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

Butterfly Puts Screener For PPL 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 PPL 30.67 15 Feb '19 21 P 29.00 0.210 64 0.05 0.10 32.00
28.00
0.137
0.251
0
10
1.50
0.10
1.60 (1.50) 1.50 -1.50 -1.00 0.032
2 PPL 30.67 19 Jul '19 175 P 29.00 0.222 921 1.00 2.00 30.00
28.00
0.214
0.219
4
10
1.50
0.80
2.30 (0.30) 0.70 -0.30 -2.33 0.011
3 PPL 30.67 15 Feb '19 21 P 30.00 0.179 15 0.20 0.40 32.00
29.00
0.137
0.210
0
64
1.50
0.15
1.65 (1.25) 0.75 -1.25 -0.60 0.011
4 PPL 30.67 19 Jul '19 175 P 29.00 0.222 921 1.00 2.00 31.00
28.00
0.214
0.219
0
10
1.95
0.80
2.75 (0.75) 1.25 -0.75 -1.67 0.011
5 PPL 30.67 15 Feb '19 21 P 29.00 0.210 64 0.05 0.10 31.00
28.00
0.159
0.251
39
10
0.70
0.10
0.80 (0.70) 1.30 -0.70 -1.86 0.010
6 PPL 30.67 19 Jul '19 175 P 29.00 0.222 921 1.00 2.00 32.00
28.00
0.216
0.219
0
10
2.60
0.80
3.40 (1.40) 1.60 -1.40 -1.14 0.008
7 PPL 30.67 15 Feb '19 21 P 31.00 0.159 39 0.60 1.20 32.00
30.00
0.137
0.179
0
15
1.50
0.30
1.80 (0.60) 0.40 -0.60 -0.67 0.002
8 PPL 30.67 19 Jul '19 175 P 31.00 0.214 0 1.80 3.60 32.00
30.00
0.216
0.214
0
4
2.60
1.50
4.10 (0.50) 0.50 -0.50 -1.00 -0.002
9 PPL 30.67 19 Jul '19 175 P 29.00 0.222 921 1.00 2.00 33.00
28.00
0.228
0.219
0
10
3.40
0.80
4.20 (2.20) 1.80 -2.20 -0.82 -0.003
10 PPL 30.67 18 Apr '19 83 P 31.00 0.196 0 1.20 2.40 32.00
30.00
0.201
0.196
0
10
2.05
0.90
2.95 (0.55) 0.45 -0.55 -0.82 -0.005
11 PPL 30.67 15 Jan '21 721 P 30.00 0.294 1 3.00 6.00 32.00
28.00
0.308
0.284
0
3
4.70
2.55
7.25 (1.25) 0.75 -1.25 -0.60 -0.005
12 PPL 30.67 19 Jul '19 175 P 30.00 0.214 4 1.30 2.60 31.00
28.00
0.214
0.219
0
10
1.95
0.80
2.75 (0.15) 0.85 -1.15 -0.74 -0.005
13 PPL 30.67 17 Jan '20 357 P 30.00 0.246 0 2.20 4.40 33.00
28.00
0.258
0.238
0
14
4.20
1.50
5.70 (1.30) 1.70 -1.30 -1.31 -0.005
14 PPL 30.67 19 Jul '19 175 P 31.00 0.214 0 1.80 3.60 32.00
28.00
0.216
0.219
0
10
2.60
0.80
3.40 0.20 1.20 -1.80 -0.67 -0.006
15 PPL 30.67 18 Apr '19 83 P 30.00 0.196 10 0.75 1.50 31.00
29.00
0.196
0.202
0
10
1.40
0.55
1.95 (0.45) 0.55 -0.45 -1.22 -0.007
16 PPL 30.67 19 Jul '19 175 P 30.00 0.214 4 1.30 2.60 32.00
28.00
0.216
0.219
0
10
2.60
0.80
3.40 (0.80) 1.20 -0.80 -1.50 -0.007
17 PPL 30.67 15 Feb '19 21 P 29.00 0.210 64 0.05 0.10 33.00
28.00
0.176
0.251
0
10
2.45
0.10
2.55 (2.45) 1.55 -2.45 -0.63 -0.007
18 PPL 30.67 15 Mar '19 49 P 30.00 0.203 30 0.55 1.10 31.00
29.00
0.207
0.207
30
0
1.20
0.35
1.55 (0.45) 0.55 -0.45 -1.22 -0.008
19 PPL 30.67 19 Jul '19 175 P 30.00 0.214 4 1.30 2.60 31.00
29.00
0.214
0.222
0
921
1.95
1.10
3.05 (0.45) 0.55 -0.45 -1.22 -0.008
20 PPL 30.67 15 Mar '19 49 P 29.00 0.207 0 0.25 0.50 30.00
28.00
0.203
0.220
30
0
0.65
0.20
0.85 (0.35) 0.65 -0.35 -1.86 -0.009
21 PPL 30.67 19 Jul '19 175 P 32.00 0.216 0 2.40 4.80 33.00
30.00
0.228
0.214
0
4
3.40
1.50
4.90 (0.10) 0.90 -1.10 -0.82 -0.009
22 PPL 30.67 19 Jul '19 175 P 32.00 0.216 0 2.40 4.80 33.00
31.00
0.228
0.214
0
0
3.40
1.95
5.35 (0.55) 0.45 -0.55 -0.82 -0.009
23 PPL 30.67 15 Mar '19 49 P 31.00 0.207 30 1.00 2.00 32.00
30.00
0.220
0.203
0
30
1.90
0.65
2.55 (0.55) 0.45 -0.55 -0.82 -0.009
24 PPL 30.67 19 Jul '19 175 P 31.00 0.214 0 1.80 3.60 32.00
29.00
0.216
0.222
0
921
2.60
1.10
3.70 (0.10) 0.90 -1.10 -0.82 -0.010
25 PPL 30.67 15 Feb '19 21 P 29.00 0.210 64 0.05 0.10 30.00
28.00
0.179
0.251
15
10
0.30
0.10
0.40 (0.30) 0.70 -0.30 -2.33 -0.010
26 PPL 30.67 19 Jul '19 175 P 30.00 0.214 4 1.30 2.60 32.00
29.00
0.216
0.222
0
921
2.60
1.10
3.70 (1.10) 0.90 -1.10 -0.82 -0.010
27 PPL 30.67 18 Apr '19 83 P 31.00 0.196 0 1.20 2.40 32.00
29.00
0.201
0.202
0
10
2.05
0.55
2.60 (0.20) 0.80 -1.20 -0.67 -0.011
28 PPL 30.67 15 Feb '19 21 P 30.00 0.179 15 0.20 0.40 31.00
29.00
0.159
0.210
39
64
0.70
0.15
0.85 (0.45) 0.55 -0.45 -1.22 -0.011
29 PPL 30.67 18 Apr '19 83 P 29.00 0.202 10 0.45 0.90 30.00
28.00
0.196
0.220
10
4
0.90
0.35
1.25 (0.35) 0.65 -0.35 -1.86 -0.011
30 PPL 30.67 18 Apr '19 83 P 29.00 0.202 10 0.45 0.90 31.00
28.00
0.196
0.220
0
4
1.40
0.35
1.75 (0.85) 1.15 -0.85 -1.35 -0.011
31 PPL 30.67 18 Apr '19 83 P 30.00 0.196 10 0.75 1.50 32.00
29.00
0.201
0.202
0
10
2.05
0.55
2.60 (1.10) 0.90 -1.10 -0.82 -0.012
32 PPL 30.67 15 Mar '19 49 P 29.00 0.207 0 0.25 0.50 31.00
28.00
0.207
0.220
30
0
1.20
0.20
1.40 (0.90) 1.10 -0.90 -1.22 -0.012
33 PPL 30.67 19 Jul '19 175 P 31.00 0.214 0 1.80 3.60 33.00
30.00
0.228
0.214
0
4
3.40
1.50
4.90 (1.30) 0.70 -1.30 -0.54 -0.013
34 PPL 30.67 15 Mar '19 49 P 31.00 0.207 30 1.00 2.00 32.00
29.00
0.220
0.207
0
0
1.90
0.35
2.25 (0.25) 0.75 -1.25 -0.60 -0.013
35 PPL 30.67 19 Jul '19 175 P 32.00 0.216 0 2.40 4.80 33.00
28.00
0.228
0.219
0
10
3.40
0.80
4.20 0.60 1.60 -2.40 -0.67 -0.013
36 PPL 30.67 18 Apr '19 83 P 32.00 0.201 0 1.85 3.70 33.00
30.00
0.220
0.196
0
10
2.90
0.90
3.80 (0.10) 0.90 -1.10 -0.82 -0.014
37 PPL 30.67 18 Apr '19 83 P 32.00 0.201 0 1.85 3.70 33.00
31.00
0.220
0.196
0
0
2.90
1.40
4.30 (0.60) 0.40 -0.60 -0.67 -0.014
38 PPL 30.67 18 Apr '19 83 P 29.00 0.202 10 0.45 0.90 32.00
28.00
0.201
0.220
0
4
2.05
0.35
2.40 (1.50) 1.50 -1.50 -1.00 -0.016
39 PPL 30.67 19 Jul '19 175 P 32.00 0.216 0 2.40 4.80 33.00
29.00
0.228
0.222
0
921
3.40
1.10
4.50 0.30 1.30 -1.70 -0.76 -0.017
40 PPL 30.67 19 Jul '19 175 P 31.00 0.214 0 1.80 3.60 33.00
28.00
0.228
0.219
0
10
3.40
0.80
4.20 (0.60) 1.40 -1.60 -0.87 -0.018
41 PPL 30.67 19 Jul '19 175 P 30.00 0.214 4 1.30 2.60 33.00
28.00
0.228
0.219
0
10
3.40
0.80
4.20 (1.60) 1.40 -1.60 -0.87 -0.018
42 PPL 30.67 15 Mar '19 49 P 30.00 0.203 30 0.55 1.10 31.00
28.00
0.207
0.220
30
0
1.20
0.20
1.40 (0.30) 0.70 -1.30 -0.54 -0.020
43 PPL 30.67 18 Apr '19 83 P 32.00 0.201 0 1.85 3.70 33.00
29.00
0.220
0.202
0
10
2.90
0.55
3.45 0.25 1.25 -1.75 -0.71 -0.020
44 PPL 30.67 19 Jul '19 175 P 31.00 0.214 0 1.80 3.60 33.00
29.00
0.228
0.222
0
921
3.40
1.10
4.50 (0.90) 1.10 -0.90 -1.22 -0.021
45 PPL 30.67 15 Mar '19 49 P 30.00 0.203 30 0.55 1.10 32.00
29.00
0.220
0.207
0
0
1.90
0.35
2.25 (1.15) 0.85 -1.15 -0.74 -0.021
46 PPL 30.67 19 Jul '19 175 P 30.00 0.214 4 1.30 2.60 33.00
29.00
0.228
0.222
0
921
3.40
1.10
4.50 (1.90) 1.10 -1.90 -0.58 -0.022
47 PPL 30.67 18 Apr '19 83 P 31.00 0.196 0 1.20 2.40 33.00
30.00
0.220
0.196
0
10
2.90
0.90
3.80 (1.40) 0.60 -1.40 -0.43 -0.023
48 PPL 30.67 18 Apr '19 83 P 30.00 0.196 10 0.75 1.50 31.00
28.00
0.196
0.220
0
4
1.40
0.35
1.75 (0.25) 0.75 -1.25 -0.60 -0.025
49 PPL 30.67 15 Mar '19 49 P 31.00 0.207 30 1.00 2.00 32.00
28.00
0.220
0.220
0
0
1.90
0.20
2.10 (0.10) 0.90 -2.10 -0.43 -0.026
50 PPL 30.67 15 Mar '19 49 P 29.00 0.207 0 0.25 0.50 32.00
28.00
0.220
0.220
0
0
1.90
0.20
2.10 (1.60) 1.40 -1.60 -0.88 -0.026
51 PPL 30.67 15 Feb '19 21 P 30.00 0.179 15 0.20 0.40 33.00
29.00
0.176
0.210
0
64
2.45
0.15
2.60 (2.20) 0.80 -2.20 -0.36 -0.028
52 PPL 30.67 18 Apr '19 83 P 31.00 0.196 0 1.20 2.40 32.00
28.00
0.201
0.220
0
4
2.05
0.35
2.40 (0.00) 1.00 -2.00 -0.50 -0.029
53 PPL 30.67 15 Feb '19 21 P 31.00 0.159 39 0.60 1.20 32.00
29.00
0.137
0.210
0
64
1.50
0.15
1.65 (0.45) 0.55 -1.45 -0.38 -0.029
54 PPL 30.67 18 Apr '19 83 P 30.00 0.196 10 0.75 1.50 32.00
28.00
0.201
0.220
0
4
2.05
0.35
2.40 (0.90) 1.10 -0.90 -1.22 -0.029
55 PPL 30.67 18 Apr '19 83 P 31.00 0.196 0 1.20 2.40 33.00
29.00
0.220
0.202
0
10
2.90
0.55
3.45 (1.05) 0.95 -1.05 -0.90 -0.030
56 PPL 30.67 18 Apr '19 83 P 30.00 0.196 10 0.75 1.50 33.00
29.00
0.220
0.202
0
10
2.90
0.55
3.45 (1.95) 1.05 -1.95 -0.54 -0.030
57 PPL 30.67 15 Feb '19 21 P 30.00 0.179 15 0.20 0.40 32.00
28.00
0.137
0.251
0
10
1.50
0.10
1.60 (1.20) 0.80 -1.20 -0.67 -0.030
58 PPL 30.67 15 Mar '19 49 P 30.00 0.203 30 0.55 1.10 32.00
28.00
0.220
0.220
0
0
1.90
0.20
2.10 (1.00) 1.00 -1.00 -1.00 -0.033
59 PPL 30.67 18 Apr '19 83 P 29.00 0.202 10 0.45 0.90 33.00
28.00
0.220
0.220
0
4
2.90
0.35
3.25 (2.35) 1.65 -2.35 -0.70 -0.035
60 PPL 30.67 15 Feb '19 21 P 31.00 0.159 39 0.60 1.20 33.00
30.00
0.176
0.179
0
15
2.45
0.30
2.75 (1.55) 0.45 -1.55 -0.29 -0.037
61 PPL 30.67 18 Apr '19 83 P 32.00 0.201 0 1.85 3.70 33.00
28.00
0.220
0.220
0
4
2.90
0.35
3.25 0.45 1.45 -2.55 -0.57 -0.038
62 PPL 30.67 18 Apr '19 83 P 31.00 0.196 0 1.20 2.40 33.00
28.00
0.220
0.220
0
4
2.90
0.35
3.25 (0.85) 1.15 -1.85 -0.62 -0.048
63 PPL 30.67 18 Apr '19 83 P 30.00 0.196 10 0.75 1.50 33.00
28.00
0.220
0.220
0
4
2.90
0.35
3.25 (1.75) 1.25 -1.75 -0.71 -0.048
64 PPL 30.67 15 Feb '19 21 P 30.00 0.179 15 0.20 0.40 31.00
28.00
0.159
0.251
39
10
0.70
0.10
0.80 (0.40) 0.60 -1.40 -0.43 -0.052
65 PPL 30.67 15 Feb '19 21 P 32.00 0.137 0 1.25 2.50 33.00
31.00
0.176
0.159
0
39
2.45
0.70
3.15 (0.65) 0.35 -0.65 -0.54 -0.061
66 PPL 30.67 15 Mar '19 49 P 32.00 0.220 0 1.70 3.40 33.00
30.00
0.301
0.203
0
30
2.95
0.65
3.60 (0.20) 0.80 -1.20 -0.67 -0.063
67 PPL 30.67 15 Mar '19 49 P 32.00 0.220 0 1.70 3.40 33.00
29.00
0.301
0.207
0
0
2.95
0.35
3.30 0.10 1.10 -1.90 -0.58 -0.067
68 PPL 30.67 15 Mar '19 49 P 32.00 0.220 0 1.70 3.40 33.00
31.00
0.301
0.207
0
30
2.95
1.20
4.15 (0.75) 0.25 -0.75 -0.33 -0.067
69 PPL 30.67 15 Feb '19 21 P 31.00 0.159 39 0.60 1.20 33.00
29.00
0.176
0.210
0
64
2.45
0.15
2.60 (1.40) 0.60 -1.40 -0.43 -0.068
70 PPL 30.67 15 Feb '19 21 P 30.00 0.179 15 0.20 0.40 33.00
28.00
0.176
0.251
0
10
2.45
0.10
2.55 (2.15) 0.85 -2.15 -0.40 -0.070
71 PPL 30.67 15 Feb '19 21 P 31.00 0.159 39 0.60 1.20 32.00
28.00
0.137
0.251
0
10
1.50
0.10
1.60 (0.40) 0.60 -2.40 -0.25 -0.070
72 PPL 30.67 15 Mar '19 49 P 32.00 0.220 0 1.70 3.40 33.00
28.00
0.301
0.220
0
0
2.95
0.20
3.15 0.25 1.25 -2.75 -0.45 -0.080
73 PPL 30.67 15 Feb '19 21 P 32.00 0.137 0 1.25 2.50 33.00
30.00
0.176
0.179
0
15
2.45
0.30
2.75 (0.25) 0.75 -1.25 -0.60 -0.081
74 PPL 30.67 15 Mar '19 49 P 31.00 0.207 30 1.00 2.00 33.00
30.00
0.301
0.203
0
30
2.95
0.65
3.60 (1.60) 0.40 -1.60 -0.25 -0.090
75 PPL 30.67 15 Mar '19 49 P 31.00 0.207 30 1.00 2.00 33.00
29.00
0.301
0.207
0
0
2.95
0.35
3.30 (1.30) 0.70 -1.30 -0.54 -0.094
76 PPL 30.67 15 Mar '19 49 P 30.00 0.203 30 0.55 1.10 33.00
29.00
0.301
0.207
0
0
2.95
0.35
3.30 (2.20) 0.80 -2.20 -0.36 -0.101
77 PPL 30.67 15 Mar '19 49 P 31.00 0.207 30 1.00 2.00 33.00
28.00
0.301
0.220
0
0
2.95
0.20
3.15 (1.15) 0.85 -2.15 -0.40 -0.106
78 PPL 30.67 15 Mar '19 49 P 29.00 0.207 0 0.25 0.50 33.00
28.00
0.301
0.220
0
0
2.95
0.20
3.15 (2.65) 1.35 -2.65 -0.51 -0.106
79 PPL 30.67 15 Feb '19 21 P 31.00 0.159 39 0.60 1.20 33.00
28.00
0.176
0.251
0
10
2.45
0.10
2.55 (1.35) 0.65 -2.35 -0.28 -0.110
80 PPL 30.67 15 Feb '19 21 P 32.00 0.137 0 1.25 2.50 33.00
29.00
0.176
0.210
0
64
2.45
0.15
2.60 (0.10) 0.90 -2.10 -0.43 -0.112
81 PPL 30.67 15 Mar '19 49 P 30.00 0.203 30 0.55 1.10 33.00
28.00
0.301
0.220
0
0
2.95
0.20
3.15 (2.05) 0.95 -2.05 -0.46 -0.114
82 PPL 30.67 15 Feb '19 21 P 32.00 0.137 0 1.25 2.50 33.00
28.00
0.176
0.251
0
10
2.45
0.10
2.55 (0.05) 0.95 -3.05 -0.31 -0.153
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.