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 August 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 PPL 29.66 20 Sep '19 49 P 30.00 0.253 20 1.20 2.40 32.00
28.00
0.189
0.244
0
27
3.00
0.45
3.45 (1.05) 0.95 -1.05 -0.90 0.074
2 PPL 29.66 20 Sep '19 49 P 30.00 0.253 20 1.20 2.40 32.00
29.00
0.189
0.246
0
23
3.00
0.80
3.80 (1.40) 0.60 -1.40 -0.43 0.072
3 PPL 29.66 20 Sep '19 49 P 31.00 0.251 4 1.85 3.70 32.00
28.00
0.189
0.244
0
27
3.00
0.45
3.45 0.25 1.25 -1.75 -0.71 0.070
4 PPL 29.66 20 Sep '19 49 P 30.00 0.253 20 1.20 2.40 32.00
27.00
0.189
0.249
0
20
3.00
0.25
3.25 (0.85) 1.15 -1.85 -0.62 0.069
5 PPL 29.66 16 Aug '19 14 P 29.00 0.249 62 0.25 0.50 31.00
28.00
0.187
0.243
4
375
1.70
0.10
1.80 (1.30) 0.70 -1.30 -0.54 0.069
6 PPL 29.66 20 Sep '19 49 P 31.00 0.251 4 1.85 3.70 32.00
29.00
0.189
0.246
0
23
3.00
0.80
3.80 (0.10) 0.90 -1.10 -0.82 0.068
7 PPL 29.66 20 Sep '19 49 P 31.00 0.251 4 1.85 3.70 32.00
27.00
0.189
0.249
0
20
3.00
0.25
3.25 0.45 1.45 -2.55 -0.57 0.065
8 PPL 29.66 20 Sep '19 49 P 31.00 0.251 4 1.85 3.70 32.00
30.00
0.189
0.253
0
20
3.00
1.35
4.35 (0.65) 0.35 -0.65 -0.54 0.060
9 PPL 29.66 20 Sep '19 49 P 29.00 0.246 23 0.70 1.40 32.00
28.00
0.189
0.244
0
27
3.00
0.45
3.45 (2.05) 0.95 -2.05 -0.46 0.058
10 PPL 29.66 20 Sep '19 49 P 29.00 0.246 23 0.70 1.40 32.00
27.00
0.189
0.249
0
20
3.00
0.25
3.25 (1.85) 1.15 -1.85 -0.62 0.054
11 PPL 29.66 20 Sep '19 49 P 28.00 0.244 27 0.35 0.70 32.00
27.00
0.189
0.249
0
20
3.00
0.25
3.25 (2.55) 1.45 -2.55 -0.57 0.050
12 PPL 29.66 18 Oct '19 77 P 31.00 0.233 5 1.95 3.90 32.00
29.00
0.196
0.221
0
10
3.10
0.95
4.05 (0.15) 0.85 -1.15 -0.74 0.049
13 PPL 29.66 18 Oct '19 77 P 31.00 0.233 5 1.95 3.90 32.00
30.00
0.196
0.222
0
10
3.10
1.45
4.55 (0.65) 0.35 -0.65 -0.54 0.047
14 PPL 29.66 18 Oct '19 77 P 31.00 0.233 5 1.95 3.90 32.00
28.00
0.196
0.230
0
25
3.10
0.60
3.70 0.20 1.20 -1.80 -0.67 0.040
15 PPL 29.66 16 Aug '19 14 P 30.00 0.229 365 0.70 1.40 31.00
28.00
0.187
0.243
4
375
1.70
0.10
1.80 (0.40) 0.60 -1.40 -0.43 0.028
16 PPL 29.66 18 Oct '19 77 P 30.00 0.222 10 1.30 2.60 32.00
29.00
0.196
0.221
0
10
3.10
0.95
4.05 (1.45) 0.55 -1.45 -0.38 0.028
17 PPL 29.66 16 Aug '19 14 P 29.00 0.249 62 0.25 0.50 30.00
28.00
0.229
0.243
365
375
0.80
0.10
0.90 (0.40) 0.60 -0.40 -1.50 0.026
18 PPL 29.66 18 Oct '19 77 P 31.00 0.233 5 1.95 3.90 32.00
27.00
0.196
0.244
0
4
3.10
0.40
3.50 0.40 1.40 -2.60 -0.54 0.026
19 PPL 29.66 16 Aug '19 14 P 30.00 0.229 365 0.70 1.40 31.00
29.00
0.187
0.249
4
62
1.70
0.35
2.05 (0.65) 0.35 -0.65 -0.54 0.022
20 PPL 29.66 18 Oct '19 77 P 28.00 0.230 25 0.50 1.00 32.00
27.00
0.196
0.244
0
4
3.10
0.40
3.50 (2.50) 1.50 -2.50 -0.60 0.020
21 PPL 29.66 18 Oct '19 77 P 30.00 0.222 10 1.30 2.60 32.00
28.00
0.196
0.230
0
25
3.10
0.60
3.70 (1.10) 0.90 -1.10 -0.82 0.019
22 PPL 29.66 18 Oct '19 77 P 29.00 0.221 10 0.80 1.60 32.00
28.00
0.196
0.230
0
25
3.10
0.60
3.70 (2.10) 0.90 -2.10 -0.43 0.017
23 PPL 29.66 20 Sep '19 49 P 30.00 0.253 20 1.20 2.40 31.00
28.00
0.251
0.244
4
27
2.00
0.45
2.45 (0.05) 0.95 -1.05 -0.90 0.011
24 PPL 29.66 16 Aug '19 14 P 29.00 0.249 62 0.25 0.50 32.00
28.00
0.245
0.243
0
375
2.60
0.10
2.70 (2.20) 0.80 -2.20 -0.36 0.010
25 PPL 29.66 20 Sep '19 49 P 30.00 0.253 20 1.20 2.40 31.00
29.00
0.251
0.246
4
23
2.00
0.80
2.80 (0.40) 0.60 -0.40 -1.50 0.010
26 PPL 29.66 20 Sep '19 49 P 30.00 0.253 20 1.20 2.40 31.00
27.00
0.251
0.249
4
20
2.00
0.25
2.25 0.15 1.15 -1.85 -0.62 0.007
27 PPL 29.66 18 Oct '19 77 P 30.00 0.222 10 1.30 2.60 32.00
27.00
0.196
0.244
0
4
3.10
0.40
3.50 (0.90) 1.10 -1.90 -0.58 0.005
28 PPL 29.66 18 Oct '19 77 P 29.00 0.221 10 0.80 1.60 32.00
27.00
0.196
0.244
0
4
3.10
0.40
3.50 (1.90) 1.10 -1.90 -0.58 0.003
29 PPL 29.66 17 Jan '20 168 P 31.00 0.242 0 2.50 5.00 32.00
28.00
0.251
0.233
0
60
3.50
1.15
4.65 0.35 1.35 -1.65 -0.82 0.000
30 PPL 29.66 17 Jan '20 168 P 31.00 0.242 0 2.50 5.00 32.00
29.00
0.251
0.234
0
5
3.50
1.55
5.05 (0.05) 0.95 -1.05 -0.90 -0.001
31 PPL 29.66 17 Jan '20 168 P 30.00 0.237 0 1.90 3.80 31.00
28.00
0.242
0.233
0
60
2.75
1.15
3.90 (0.10) 0.90 -1.10 -0.82 -0.001
32 PPL 29.66 17 Jan '20 168 P 29.00 0.234 5 1.40 2.80 30.00
28.00
0.237
0.233
0
60
2.10
1.15
3.25 (0.45) 0.55 -0.45 -1.22 -0.002
33 PPL 29.66 17 Jan '20 168 P 30.00 0.237 0 1.90 3.80 31.00
29.00
0.242
0.234
0
5
2.75
1.55
4.30 (0.50) 0.50 -0.50 -1.00 -0.002
34 PPL 29.66 17 Jan '20 168 P 31.00 0.242 0 2.50 5.00 32.00
30.00
0.251
0.237
0
0
3.50
2.10
5.60 (0.60) 0.40 -0.60 -0.67 -0.004
35 PPL 29.66 20 Sep '19 49 P 29.00 0.246 23 0.70 1.40 31.00
28.00
0.251
0.244
4
27
2.00
0.45
2.45 (1.05) 0.95 -1.05 -0.90 -0.004
36 PPL 29.66 17 Jan '20 168 P 31.00 0.242 0 2.50 5.00 32.00
27.00
0.251
0.238
0
0
3.50
0.80
4.30 0.70 1.70 -2.30 -0.74 -0.005
37 PPL 29.66 20 Sep '19 49 P 29.00 0.246 23 0.70 1.40 30.00
28.00
0.253
0.244
20
27
1.35
0.45
1.80 (0.40) 0.60 -0.40 -1.50 -0.006
38 PPL 29.66 18 Oct '19 77 P 28.00 0.230 25 0.50 1.00 29.00
27.00
0.221
0.244
10
4
0.95
0.40
1.35 (0.35) 0.65 -0.35 -1.86 -0.006
39 PPL 29.66 17 Jan '20 168 P 28.00 0.233 60 1.00 2.00 29.00
27.00
0.234
0.238
5
0
1.55
0.80
2.35 (0.35) 0.65 -0.35 -1.86 -0.006
40 PPL 29.66 17 Jan '20 168 P 30.00 0.237 0 1.90 3.80 31.00
27.00
0.242
0.238
0
0
2.75
0.80
3.55 0.25 1.25 -1.75 -0.71 -0.006
41 PPL 29.66 20 Sep '19 49 P 28.00 0.244 27 0.35 0.70 29.00
27.00
0.246
0.249
23
20
0.80
0.25
1.05 (0.35) 0.65 -0.35 -1.86 -0.006
42 PPL 29.66 17 Jan '20 168 P 29.00 0.234 5 1.40 2.80 30.00
27.00
0.237
0.238
0
0
2.10
0.80
2.90 (0.10) 0.90 -1.10 -0.82 -0.007
43 PPL 29.66 17 Jan '20 168 P 29.00 0.234 5 1.40 2.80 31.00
28.00
0.242
0.233
0
60
2.75
1.15
3.90 (1.10) 0.90 -1.10 -0.82 -0.007
44 PPL 29.66 18 Oct '19 77 P 28.00 0.230 25 0.50 1.00 30.00
27.00
0.222
0.244
10
4
1.45
0.40
1.85 (0.85) 1.15 -0.85 -1.35 -0.007
45 PPL 29.66 20 Sep '19 49 P 29.00 0.246 23 0.70 1.40 31.00
27.00
0.251
0.249
4
20
2.00
0.25
2.25 (0.85) 1.15 -0.85 -1.35 -0.009
46 PPL 29.66 17 Jan '20 168 P 28.00 0.233 60 1.00 2.00 30.00
27.00
0.237
0.238
0
0
2.10
0.80
2.90 (0.90) 1.10 -0.90 -1.22 -0.009
47 PPL 29.66 18 Oct '19 77 P 30.00 0.222 10 1.30 2.60 31.00
29.00
0.233
0.221
5
10
2.15
0.95
3.10 (0.50) 0.50 -0.50 -1.00 -0.009
48 PPL 29.66 18 Oct '19 77 P 29.00 0.221 10 0.80 1.60 30.00
28.00
0.222
0.230
10
25
1.45
0.60
2.05 (0.45) 0.55 -0.45 -1.22 -0.009
49 PPL 29.66 17 Jan '20 168 P 30.00 0.237 0 1.90 3.80 32.00
28.00
0.251
0.233
0
60
3.50
1.15
4.65 (0.85) 1.15 -0.85 -1.35 -0.010
50 PPL 29.66 20 Sep '19 49 P 29.00 0.246 23 0.70 1.40 30.00
27.00
0.253
0.249
20
20
1.35
0.25
1.60 (0.20) 0.80 -1.20 -0.67 -0.011
51 PPL 29.66 17 Jan '20 168 P 30.00 0.237 0 1.90 3.80 32.00
29.00
0.251
0.234
0
5
3.50
1.55
5.05 (1.25) 0.75 -1.25 -0.60 -0.011
52 PPL 29.66 17 Jan '20 168 P 29.00 0.234 5 1.40 2.80 31.00
27.00
0.242
0.238
0
0
2.75
0.80
3.55 (0.75) 1.25 -0.75 -1.67 -0.012
53 PPL 29.66 20 Sep '19 49 P 28.00 0.244 27 0.35 0.70 31.00
27.00
0.251
0.249
4
20
2.00
0.25
2.25 (1.55) 1.45 -1.55 -0.94 -0.012
54 PPL 29.66 17 Jan '20 168 P 28.00 0.233 60 1.00 2.00 31.00
27.00
0.242
0.238
0
0
2.75
0.80
3.55 (1.55) 1.45 -1.55 -0.94 -0.014
55 PPL 29.66 20 Sep '19 49 P 28.00 0.244 27 0.35 0.70 30.00
27.00
0.253
0.249
20
20
1.35
0.25
1.60 (0.90) 1.10 -0.90 -1.22 -0.014
56 PPL 29.66 17 Jan '20 168 P 30.00 0.237 0 1.90 3.80 32.00
27.00
0.251
0.238
0
0
3.50
0.80
4.30 (0.50) 1.50 -1.50 -1.00 -0.015
57 PPL 29.66 17 Jan '20 168 P 29.00 0.234 5 1.40 2.80 32.00
28.00
0.251
0.233
0
60
3.50
1.15
4.65 (1.85) 1.15 -1.85 -0.62 -0.016
58 PPL 29.66 18 Oct '19 77 P 28.00 0.230 25 0.50 1.00 31.00
27.00
0.233
0.244
5
4
2.15
0.40
2.55 (1.55) 1.45 -1.55 -0.94 -0.018
59 PPL 29.66 18 Oct '19 77 P 30.00 0.222 10 1.30 2.60 31.00
28.00
0.233
0.230
5
25
2.15
0.60
2.75 (0.15) 0.85 -1.15 -0.74 -0.018
60 PPL 29.66 18 Oct '19 77 P 29.00 0.221 10 0.80 1.60 31.00
28.00
0.233
0.230
5
25
2.15
0.60
2.75 (1.15) 0.85 -1.15 -0.74 -0.020
61 PPL 29.66 17 Jan '20 168 P 29.00 0.234 5 1.40 2.80 32.00
27.00
0.251
0.238
0
0
3.50
0.80
4.30 (1.50) 1.50 -1.50 -1.00 -0.021
62 PPL 29.66 17 Jan '20 168 P 28.00 0.233 60 1.00 2.00 32.00
27.00
0.251
0.238
0
0
3.50
0.80
4.30 (2.30) 1.70 -2.30 -0.74 -0.023
63 PPL 29.66 18 Oct '19 77 P 29.00 0.221 10 0.80 1.60 30.00
27.00
0.222
0.244
10
4
1.45
0.40
1.85 (0.25) 0.75 -1.25 -0.60 -0.024
64 PPL 29.66 15 Jan '21 532 P 30.00 0.301 0 3.60 7.20 32.00
28.00
0.328
0.298
0
5
5.30
2.80
8.10 (0.90) 1.10 -0.90 -1.22 -0.025
65 PPL 29.66 16 Aug '19 14 P 30.00 0.229 365 0.70 1.40 32.00
28.00
0.245
0.243
0
375
2.60
0.10
2.70 (1.30) 0.70 -1.30 -0.54 -0.030
66 PPL 29.66 18 Oct '19 77 P 30.00 0.222 10 1.30 2.60 31.00
27.00
0.233
0.244
5
4
2.15
0.40
2.55 0.05 1.05 -1.95 -0.54 -0.032
67 PPL 29.66 18 Oct '19 77 P 29.00 0.221 10 0.80 1.60 31.00
27.00
0.233
0.244
5
4
2.15
0.40
2.55 (0.95) 1.05 -0.95 -1.11 -0.034
68 PPL 29.66 16 Aug '19 14 P 30.00 0.229 365 0.70 1.40 32.00
29.00
0.245
0.249
0
62
2.60
0.35
2.95 (1.55) 0.45 -1.55 -0.29 -0.037
69 PPL 29.66 16 Aug '19 14 P 29.00 0.249 62 0.25 0.50 31.00
27.00
0.187
0.355
4
0
1.70
0.10
1.80 (1.30) 0.70 -1.30 -0.54 -0.043
70 PPL 29.66 16 Aug '19 14 P 28.00 0.243 375 0.05 0.10 31.00
27.00
0.187
0.355
4
0
1.70
0.10
1.80 (1.70) 1.30 -1.70 -0.76 -0.056
71 PPL 29.66 16 Aug '19 14 P 30.00 0.229 365 0.70 1.40 31.00
27.00
0.187
0.355
4
0
1.70
0.10
1.80 (0.40) 0.60 -2.40 -0.25 -0.084
72 PPL 29.66 16 Aug '19 14 P 29.00 0.249 62 0.25 0.50 30.00
27.00
0.229
0.355
365
0
0.80
0.10
0.90 (0.40) 0.60 -1.40 -0.43 -0.086
73 PPL 29.66 16 Aug '19 14 P 28.00 0.243 375 0.05 0.10 30.00
27.00
0.229
0.355
365
0
0.80
0.10
0.90 (0.80) 1.20 -0.80 -1.50 -0.098
74 PPL 29.66 16 Aug '19 14 P 31.00 0.187 4 1.15 2.30 32.00
30.00
0.245
0.229
0
365
2.60
0.80
3.40 (1.10) -0.10 -1.10 0.09 -0.101
75 PPL 29.66 16 Aug '19 14 P 29.00 0.249 62 0.25 0.50 32.00
27.00
0.245
0.355
0
0
2.60
0.10
2.70 (2.20) 0.80 -2.20 -0.36 -0.102
76 PPL 29.66 16 Aug '19 14 P 28.00 0.243 375 0.05 0.10 32.00
27.00
0.245
0.355
0
0
2.60
0.10
2.70 (2.60) 1.40 -2.60 -0.54 -0.115
77 PPL 29.66 16 Aug '19 14 P 31.00 0.187 4 1.15 2.30 32.00
28.00
0.245
0.243
0
375
2.60
0.10
2.70 (0.40) 0.60 -2.40 -0.25 -0.115
78 PPL 29.66 16 Aug '19 14 P 28.00 0.243 375 0.05 0.10 29.00
27.00
0.249
0.355
62
0
0.35
0.10
0.45 (0.35) 0.65 -0.35 -1.86 -0.118
79 PPL 29.66 16 Aug '19 14 P 31.00 0.187 4 1.15 2.30 32.00
29.00
0.245
0.249
0
62
2.60
0.35
2.95 (0.65) 0.35 -1.65 -0.21 -0.121
80 PPL 29.66 16 Aug '19 14 P 30.00 0.229 365 0.70 1.40 32.00
27.00
0.245
0.355
0
0
2.60
0.10
2.70 (1.30) 0.70 -2.30 -0.30 -0.143
81 PPL 29.66 16 Aug '19 14 P 31.00 0.187 4 1.15 2.30 32.00
27.00
0.245
0.355
0
0
2.60
0.10
2.70 (0.40) 0.60 -3.40 -0.18 -0.227
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.