (0.18) 0.32 -0.18 -1.78 -0.008
57 FAZ 9.54 18 Apr '19 21 P 10.00 0.457 1 0.64 1.28 11.00
9.00
0.540
0.382
0
48
1.59
0.15
1.74 (0.46) 0.54 -0.46 -1.17 -0.009
58 FAZ 9.54 10 May '19 43 P 9.50 0.416 0 0.48 0.96 10.00
8.50
0.456
0.385
0
0
0.93
0.15
1.08 (0.12) 0.38 -0.62 -0.61 -0.010
59 FAZ 9.54 18 Apr '19 21 P 9.50 0.406 0 0.33 0.66 10.00
8.50
0.457
0.367
1
0
0.75
0.05
0.80 (0.14) 0.36 -0.64 -0.56 -0.011
60 FAZ 9.54 3 May '19 36 P 9.50 0.420 0 0.41 0.82 11.00
9.00
0.461
0.393
0
0
1.86
0.27
2.13 (1.31) 0.19 -1.31 -0.15 -0.013
61 FAZ 9.54 12 Apr '19 15 P 10.00 0.455 0 0.60 1.20 10.50
9.00
0.532
0.393
0
3
1.16
0.12
1.28 (0.08) 0.42 -0.58 -0.72 -0.015
62 FAZ 9.54 26 Apr '19 29 P 9.50 0.454 0 0.37 0.74 10.00
8.50
0.463
0.462
0
0
0.83
0.20
1.03 (0.29) 0.21 -0.79 -0.27 -0.017
63 FAZ 9.54 12 Apr '19 15 P 9.50 0.415 0 0.27 0.54 10.00
9.00
0.455
0.393
0
3
0.67
0.12
0.79 (0.25) 0.25 -0.25 -1.00 -0.017
64 FAZ 9.54 10 May '19 43 P 9.50 0.416 0 0.48 0.96 10.50
8.50
0.464
0.385
0
0
1.54
0.15
1.69 (0.73) 0.27 -0.73 -0.37 -0.018
65 FAZ 9.54 26 Apr '19 29 P 10.00 0.463 0 0.71 1.42 11.00
9.50
0.491
0.454
0
0
1.81
0.56
2.37 (0.95) 0.05 -0.95 -0.05 -0.019
66 FAZ 9.54 3 May '19 36 P 10.00 0.468 0 0.75 1.50 10.50
9.00
0.563
0.393
0
0
1.45
0.27
1.72 (0.22) 0.28 -0.72 -0.39 -0.020
67 FAZ 9.54 3 May '19 36 P 9.50 0.420 0 0.41 0.82 10.00
9.00
0.468
0.393
0
0
0.91
0.27
1.18 (0.36) 0.14 -0.36 -0.39 -0.020
68 FAZ 9.54 18 Apr '19 21 P 10.50 0.488 0 1.06 2.12 11.00
10.00
0.540
0.457
0
1
1.59
0.75
2.34 (0.22) 0.28 -0.22 -1.27 -0.021
69 FAZ 9.54 26 Apr '19 29 P 10.00 0.463 0 0.71 1.42 11.00
8.50
0.491
0.462
0
0
1.81
0.20
2.01 (0.59) 0.41 -1.09 -0.38 -0.026
70 FAZ 9.54 18 Apr '19 21 P 9.50 0.406 0 0.33 0.66 10.00
9.00
0.457
0.382
1
48
0.75
0.15
0.90 (0.24) 0.26 -0.24 -1.08 -0.026
71 FAZ 9.54 10 May '19 43 P 9.50 0.416 0 0.48 0.96 10.00
9.00
0.456
0.403
0
0
0.93
0.33
1.26 (0.30) 0.20 -0.30 -0.67 -0.028
72 FAZ 9.54 18 Apr '19 21 P 10.00 0.457 1 0.64 1.28 11.00
9.50
0.540
0.406
0
0
1.59
0.37
1.96 (0.68) 0.32 -0.68 -0.47 -0.033
73 FAZ 9.54 3 May '19 36 P 9.50 0.420 0 0.41 0.82 11.00
8.50
0.461
0.414
0
0
1.86
0.17
2.03 (1.21) 0.29 -1.21 -0.24 -0.035
74 FAZ 9.54 10 May '19 43 P 9.00 0.403 0 0.24 0.48 10.00
8.50
0.456
0.385
0
0
0.93
0.15
1.08 (0.60) 0.40 -0.60 -0.67 -0.035
75 FAZ 9.54 5 Apr '19 8 P 10.50 0.541 0 0.94 1.88 11.00
10.00
0.595
0.522
0
0
1.55
0.64
2.19 (0.31) 0.19 -0.31 -0.61 -0.035
76 FAZ 9.54 10 May '19 43 P 9.50 0.416 0 0.48 0.96 10.50
9.00
0.464
0.403
0
0
1.54
0.33
1.87 (0.91) 0.09 -0.91 -0.10 -0.036
77 FAZ 9.54 12 Apr '19 15 P 10.00 0.455 0 0.60 1.20 10.50
9.50
0.532
0.415
0
0
1.16
0.33
1.49 (0.29) 0.21 -0.29 -0.72 -0.037
78 FAZ 9.54 26 Apr '19 29 P 10.50 0.452 0 0.90 1.80 11.00
9.50
0.491
0.454
0
0
1.81
0.56
2.37 (0.57) -0.07 -1.07 0.07 -0.041
79 FAZ 9.54 3 May '19 36 P 10.00 0.468 0 0.75 1.50 10.50
8.50
0.563
0.414
0
0
1.45
0.17
1.62 (0.12) 0.38 -1.12 -0.34 -0.041
80 FAZ 9.54 18 Apr '19 21 P 9.50 0.406 0 0.33 0.66 10.50
8.50
0.488
0.367
0
0
1.13
0.05
1.18 (0.52) 0.48 -0.52 -0.92 -0.041
81 FAZ 9.54 3 May '19 36 P 9.50 0.420 0 0.41 0.82 10.00
8.50
0.468
0.414
0
0
0.91
0.17
1.08 (0.26) 0.24 -0.76 -0.32 -0.042
82 FAZ 9.54 10 May '19 43 P 9.00 0.403 0 0.24 0.48 10.50
8.50
0.464
0.385
0
0
1.54
0.15
1.69 (1.21) 0.29 -1.21 -0.24 -0.043
83 FAZ 9.54 26 Apr '19 29 P 9.50 0.454 0 0.37 0.74 11.00
8.50
0.491
0.462
0
0
1.81
0.20
2.01 (1.27) 0.23 -1.27 -0.18 -0.045
84 FAZ 9.54 3 May '19 36 P 10.00 0.468 0 0.75 1.50 10.50
9.50
0.563
0.420
0
0
1.45
0.55
2.00 (0.50) -0.00 -0.50  0 -0.047
85 FAZ 9.54 26 Apr '19 29 P 10.50 0.452 0 0.90 1.80 11.00
8.50
0.491
0.462
0
0
1.81
0.20
2.01 (0.21) 0.29 -1.71 -0.17 -0.048
86 FAZ 9.54 3 May '19 36 P 9.00 0.393 0 0.20 0.40 9.50
8.50
0.420
0.414
0
0
0.55
0.17
0.72 (0.32) 0.18 -0.32 -0.56 -0.049
87 FAZ 9.54 26 Apr '19 29 P 10.50 0.452 0 0.90 1.80 11.00
10.00
0.491
0.463
0
0
1.81
0.83
2.64 (0.84) -0.34 -0.84 0.40 -0.050
88 FAZ 9.54 19 Jul '19 113 P 10.00 0.447 10 1.18 2.36 11.00
9.00
0.524
0.420
0
50
2.14
0.64
2.78 (0.42) 0.58 -0.42 -1.38 -0.050
89 FAZ 9.54 12 Apr '19 15 P 9.50 0.415 0 0.27 0.54 11.00
9.00
0.493
0.393
0
3
1.61
0.12
1.73 (1.19) 0.31 -1.19 -0.26 -0.055
90 FAZ 9.54 18 Apr '19 21 P 9.50 0.406 0 0.33 0.66 10.50
9.00
0.488
0.382
0
48
1.13
0.15
1.28 (0.62) 0.38 -0.62 -0.61 -0.057
91 FAZ 9.54 18 Apr '19 21 P 9.00 0.382 48 0.12 0.24 10.00
8.50
0.457
0.367
1
0
0.75
0.05
0.80 (0.56) 0.44 -0.56 -0.79 -0.059
92 FAZ 9.54 12 Apr '19 15 P 10.00 0.455 0 0.60 1.20 11.00
8.50
0.493
0.479
0
0
1.61
0.08
1.69 (0.49) 0.51 -0.99 -0.52 -0.061
93 FAZ 9.54 5 Apr '19 8 P 9.50 0.390 21 0.19 0.38 10.00
9.00
0.522
0.345
0
0
0.64
0.05
0.69 (0.31) 0.19 -0.31 -0.61 -0.086
94 FAZ 9.54 18 Apr '19 21 P 9.00 0.382 48 0.12 0.24 10.50
8.50
0.488
0.367
0
0
1.13
0.05
1.18 (0.94) 0.56 -0.94 -0.60 -0.089
95 FAZ 9.54 3 May '19 36 P 9.00 0.393 0 0.20 0.40 11.00
8.50
0.461
0.414
0
0
1.86
0.17
2.03 (1.63) 0.37 -1.63 -0.23 -0.090
96 FAZ 9.54 18 Apr '19 21 P 9.50 0.406 0 0.33 0.66 11.00
8.50
0.540
0.367
0
0
1.59
0.05
1.64 (0.98) 0.52 -0.98 -0.53 -0.094
97 FAZ 9.54 12 Apr '19 15 P 9.50 0.415 0 0.27 0.54 10.50
9.00
0.532
0.393
0
3
1.16
0.12
1.28 (0.74) 0.26 -0.74 -0.35 -0.094
98 FAZ 9.54 3 May '19 36 P 9.00 0.393 0 0.20 0.40 10.00
8.50
0.468
0.414
0
0
0.91
0.17
1.08 (0.68) 0.32 -0.68 -0.47 -0.097
99 FAZ 9.54 12 Apr '19 15 P 10.00 0.455 0 0.60 1.20 10.50
8.50
0.532
0.479
0
0
1.16
0.08
1.24 (0.04) 0.46 -1.04 -0.44 -0.100
100 FAZ 9.54 12 Apr '19 15 P 9.50 0.415 0 0.27 0.54 10.00
8.50
0.455
0.479
0
0
0.67
0.08
0.75 (0.21) 0.29 -0.71 -0.41 -0.103
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.