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 June 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 8.03 26 Jul '19 31 P 8.50 0.420 0 0.64 1.28 9.00
7.50
0.384
0.316
0
0
1.17
0.12
1.29 (0.01) 0.49 -0.51 -0.96 0.140
2 FAZ 8.03 5 Jul '19 10 P 9.00 0.592 0 0.94 1.88 9.50
7.50
0.710
0.345
0
1
1.59
0.05
1.64 0.24 0.74 -0.76 -0.97 0.129
3 FAZ 8.03 19 Jul '19 24 P 9.00 0.524 0 1.05 2.10 9.50
7.50
0.605
0.334
0
0
1.65
0.10
1.75 0.35 0.85 -0.65 -1.31 0.109
4 FAZ 8.03 19 Jul '19 24 P 9.00 0.524 0 1.05 2.10 9.50
8.00
0.605
0.342
0
0
1.65
0.30
1.95 0.15 0.65 -0.35 -1.86 0.101
5 FAZ 8.03 2 Aug '19 38 P 9.00 0.474 0 1.08 2.16 9.50
7.00
0.536
0.313
0
0
1.67
0.05
1.72 0.44 0.94 -1.06 -0.89 0.101
6 FAZ 8.03 18 Jun '21 724 P 8.00 0.610 0 1.61 3.22 9.00
7.00
0.573
0.551
0
0
3.05
1.73
4.78 (1.56) -0.56 -1.56 0.36 0.095
7 FAZ 8.03 19 Jul '19 24 P 9.00 0.524 0 1.05 2.10 9.50
7.00
0.605
0.357
0
0
1.65
0.05
1.70 0.40 0.90 -1.10 -0.82 0.086
8 FAZ 8.03 12 Jul '19 17 P 9.00 0.493 0 0.94 1.88 9.50
7.50
0.546
0.354
0
10
1.63
0.08
1.71 0.17 0.67 -0.83 -0.81 0.086
9 FAZ 8.03 26 Jul '19 31 P 8.50 0.420 0 0.64 1.28 9.00
7.00
0.384
0.373
0
0
1.17
0.08
1.25 0.03 0.53 -0.97 -0.55 0.083
10 FAZ 8.03 26 Jul '19 31 P 8.00 0.387 0 0.29 0.58 9.00
7.50
0.384
0.316
0
0
1.17
0.12
1.29 (0.71) 0.29 -0.71 -0.41 0.074
11 FAZ 8.03 12 Jul '19 17 P 9.00 0.493 0 0.94 1.88 9.50
8.00
0.546
0.370
0
0
1.63
0.27
1.90 (0.02) 0.48 -0.52 -0.92 0.070
12 FAZ 8.03 26 Jul '19 31 P 8.50 0.420 0 0.64 1.28 9.00
8.00
0.384
0.387
0
0
1.17
0.40
1.57 (0.29) 0.21 -0.29 -0.72 0.069
13 FAZ 8.03 5 Jul '19 10 P 9.00 0.592 0 0.94 1.88 9.50
8.00
0.710
0.406
0
160
1.59
0.23
1.82 0.06 0.56 -0.44 -1.27 0.068
14 FAZ 8.03 19 Jul '19 24 P 8.50 0.457 0 0.62 1.24 9.00
7.50
0.524
0.334
0
0
1.14
0.10
1.24 (0.00) 0.50 -0.50 -1.00 0.056
15 FAZ 8.03 2 Aug '19 38 P 8.50 0.421 0 0.63 1.26 9.00
7.00
0.474
0.313
0
0
1.20
0.05
1.25 0.01 0.51 -0.99 -0.52 0.056
16 FAZ 8.03 2 Aug '19 38 P 8.00 0.394 0 0.31 0.62 8.50
7.00
0.421
0.313
0
0
0.81
0.05
0.86 (0.24) 0.26 -0.74 -0.35 0.053
17 FAZ 8.03 2 Aug '19 38 P 9.00 0.474 0 1.08 2.16 9.50
7.50
0.536
0.361
0
0
1.67
0.21
1.88 0.28 0.78 -0.72 -1.08 0.052
18 FAZ 8.03 19 Jul '19 24 P 8.50 0.457 0 0.62 1.24 9.00
8.00
0.524
0.342
0
0
1.14
0.30
1.44 (0.20) 0.30 -0.20 -1.50 0.048
19 FAZ 8.03 12 Jul '19 17 P 8.50 0.445 0 0.56 1.12 9.00
7.50
0.493
0.354
0
10
1.13
0.08
1.21 (0.09) 0.41 -0.59 -0.69 0.043
20 FAZ 8.03 26 Jul '19 31 P 8.00 0.387 0 0.29 0.58 8.50
7.50
0.420
0.316
0
0
0.72
0.12
0.84 (0.26) 0.24 -0.26 -0.92 0.038
21 FAZ 8.03 26 Jul '19 31 P 8.50 0.420 0 0.64 1.28 9.50
7.50
0.487
0.316
0
0
1.62
0.12
1.74 (0.46) 0.54 -0.46 -1.17 0.037
22 FAZ 8.03 19 Jul '19 24 P 8.50 0.457 0 0.62 1.24 9.00
7.00
0.524
0.357
0
0
1.14
0.05
1.19 0.05 0.55 -0.95 -0.58 0.033
23 FAZ 8.03 12 Jul '19 17 P 8.50 0.445 0 0.56 1.12 9.00
8.00
0.493
0.370
0
0
1.13
0.27
1.40 (0.28) 0.22 -0.28 -0.79 0.028
24 FAZ 8.03 17 Jan '20 206 P 8.00 0.417 20 0.77 1.54 9.00
7.00
0.456
0.352
0
0
1.73
0.44
2.17 (0.63) 0.37 -0.63 -0.59 0.027
25 FAZ 8.03 18 Oct '19 115 P 8.00 0.413 0 0.66 1.32 9.00
7.00
0.450
0.353
0
0
1.45
0.23
1.68 (0.36) 0.64 -0.36 -1.78 0.024
26 FAZ 8.03 2 Aug '19 38 P 9.00 0.474 0 1.08 2.16 9.50
8.00
0.536
0.394
0
0
1.67
0.47
2.14 0.02 0.52 -0.48 -1.08 0.019
27 FAZ 8.03 5 Jul '19 10 P 8.50 0.477 0 0.51 1.02 9.00
7.50
0.592
0.345
0
1
1.10
0.05
1.15 (0.13) 0.37 -0.63 -0.59 0.018
28 FAZ 8.03 26 Jul '19 31 P 8.00 0.387 0 0.29 0.58 9.00
7.00
0.384
0.373
0
0
1.17
0.08
1.25 (0.67) 0.33 -0.67 -0.49 0.017
29 FAZ 8.03 2 Aug '19 38 P 7.50 0.361 0 0.10 0.20 8.00
7.00
0.394
0.313
0
0
0.47
0.05
0.52 (0.32) 0.18 -0.32 -0.56 0.015
30 FAZ 8.03 2 Aug '19 38 P 8.50 0.421 0 0.63 1.26 9.00
7.50
0.474
0.361
0
0
1.20
0.21
1.41 (0.15) 0.35 -0.65 -0.54 0.008
31 FAZ 8.03 2 Aug '19 38 P 8.00 0.394 0 0.31 0.62 8.50
7.50
0.421
0.361
0
0
0.81
0.21
1.02 (0.40) 0.10 -0.40 -0.25 0.005
32 FAZ 8.03 2 Aug '19 38 P 8.00 0.394 0 0.31 0.62 9.00
7.00
0.474
0.313
0
0
1.20
0.05
1.25 (0.63) 0.37 -0.63 -0.59 0.000
33 FAZ 8.03 5 Jul '19 10 P 9.00 0.592 0 0.94 1.88 9.50
8.50
0.710
0.477
0
0
1.59
0.61
2.20 (0.32) 0.18 -0.32 -0.56 -0.004
34 FAZ 8.03 12 Jul '19 17 P 9.00 0.493 0 0.94 1.88 9.50
8.50
0.546
0.445
0
0
1.63
0.65
2.28 (0.40) 0.10 -0.40 -0.25 -0.005
35 FAZ 8.03 2 Aug '19 38 P 8.50 0.421 0 0.63 1.26 9.50
7.00
0.536
0.313
0
0
1.67
0.05
1.72 (0.46) 0.54 -0.96 -0.56 -0.005
36 FAZ 8.03 12 Jul '19 17 P 9.00 0.493 0 0.94 1.88 9.50
7.00
0.546
0.446
0
0
1.63
0.05
1.68 0.20 0.70 -1.30 -0.54 -0.007
37 FAZ 8.03 2 Aug '19 38 P 9.00 0.474 0 1.08 2.16 9.50
8.50
0.536
0.421
0
0
1.67
0.81
2.48 (0.32) 0.18 -0.32 -0.56 -0.008
38 FAZ 8.03 12 Jul '19 17 P 8.50 0.445 0 0.56 1.12 9.50
7.50
0.546
0.354
0
10
1.63
0.08
1.71 (0.59) 0.41 -0.59 -0.69 -0.010
39 FAZ 8.03 15 Jan '21 570 P 8.00 0.515 0 1.62 3.24 9.00
7.00
0.568
0.472
0
0
2.62
1.22
3.84 (0.60) 0.40 -0.60 -0.67 -0.010
40 FAZ 8.03 5 Jul '19 10 P 8.00 0.406 160 0.17 0.34 8.50
7.50
0.477
0.345
0
1
0.61
0.05
0.66 (0.32) 0.18 -0.32 -0.56 -0.011
41 FAZ 8.03 2 Aug '19 38 P 7.50 0.361 0 0.10 0.20 8.50
7.00
0.421
0.313
0
0
0.81
0.05
0.86 (0.66) 0.34 -0.66 -0.52 -0.012
42 FAZ 8.03 19 Jul '19 24 P 9.00 0.524 0 1.05 2.10 9.50
8.50
0.605
0.457
0
0
1.65
0.71
2.36 (0.26) 0.24 -0.26 -0.92 -0.014
43 FAZ 8.03 26 Jul '19 31 P 8.00 0.387 0 0.29 0.58 8.50
7.00
0.420
0.373
0
0
0.72
0.08
0.80 (0.22) 0.28 -0.72 -0.39 -0.019
44 FAZ 8.03 26 Jul '19 31 P 8.50 0.420 0 0.64 1.28 9.50
7.00
0.487
0.373
0
0
1.62
0.08
1.70 (0.42) 0.58 -0.92 -0.63 -0.020
45 FAZ 8.03 19 Jul '19 24 P 8.50 0.457 0 0.62 1.24 9.50
7.50
0.605
0.334
0
0
1.65
0.10
1.75 (0.51) 0.49 -0.51 -0.96 -0.025
46 FAZ 8.03 2 Aug '19 38 P 8.50 0.421 0 0.63 1.26 9.00
8.00
0.474
0.394
0
0
1.20
0.47
1.67 (0.41) 0.09 -0.41 -0.22 -0.025
47 FAZ 8.03 12 Jul '19 17 P 8.50 0.445 0 0.56 1.12 9.50
8.00
0.546
0.370
0
0
1.63
0.27
1.90 (0.78) 0.22 -0.78 -0.28 -0.025
48 FAZ 8.03 16 Aug '19 52 P 8.00 0.383 0 0.42 0.84 9.00
7.00
0.476
0.316
0
0
1.26
0.07
1.33 (0.49) 0.51 -0.49 -1.04 -0.027
49 FAZ 8.03 26 Jul '19 31 P 8.00 0.387 0 0.29 0.58 9.50
7.50
0.487
0.316
0
0
1.62
0.12
1.74 (1.16) 0.34 -1.16 -0.29 -0.029
50 FAZ 8.03 19 Jul '19 24 P 7.50 0.334 0 0.06 0.12 8.00
7.00
0.342
0.357
0
0
0.30
0.05
0.35 (0.23) 0.27 -0.23 -1.17 -0.031
51 FAZ 8.03 19 Jul '19 24 P 8.50 0.457 0 0.62 1.24 9.50
8.00
0.605
0.342
0
0
1.65
0.30
1.95 (0.71) 0.29 -0.71 -0.41 -0.033
52 FAZ 8.03 26 Jul '19 31 P 8.50 0.420 0 0.64 1.28 9.50
8.00
0.487
0.387
0
0
1.62
0.40
2.02 (0.74) 0.26 -0.74 -0.35 -0.034
53 FAZ 8.03 26 Jul '19 31 P 9.00 0.384 0 0.92 1.84 9.50
7.50
0.487
0.316
0
0
1.62
0.12
1.74 0.10 0.60 -0.90 -0.67 -0.035
54 FAZ 8.03 5 Jul '19 10 P 8.50 0.477 0 0.51 1.02 9.00
8.00
0.592
0.406
0
160
1.10
0.23
1.33 (0.31) 0.19 -0.31 -0.61 -0.043
55 FAZ 8.03 5 Jul '19 10 P 9.00 0.592 0 0.94 1.88 9.50
7.00
0.710
0.519
0
0
1.59
0.03
1.62 0.26 0.76 -1.24 -0.61 -0.046
56 FAZ 8.03 2 Aug '19 38 P 8.00 0.394 0 0.31 0.62 9.00
7.50
0.474
0.361
0
0
1.20
0.21
1.41 (0.79) 0.21 -0.79 -0.27 -0.048
57 FAZ 8.03 19 Jul '19 24 P 8.50 0.457 0 0.62 1.24 9.50
7.00
0.605
0.357
0
0
1.65
0.05
1.70 (0.46) 0.54 -0.96 -0.56 -0.048
58 FAZ 8.03 12 Jul '19 17 P 8.50 0.445 0 0.56 1.12 9.00
7.00
0.493
0.446
0
0
1.13
0.05
1.18 (0.06) 0.44 -1.06 -0.42 -0.049
59 FAZ 8.03 2 Aug '19 38 P 8.50 0.421 0 0.63 1.26 9.50
7.50
0.536
0.361
0
0
1.67
0.21
1.88 (0.62) 0.38 -0.62 -0.61 -0.054
60 FAZ 8.03 12 Jul '19 17 P 8.00 0.370 0 0.21 0.42 8.50
7.50
0.445
0.354
0
10
0.65
0.08
0.73 (0.31) 0.19 -0.31 -0.61 -0.060
61 FAZ 8.03 2 Aug '19 38 P 8.00 0.394 0 0.31 0.62 9.50
7.00
0.536
0.313
0
0
1.67
0.05
1.72 (1.10) 0.40 -1.10 -0.36 -0.061
62 FAZ 8.03 2 Aug '19 38 P 7.50 0.361 0 0.10 0.20 9.00
7.00
0.474
0.313
0
0
1.20
0.05
1.25 (1.05) 0.45 -1.05 -0.43 -0.065
63 FAZ 8.03 26 Jul '19 31 P 8.00 0.387 0 0.29 0.58 9.50
7.00
0.487
0.373
0
0
1.62
0.08
1.70 (1.12) 0.38 -1.12 -0.34 -0.086
64 FAZ 8.03 2 Aug '19 38 P 8.50 0.421 0 0.63 1.26 9.50
8.00
0.536
0.394
0
0
1.67
0.47
2.14 (0.88) 0.12 -0.88 -0.14 -0.087
65 FAZ 8.03 26 Jul '19 31 P 9.00 0.384 0 0.92 1.84 9.50
7.00
0.487
0.373
0
0
1.62
0.08
1.70 0.14 0.64 -1.36 -0.47 -0.092
66 FAZ 8.03 5 Jul '19 10 P 8.50 0.477 0 0.51 1.02 9.50
7.50
0.710
0.345
0
1
1.59
0.05
1.64 (0.62) 0.38 -0.62 -0.61 -0.100
67 FAZ 8.03 12 Jul '19 17 P 8.50 0.445 0 0.56 1.12 9.50
7.00
0.546
0.446
0
0
1.63
0.05
1.68 (0.56) 0.44 -1.06 -0.42 -0.102
68 FAZ 8.03 26 Jul '19 31 P 9.00 0.384 0 0.92 1.84 9.50
8.00
0.487
0.387
0
0
1.62
0.40
2.02 (0.18) 0.32 -0.68 -0.47 -0.106
69 FAZ 8.03 19 Jul '19 24 P 8.00 0.342 0 0.23 0.46 8.50
7.50
0.457
0.334
0
0
0.71
0.10
0.81 (0.35) 0.15 -0.35 -0.43 -0.107
70 FAZ 8.03 12 Jul '19 17 P 8.00 0.370 0 0.21 0.42 9.00
7.50
0.493
0.354
0
10
1.13
0.08
1.21 (0.79) 0.21 -0.79 -0.27 -0.107
71 FAZ 8.03 12 Jul '19 17 P 7.50 0.354 10 0.03 0.06 8.00
7.00
0.370
0.446
0
0
0.27
0.05
0.32 (0.26) 0.24 -0.26 -0.92 -0.108
72 FAZ 8.03 2 Aug '19 38 P 8.00 0.394 0 0.31 0.62 9.50
7.50
0.536
0.361
0
0
1.67
0.21
1.88 (1.26) 0.24 -1.26 -0.19 -0.109
73 FAZ 8.03 26 Jul '19 31 P 7.50 0.316 0 0.07 0.14 9.00
7.00
0.384
0.373
0
0
1.17
0.08
1.25 (1.11) 0.39 -1.11 -0.35 -0.124
74 FAZ 8.03 5 Jul '19 10 P 8.00 0.406 160 0.17 0.34 9.00
7.50
0.592
0.345
0
1
1.10
0.05
1.15 (0.81) 0.19 -0.81 -0.23 -0.125
75 FAZ 8.03 2 Aug '19 38 P 7.50 0.361 0 0.10 0.20 9.50
7.00
0.536
0.313
0
0
1.67
0.05
1.72 (1.52) 0.48 -1.52 -0.32 -0.127
76 FAZ 8.03 26 Jul '19 31 P 7.50 0.316 0 0.07 0.14 8.00
7.00
0.387
0.373
0
0
0.40
0.08
0.48 (0.34) 0.16 -0.34 -0.47 -0.127
77 FAZ 8.03 19 Jul '19 24 P 8.00 0.342 0 0.23 0.46 8.50
7.00
0.457
0.357
0
0
0.71
0.05
0.76 (0.30) 0.20 -0.80 -0.25 -0.130
78 FAZ 8.03 26 Jul '19 31 P 9.00 0.384 0 0.92 1.84 9.50
8.50
0.487
0.420
0
0
1.62
0.72
2.34 (0.50)  0 -0.50  0 -0.139
79 FAZ 8.03 19 Jul '19 24 P 7.50 0.334 0 0.06 0.12 8.50
7.00
0.457
0.357
0
0
0.71
0.05
0.76 (0.64) 0.36 -0.64 -0.56 -0.146
80 FAZ 8.03 12 Jul '19 17 P 8.00 0.370 0 0.21 0.42 8.50
7.00
0.445
0.446
0
0
0.65
0.05
0.70 (0.28) 0.22 -0.78 -0.28 -0.152
81 FAZ 8.03 5 Jul '19 10 P 8.50 0.477 0 0.51 1.02 9.00
7.00
0.592
0.519
0
0
1.10
0.03
1.13 (0.11) 0.39 -1.11 -0.35 -0.156
82 FAZ 8.03 26 Jul '19 31 P 7.50 0.316 0 0.07 0.14 8.50
7.00
0.420
0.373
0
0
0.72
0.08
0.80 (0.66) 0.34 -0.66 -0.52 -0.160
83 FAZ 8.03 12 Jul '19 17 P 8.00 0.370 0 0.21 0.42 9.50
7.50
0.546
0.354
0
10
1.63
0.08
1.71 (1.29) 0.21 -1.29 -0.16 -0.160
84 FAZ 8.03 5 Jul '19 10 P 8.50 0.477 0 0.51 1.02 9.50
8.00
0.710
0.406
0
160
1.59
0.23
1.82 (0.80) 0.20 -0.80 -0.25 -0.161
85 FAZ 8.03 19 Jul '19 24 P 8.00 0.342 0 0.23 0.46 9.00
7.50
0.524
0.334
0
0
1.14
0.10
1.24 (0.78) 0.22 -0.78 -0.28 -0.174
86 FAZ 8.03 12 Jul '19 17 P 7.50 0.354 10 0.03 0.06 8.50
7.00
0.445
0.446
0
0
0.65
0.05
0.70 (0.64) 0.36 -0.64 -0.56 -0.184
87 FAZ 8.03 5 Jul '19 10 P 8.00 0.406 160 0.17 0.34 8.50
7.00
0.477
0.519
0
0
0.61
0.03
0.64 (0.30) 0.20 -0.80 -0.25 -0.185
88 FAZ 8.03 19 Jul '19 24 P 8.00 0.342 0 0.23 0.46 9.00
7.00
0.524
0.357
0
0
1.14
0.05
1.19 (0.73) 0.27 -0.73 -0.37 -0.197
89 FAZ 8.03 12 Jul '19 17 P 8.00 0.370 0 0.21 0.42 9.00
7.00
0.493
0.446
0
0
1.13
0.05
1.18 (0.76) 0.24 -0.76 -0.32 -0.200
90 FAZ 8.03 19 Jul '19 24 P 7.50 0.334 0 0.06 0.12 9.00
7.00
0.524
0.357
0
0
1.14
0.05
1.19 (1.07) 0.43 -1.07 -0.40 -0.213
91 FAZ 8.03 26 Jul '19 31 P 7.50 0.316 0 0.07 0.14 9.50
7.00
0.487
0.373
0
0
1.62
0.08
1.70 (1.56) 0.44 -1.56 -0.28 -0.227
92 FAZ 8.03 12 Jul '19 17 P 7.50 0.354 10 0.03 0.06 9.00
7.00
0.493
0.446
0
0
1.13
0.05
1.18 (1.12) 0.38 -1.12 -0.34 -0.232
93 FAZ 8.03 5 Jul '19 10 P 7.50 0.345 1  0  0 8.00
7.00
0.406
0.519
160
0
0.23
0.03
0.26 (0.26) 0.24 -0.26 -0.92 -0.235
94 FAZ 8.03 5 Jul '19 10 P 8.00 0.406 160 0.17 0.34 9.50
7.50
0.710
0.345
0
1
1.59
0.05
1.64 (1.30) 0.20 -1.30 -0.15 -0.244
95 FAZ 8.03 12 Jul '19 17 P 8.00 0.370 0 0.21 0.42 9.50
7.00
0.546
0.446
0
0
1.63
0.05
1.68 (1.26) 0.24 -1.26 -0.19 -0.253
96 FAZ 8.03 19 Jul '19 24 P 8.00 0.342 0 0.23 0.46 9.50
7.50
0.605
0.334
0
0
1.65
0.10
1.75 (1.29) 0.21 -1.29 -0.16 -0.255
97 FAZ 8.03 5 Jul '19 10 P 8.50 0.477 0 0.51 1.02 9.50
7.00
0.710
0.519
0
0
1.59
0.03
1.62 (0.60) 0.40 -1.10 -0.36 -0.275
98 FAZ 8.03 19 Jul '19 24 P 8.00 0.342 0 0.23 0.46 9.50
7.00
0.605
0.357
0
0
1.65
0.05
1.70 (1.24) 0.26 -1.24 -0.21 -0.278
99 FAZ 8.03 12 Jul '19 17 P 7.50 0.354 10 0.03 0.06 9.50
7.00
0.546
0.446
0
0
1.63
0.05
1.68 (1.62) 0.38 -1.62 -0.23 -0.285
100 FAZ 8.03 19 Jul '19 24 P 7.50 0.334 0 0.06 0.12 9.50
7.00
0.605
0.357
0
0
1.65
0.05
1.70 (1.58) 0.42 -1.58 -0.27 -0.294
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.