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 January 25, 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 10.45 1 Feb '19 7 P 11.00 0.608 17 0.58 1.16 11.50
10.00
0.505
0.391
0
12
1.14
0.08
1.22 (0.06) 0.44 -0.56 -0.79 0.321
2 FAZ 10.45 1 Feb '19 7 P 11.00 0.608 17 0.58 1.16 11.50
10.50
0.505
0.422
0
10
1.14
0.30
1.44 (0.28) 0.22 -0.28 -0.79 0.290
3 FAZ 10.45 1 Feb '19 7 P 11.00 0.608 17 0.58 1.16 11.50
9.50
0.505
0.439
0
0
1.14
0.03
1.17 (0.01) 0.49 -1.01 -0.49 0.273
4 FAZ 10.45 8 Feb '19 14 P 11.00 0.555 0 0.65 1.30 11.50
10.00
0.558
0.380
0
0
1.28
0.18
1.46 (0.16) 0.34 -0.66 -0.52 0.171
5 FAZ 10.45 8 Feb '19 14 P 11.00 0.555 0 0.65 1.30 11.50
10.50
0.558
0.415
0
0
1.28
0.41
1.69 (0.39) 0.11 -0.39 -0.28 0.136
6 FAZ 10.45 1 Mar '19 35 P 11.00 0.455 0 0.86 1.72 11.50
9.50
0.435
0.359
0
0
1.36
0.17
1.53 0.19 0.69 -0.81 -0.85 0.115
7 FAZ 10.45 1 Mar '19 35 P 11.00 0.455 0 0.86 1.72 11.50
9.00
0.435
0.380
0
0
1.36
0.08
1.44 0.28 0.78 -1.22 -0.64 0.095
8 FAZ 10.45 1 Mar '19 35 P 11.00 0.455 0 0.86 1.72 11.50
10.00
0.435
0.395
0
0
1.36
0.35
1.71 0.01 0.51 -0.49 -1.04 0.079
9 FAZ 10.45 22 Feb '19 28 P 10.50 0.446 1 0.46 0.92 11.00
9.00
0.453
0.365
0
0
0.91
0.07
0.98 (0.06) 0.44 -1.06 -0.42 0.073
10 FAZ 10.45 22 Feb '19 28 P 11.00 0.453 0 0.80 1.60 11.50
9.00
0.475
0.365
0
0
1.32
0.07
1.39 0.21 0.71 -1.29 -0.55 0.067
11 FAZ 10.45 1 Mar '19 35 P 10.50 0.426 0 0.53 1.06 11.50
9.50
0.435
0.359
0
0
1.36
0.17
1.53 (0.47) 0.53 -0.47 -1.13 0.058
12 FAZ 10.45 15 Jan '21 721 P 10.00 0.594 0 2.35 4.70 11.00
9.00
0.594
0.537
0
0
3.40
2.13
5.53 (0.83) 0.17 -0.83 -0.20 0.057
13 FAZ 10.45 22 Feb '19 28 P 10.50 0.446 1 0.46 0.92 11.50
9.00
0.475
0.365
0
0
1.32
0.07
1.39 (0.47) 0.53 -0.97 -0.55 0.051
14 FAZ 10.45 1 Mar '19 35 P 11.00 0.455 0 0.86 1.72 11.50
10.50
0.435
0.426
0
0
1.36
0.62
1.98 (0.26) 0.24 -0.26 -0.92 0.049
15 FAZ 10.45 8 Mar '19 42 P 10.50 0.449 0 0.59 1.18 11.00
9.00
0.460
0.394
0
0
1.03
0.11
1.14 0.04 0.54 -0.96 -0.56 0.045
16 FAZ 10.45 8 Mar '19 42 P 10.50 0.449 0 0.59 1.18 11.00
9.50
0.460
0.394
0
0
1.03
0.23
1.26 (0.08) 0.42 -0.58 -0.72 0.045
17 FAZ 10.45 22 Feb '19 28 P 9.50 0.402 15 0.08 0.16 10.00
9.00
0.394
0.365
0
0
0.29
0.07
0.36 (0.20) 0.30 -0.20 -1.50 0.045
18 FAZ 10.45 1 Feb '19 7 P 11.00 0.608 17 0.58 1.16 11.50
9.00
0.505
0.668
0
15
1.14
0.06
1.20 (0.04) 0.46 -1.54 -0.30 0.044
19 FAZ 10.45 22 Feb '19 28 P 10.50 0.446 1 0.46 0.92 11.00
10.00
0.453
0.394
0
0
0.91
0.29
1.20 (0.28) 0.22 -0.28 -0.79 0.044
20 FAZ 10.45 22 Feb '19 28 P 11.00 0.453 0 0.80 1.60 11.50
10.00
0.475
0.394
0
0
1.32
0.29
1.61 (0.01) 0.49 -0.51 -0.96 0.038
21 FAZ 10.45 1 Mar '19 35 P 10.50 0.426 0 0.53 1.06 11.00
9.50
0.455
0.359
0
0
0.97
0.17
1.14 (0.08) 0.42 -0.58 -0.72 0.038
22 FAZ 10.45 1 Mar '19 35 P 10.50 0.426 0 0.53 1.06 11.50
9.00
0.435
0.380
0
0
1.36
0.08
1.44 (0.38) 0.62 -0.88 -0.70 0.037
23 FAZ 10.45 22 Feb '19 28 P 10.50 0.446 1 0.46 0.92 11.00
9.50
0.453
0.402
0
15
0.91
0.14
1.05 (0.13) 0.37 -0.63 -0.59 0.036
24 FAZ 10.45 8 Mar '19 42 P 11.00 0.460 0 0.92 1.84 11.50
9.00
0.493
0.394
0
0
1.44
0.11
1.55 0.29 0.79 -1.21 -0.65 0.033
25 FAZ 10.45 8 Mar '19 42 P 11.00 0.460 0 0.92 1.84 11.50
9.50
0.493
0.394
0
0
1.44
0.23
1.67 0.17 0.67 -0.83 -0.81 0.033
26 FAZ 10.45 8 Mar '19 42 P 10.50 0.449 0 0.59 1.18 11.00
10.00
0.460
0.407
0
0
1.03
0.42
1.45 (0.27) 0.23 -0.27 -0.85 0.032
27 FAZ 10.45 22 Feb '19 28 P 11.00 0.453 0 0.80 1.60 11.50
9.50
0.475
0.402
0
15
1.32
0.14
1.46 0.14 0.64 -0.86 -0.74 0.030
28 FAZ 10.45 19 Jul '19 175 P 10.00 0.481 2 0.97 1.94 11.00
9.00
0.492
0.439
0
0
1.79
0.67
2.46 (0.52) 0.48 -0.52 -0.92 0.030
29 FAZ 10.45 15 Feb '19 21 P 10.50 0.439 2 0.43 0.86 11.00
9.00
0.469
0.386
0
0
0.85
0.04
0.89 (0.03) 0.47 -1.03 -0.46 0.023
30 FAZ 10.45 22 Feb '19 28 P 10.50 0.446 1 0.46 0.92 11.50
10.00
0.475
0.394
0
0
1.32
0.29
1.61 (0.69) 0.31 -0.69 -0.45 0.022
31 FAZ 10.45 1 Mar '19 35 P 10.50 0.426 0 0.53 1.06 11.50
10.00
0.435
0.395
0
0
1.36
0.35
1.71 (0.65) 0.35 -0.65 -0.54 0.022
32 FAZ 10.45 8 Mar '19 42 P 11.00 0.460 0 0.92 1.84 11.50
10.00
0.493
0.407
0
0
1.44
0.42
1.86 (0.02) 0.48 -0.52 -0.92 0.019
33 FAZ 10.45 1 Mar '19 35 P 10.50 0.426 0 0.53 1.06 11.00
9.00
0.455
0.380
0
0
0.97
0.08
1.05 0.01 0.51 -0.99 -0.52 0.017
34 FAZ 10.45 22 Feb '19 28 P 10.50 0.446 1 0.46 0.92 11.50
9.50
0.475
0.402
0
15
1.32
0.14
1.46 (0.54) 0.46 -0.54 -0.85 0.015
35 FAZ 10.45 8 Mar '19 42 P 10.50 0.449 0 0.59 1.18 11.50
9.00
0.493
0.394
0
0
1.44
0.11
1.55 (0.37) 0.63 -0.87 -0.72 0.012
36 FAZ 10.45 8 Mar '19 42 P 10.50 0.449 0 0.59 1.18 11.50
9.50
0.493
0.394
0
0
1.44
0.23
1.67 (0.49) 0.51 -0.49 -1.04 0.012
37 FAZ 10.45 15 Feb '19 21 P 11.00 0.469 0 0.76 1.52 11.50
9.00
0.542
0.386
0
0
1.34
0.04
1.38 0.14 0.64 -1.36 -0.47 0.012
38 FAZ 10.45 15 Feb '19 21 P 10.50 0.439 2 0.43 0.86 11.00
9.50
0.469
0.399
0
3
0.85
0.10
0.95 (0.09) 0.41 -0.59 -0.69 0.010
39 FAZ 10.45 15 Feb '19 21 P 10.00 0.415 33 0.19 0.38 10.50
9.00
0.439
0.386
2
0
0.50
0.04
0.54 (0.16) 0.34 -0.66 -0.52 0.006
40 FAZ 10.45 1 Mar '19 35 P 10.00 0.395 0 0.26 0.52 10.50
9.50
0.426
0.359
0
0
0.62
0.17
0.79 (0.27) 0.23 -0.27 -0.85 0.005
41 FAZ 10.45 1 Mar '19 35 P 10.50 0.426 0 0.53 1.06 11.00
10.00
0.455
0.395
0
0
0.97
0.35
1.32 (0.26) 0.24 -0.26 -0.92 0.002
42 FAZ 10.45 15 Mar '19 49 P 10.00 0.416 47 0.38 0.76 11.00
9.00
0.460
0.371
0
0
1.09
0.13
1.22 (0.46) 0.54 -0.46 -1.17 0.001
43 FAZ 10.45 8 Mar '19 42 P 10.50 0.449 0 0.59 1.18 11.50
10.00
0.493
0.407
0
0
1.44
0.42
1.86 (0.68) 0.32 -0.68 -0.47 -0.001
44 FAZ 10.45 15 Feb '19 21 P 11.00 0.469 0 0.76 1.52 11.50
9.50
0.542
0.399
0
3
1.34
0.10
1.44 0.08 0.58 -0.92 -0.63 -0.002
45 FAZ 10.45 15 Feb '19 21 P 9.50 0.399 3 0.06 0.12 10.00
9.00
0.415
0.386
33
0
0.25
0.04
0.29 (0.17) 0.33 -0.17 -1.94 -0.003
46 FAZ 10.45 1 Mar '19 35 P 10.00 0.395 0 0.26 0.52 11.50
9.50
0.435
0.359
0
0
1.36
0.17
1.53 (1.01) 0.49 -1.01 -0.49 -0.004
47 FAZ 10.45 15 Feb '19 21 P 10.50 0.439 2 0.43 0.86 11.00
10.00
0.469
0.415
0
33
0.85
0.25
1.10 (0.24) 0.26 -0.24 -1.08 -0.007
48 FAZ 10.45 22 Feb '19 28 P 9.50 0.402 15 0.08 0.16 10.50
9.00
0.446
0.365
1
0
0.55
0.07
0.62 (0.46) 0.54 -0.46 -1.17 -0.007
49 FAZ 10.45 15 Feb '19 21 P 10.00 0.415 33 0.19 0.38 10.50
9.50
0.439
0.399
2
3
0.50
0.10
0.60 (0.22) 0.28 -0.22 -1.27 -0.007
50 FAZ 10.45 8 Mar '19 42 P 9.50 0.394 0 0.14 0.28 10.00
9.00
0.407
0.394
0
0
0.42
0.11
0.53 (0.25) 0.25 -0.25 -1.00 -0.013
51 FAZ 10.45 22 Feb '19 28 P 11.00 0.453 0 0.80 1.60 11.50
10.50
0.475
0.446
0
1
1.32
0.55
1.87 (0.27) 0.23 -0.27 -0.85 -0.014
52 FAZ 10.45 22 Feb '19 28 P 9.50 0.402 15 0.08 0.16 11.00
9.00
0.453
0.365
0
0
0.91
0.07
0.98 (0.82) 0.68 -0.82 -0.83 -0.015
53 FAZ 10.45 1 Mar '19 35 P 10.00 0.395 0 0.26 0.52 10.50
9.00
0.426
0.380
0
0
0.62
0.08
0.70 (0.18) 0.32 -0.68 -0.47 -0.015
54 FAZ 10.45 18 Apr '19 83 P 10.00 0.455 25 0.59 1.18 11.00
9.00
0.501
0.425
4
0
1.34
0.30
1.64 (0.46) 0.54 -0.46 -1.17 -0.017
55 FAZ 10.45 15 Feb '19 21 P 11.00 0.469 0 0.76 1.52 11.50
10.00
0.542
0.415
0
33
1.34
0.25
1.59 (0.07) 0.43 -0.57 -0.75 -0.018
56 FAZ 10.45 22 Feb '19 28 P 10.00 0.394 0 0.22 0.44 10.50
9.00
0.446
0.365
1
0
0.55
0.07
0.62 (0.18) 0.32 -0.68 -0.47 -0.023
57 FAZ 10.45 8 Mar '19 42 P 11.00 0.460 0 0.92 1.84 11.50
10.50
0.493
0.449
0
0
1.44
0.73
2.17 (0.33) 0.17 -0.33 -0.52 -0.023
58 FAZ 10.45 1 Mar '19 35 P 10.00 0.395 0 0.26 0.52 11.00
9.50
0.455
0.359
0
0
0.97
0.17
1.14 (0.62) 0.38 -0.62 -0.61 -0.024
59 FAZ 10.45 15 Feb '19 21 P 10.00 0.415 33 0.19 0.38 11.00
9.00
0.469
0.386
0
0
0.85
0.04
0.89 (0.51) 0.49 -0.51 -0.96 -0.024
60 FAZ 10.45 1 Mar '19 35 P 10.00 0.395 0 0.26 0.52 11.50
9.00
0.435
0.380
0
0
1.36
0.08
1.44 (0.92) 0.58 -0.92 -0.63 -0.024
61 FAZ 10.45 15 Feb '19 21 P 9.50 0.399 3 0.06 0.12 10.50
9.00
0.439
0.386
2
0
0.50
0.04
0.54 (0.42) 0.58 -0.42 -1.38 -0.026
62 FAZ 10.45 8 Mar '19 42 P 10.00 0.407 0 0.31 0.62 10.50
9.00
0.449
0.394
0
0
0.73
0.11
0.84 (0.22) 0.28 -0.72 -0.39 -0.029
63 FAZ 10.45 8 Mar '19 42 P 10.00 0.407 0 0.31 0.62 10.50
9.50
0.449
0.394
0
0
0.73
0.23
0.96 (0.34) 0.16 -0.34 -0.47 -0.029
64 FAZ 10.45 22 Feb '19 28 P 10.00 0.394 0 0.22 0.44 11.00
9.00
0.453
0.365
0
0
0.91
0.07
0.98 (0.54) 0.46 -0.54 -0.85 -0.030
65 FAZ 10.45 22 Feb '19 28 P 9.50 0.402 15 0.08 0.16 11.50
9.00
0.475
0.365
0
0
1.32
0.07
1.39 (1.23) 0.77 -1.23 -0.63 -0.037
66 FAZ 10.45 15 Feb '19 21 P 10.00 0.415 33 0.19 0.38 11.00
9.50
0.469
0.399
0
3
0.85
0.10
0.95 (0.57) 0.43 -0.57 -0.75 -0.038
67 FAZ 10.45 8 Mar '19 42 P 10.00 0.407 0 0.31 0.62 11.00
9.00
0.460
0.394
0
0
1.03
0.11
1.14 (0.52) 0.48 -0.52 -0.92 -0.039
68 FAZ 10.45 8 Mar '19 42 P 10.00 0.407 0 0.31 0.62 11.00
9.50
0.460
0.394
0
0
1.03
0.23
1.26 (0.64) 0.36 -0.64 -0.56 -0.039
69 FAZ 10.45 15 Feb '19 21 P 11.00 0.469 0 0.76 1.52 11.50
10.50
0.542
0.439
0
2
1.34
0.50
1.84 (0.32) 0.18 -0.32 -0.56 -0.042
70 FAZ 10.45 1 Mar '19 35 P 10.00 0.395 0 0.26 0.52 11.00
9.00
0.455
0.380
0
0
0.97
0.08
1.05 (0.53) 0.47 -0.53 -0.89 -0.044
71 FAZ 10.45 15 Feb '19 21 P 10.50 0.439 2 0.43 0.86 11.50
9.00
0.542
0.386
0
0
1.34
0.04
1.38 (0.52) 0.48 -1.02 -0.47 -0.049
72 FAZ 10.45 1 Feb '19 7 P 10.50 0.422 10 0.24 0.48 11.50
10.00
0.505
0.391
0
12
1.14
0.08
1.22 (0.74) 0.26 -0.74 -0.35 -0.052
73 FAZ 10.45 22 Feb '19 28 P 10.00 0.394 0 0.22 0.44 11.50
9.00
0.475
0.365
0
0
1.32
0.07
1.39 (0.95) 0.55 -0.95 -0.58 -0.052
74 FAZ 10.45 8 Mar '19 42 P 9.50 0.394 0 0.14 0.28 10.50
9.00
0.449
0.394
0
0
0.73
0.11
0.84 (0.56) 0.44 -0.56 -0.79 -0.055
75 FAZ 10.45 1 Mar '19 35 P 9.50 0.359 0 0.09 0.18 10.00
9.00
0.395
0.380
0
0
0.35
0.08
0.43 (0.25) 0.25 -0.25 -1.00 -0.056
76 FAZ 10.45 15 Feb '19 21 P 9.50 0.399 3 0.06 0.12 11.00
9.00
0.469
0.386
0
0
0.85
0.04
0.89 (0.77) 0.73 -0.77 -0.95 -0.057
77 FAZ 10.45 22 Feb '19 28 P 10.00 0.394 0 0.22 0.44 10.50
9.50
0.446
0.402
1
15
0.55
0.14
0.69 (0.25) 0.25 -0.25 -1.00 -0.059
78 FAZ 10.45 15 Feb '19 21 P 10.50 0.439 2 0.43 0.86 11.50
9.50
0.542
0.399
0
3
1.34
0.10
1.44 (0.58) 0.42 -0.58 -0.72 -0.062
79 FAZ 10.45 8 Feb '19 14 P 11.00 0.555 0 0.65 1.30 11.50
9.00
0.558
0.615
0
0
1.28
0.12
1.40 (0.10) 0.40 -1.60 -0.25 -0.063
80 FAZ 10.45 8 Mar '19 42 P 9.50 0.394 0 0.14 0.28 11.00
9.00
0.460
0.394
0
0
1.03
0.11
1.14 (0.86) 0.64 -0.86 -0.74 -0.065
81 FAZ 10.45 22 Feb '19 28 P 10.00 0.394 0 0.22 0.44 11.00
9.50
0.453
0.402
0
15
0.91
0.14
1.05 (0.61) 0.39 -0.61 -0.64 -0.067
82 FAZ 10.45 8 Mar '19 42 P 10.00 0.407 0 0.31 0.62 11.50
9.00
0.493
0.394
0
0
1.44
0.11
1.55 (0.93) 0.57 -0.93 -0.61 -0.072
83 FAZ 10.45 8 Mar '19 42 P 10.00 0.407 0 0.31 0.62 11.50
9.50
0.493
0.394
0
0
1.44
0.23
1.67 (1.05) 0.45 -1.05 -0.43 -0.073
84 FAZ 10.45 15 Feb '19 21 P 10.50 0.439 2 0.43 0.86 11.50
10.00
0.542
0.415
0
33
1.34
0.25
1.59 (0.73) 0.27 -0.73 -0.37 -0.079
85 FAZ 10.45 1 Feb '19 7 P 10.00 0.391 12 0.05 0.10 10.50
9.50
0.422
0.439
10
0
0.30
0.03
0.33 (0.23) 0.27 -0.23 -1.17 -0.079
86 FAZ 10.45 1 Mar '19 35 P 9.50 0.359 0 0.09 0.18 10.50
9.00
0.426
0.380
0
0
0.62
0.08
0.70 (0.52) 0.48 -0.52 -0.92 -0.087
87 FAZ 10.45 22 Feb '19 28 P 10.00 0.394 0 0.22 0.44 11.50
9.50
0.475
0.402
0
15
1.32
0.14
1.46 (1.02) 0.48 -1.02 -0.47 -0.089
88 FAZ 10.45 1 Mar '19 35 P 9.50 0.359 0 0.09 0.18 11.50
9.00
0.435
0.380
0
0
1.36
0.08
1.44 (1.26) 0.74 -1.26 -0.59 -0.096
89 FAZ 10.45 15 Feb '19 21 P 10.00 0.415 33 0.19 0.38 11.50
9.00
0.542
0.386
0
0
1.34
0.04
1.38 (1.00) 0.50 -1.00 -0.50 -0.096
90 FAZ 10.45 8 Mar '19 42 P 9.50 0.394 0 0.14 0.28 11.50
9.00
0.493
0.394
0
0
1.44
0.11
1.55 (1.27) 0.73 -1.27 -0.57 -0.099
91 FAZ 10.45 1 Feb '19 7 P 10.50 0.422 10 0.24 0.48 11.50
9.50
0.505
0.439
0
0
1.14
0.03
1.17 (0.69) 0.31 -0.69 -0.45 -0.099
92 FAZ 10.45 8 Feb '19 14 P 10.50 0.415 0 0.32 0.64 11.00
10.00
0.555
0.380
0
0
0.93
0.18
1.11 (0.47) 0.03 -0.47 -0.06 -0.105
93 FAZ 10.45 8 Feb '19 14 P 10.50 0.415 0 0.32 0.64 11.50
10.00
0.558
0.380
0
0
1.28
0.18
1.46 (0.82) 0.18 -0.82 -0.22 -0.108
94 FAZ 10.45 15 Feb '19 21 P 10.00 0.415 33 0.19 0.38 11.50
9.50
0.542
0.399
0
3
1.34
0.10
1.44 (1.06) 0.44 -1.06 -0.42 -0.110
95 FAZ 10.45 1 Mar '19 35 P 9.50 0.359 0 0.09 0.18 11.00
9.00
0.455
0.380
0
0
0.97
0.08
1.05 (0.87) 0.63 -0.87 -0.72 -0.116
96 FAZ 10.45 15 Feb '19 21 P 9.50 0.399 3 0.06 0.12 11.50
9.00
0.542
0.386
0
0
1.34
0.04
1.38 (1.26) 0.74 -1.26 -0.59 -0.129
97 FAZ 10.45 1 Feb '19 7 P 10.50 0.422 10 0.24 0.48 11.00
10.00
0.608
0.391
17
12
0.76
0.08
0.84 (0.36) 0.14 -0.36 -0.39 -0.155
98 FAZ 10.45 1 Feb '19 7 P 10.00 0.391 12 0.05 0.10 11.50
9.50
0.505
0.439
0
0
1.14
0.03
1.17 (1.07) 0.43 -1.07 -0.40 -0.162
99 FAZ 10.45 1 Feb '19 7 P 9.50 0.439 0  0  0 10.00
9.00
0.391
0.668
12
15
0.08
0.06
0.14 (0.14) 0.36 -0.14 -2.57 -0.182
100 FAZ 10.45 1 Feb '19 7 P 10.50 0.422 10 0.24 0.48 11.00
9.50
0.608
0.439
17
0
0.76
0.03
0.79 (0.31) 0.19 -0.81 -0.23 -0.203
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.