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 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 PPL 31.59 17 May '19 50 P 30.00 0.193 4 0.25 0.50 34.00
29.00
0.137
0.197
0
1
2.55
0.20
2.75 (2.25) 1.75 -2.25 -0.78 0.052
2 PPL 31.59 17 May '19 50 P 30.00 0.193 4 0.25 0.50 33.00
29.00
0.152
0.197
0
1
1.70
0.20
1.90 (1.40) 1.60 -1.40 -1.14 0.038
3 PPL 31.59 17 May '19 50 P 31.00 0.177 38 0.50 1.00 34.00
30.00
0.137
0.193
0
4
2.55
0.35
2.90 (1.90) 1.10 -1.90 -0.58 0.023
4 PPL 31.59 17 May '19 50 P 30.00 0.193 4 0.25 0.50 32.00
29.00
0.168
0.197
32
1
1.05
0.20
1.25 (0.75) 1.25 -0.75 -1.67 0.022
5 PPL 31.59 17 May '19 50 P 32.00 0.168 32 0.95 1.90 34.00
31.00
0.137
0.177
0
38
2.55
0.60
3.15 (1.25) 0.75 -1.25 -0.60 0.022
6 PPL 31.59 17 May '19 50 P 31.00 0.177 38 0.50 1.00 34.00
29.00
0.137
0.197
0
1
2.55
0.20
2.75 (1.75) 1.25 -1.75 -0.71 0.019
7 PPL 31.59 17 May '19 50 P 30.00 0.193 4 0.25 0.50 31.00
29.00
0.177
0.197
38
1
0.60
0.20
0.80 (0.30) 0.70 -0.30 -2.33 0.012
8 PPL 31.59 18 Apr '19 21 P 32.00 0.154 0 0.65 1.30 33.00
31.00
0.135
0.164
0
17
1.55
0.35
1.90 (0.60) 0.40 -0.60 -0.67 0.010
9 PPL 31.59 18 Apr '19 21 P 31.00 0.164 17 0.20 0.40 33.00
30.00
0.135
0.184
0
0
1.55
0.15
1.70 (1.30) 0.70 -1.30 -0.54 0.009
10 PPL 31.59 18 Oct '19 204 P 30.00 0.207 0 1.05 2.10 32.00
29.00
0.200
0.206
0
0
2.00
0.85
2.85 (0.75) 1.25 -0.75 -1.67 0.009
11 PPL 31.59 17 May '19 50 P 31.00 0.177 38 0.50 1.00 33.00
30.00
0.152
0.193
0
4
1.70
0.35
2.05 (1.05) 0.95 -1.05 -0.90 0.009
12 PPL 31.59 17 May '19 50 P 32.00 0.168 32 0.95 1.90 33.00
31.00
0.152
0.177
0
38
1.70
0.60
2.30 (0.40) 0.60 -0.40 -1.50 0.007
13 PPL 31.59 17 May '19 50 P 32.00 0.168 32 0.95 1.90 34.00
30.00
0.137
0.193
0
4
2.55
0.35
2.90 (1.00) 1.00 -1.00 -1.00 0.005
14 PPL 31.59 18 Oct '19 204 P 31.00 0.205 0 1.45 2.90 32.00
29.00
0.200
0.206
0
0
2.00
0.85
2.85 0.05 1.05 -0.95 -1.11 0.005
15 PPL 31.59 17 May '19 50 P 31.00 0.177 38 0.50 1.00 33.00
29.00
0.152
0.197
0
1
1.70
0.20
1.90 (0.90) 1.10 -0.90 -1.22 0.004
16 PPL 31.59 18 Oct '19 204 P 30.00 0.207 0 1.05 2.10 33.00
29.00
0.205
0.206
0
0
2.70
0.85
3.55 (1.45) 1.55 -1.45 -1.07 0.004
17 PPL 31.59 18 Oct '19 204 P 30.00 0.207 0 1.05 2.10 31.00
29.00
0.205
0.206
0
0
1.60
0.85
2.45 (0.35) 0.65 -0.35 -1.86 0.004
18 PPL 31.59 18 Oct '19 204 P 31.00 0.205 0 1.45 2.90 32.00
30.00
0.200
0.207
0
0
2.00
1.20
3.20 (0.30) 0.70 -0.30 -2.33 0.003
19 PPL 31.59 17 May '19 50 P 32.00 0.168 32 0.95 1.90 34.00
29.00
0.137
0.197
0
1
2.55
0.20
2.75 (0.85) 1.15 -1.85 -0.62 0.001
20 PPL 31.59 18 Oct '19 204 P 31.00 0.205 0 1.45 2.90 33.00
29.00
0.205
0.206
0
0
2.70
0.85
3.55 (0.65) 1.35 -0.65 -2.08 0.000
21 PPL 31.59 17 May '19 50 P 33.00 0.152 0 1.55 3.10 34.00
32.00
0.137
0.168
0
32
2.55
1.05
3.60 (0.50) 0.50 -0.50 -1.00 -0.001
22 PPL 31.59 19 Jul '19 113 P 31.00 0.188 3 0.95 1.90 32.00
30.00
0.184
0.193
0
0
1.55
0.70
2.25 (0.35) 0.65 -0.35 -1.86 -0.001
23 PPL 31.59 18 Oct '19 204 P 31.00 0.205 0 1.45 2.90 33.00
30.00
0.205
0.207
0
0
2.70
1.20
3.90 (1.00) 1.00 -1.00 -1.00 -0.002
24 PPL 31.59 19 Jul '19 113 P 33.00 0.189 0 2.05 4.10 34.00
32.00
0.199
0.184
0
0
3.00
1.55
4.55 (0.45) 0.55 -0.45 -1.22 -0.005
25 PPL 31.59 18 Apr '19 21 P 30.00 0.184 0 0.05 0.10 33.00
29.00
0.135
0.237
0
0
1.55
0.10
1.65 (1.55) 1.45 -1.55 -0.94 -0.005
26 PPL 31.59 18 Oct '19 204 P 33.00 0.205 0 2.50 5.00 34.00
32.00
0.216
0.200
0
0
3.50
2.00
5.50 (0.50) 0.50 -0.50 -1.00 -0.006
27 PPL 31.59 19 Jul '19 113 P 31.00 0.188 3 0.95 1.90 33.00
30.00
0.189
0.193
0
0
2.20
0.70
2.90 (1.00) 1.00 -1.00 -1.00 -0.006
28 PPL 31.59 19 Jul '19 113 P 30.00 0.193 0 0.60 1.20 32.00
29.00
0.184
0.208
0
0
1.55
0.50
2.05 (0.85) 1.15 -0.85 -1.35 -0.006
29 PPL 31.59 18 Oct '19 204 P 30.00 0.207 0 1.05 2.10 34.00
29.00
0.216
0.206
0
0
3.50
0.85
4.35 (2.25) 1.75 -2.25 -0.78 -0.007
30 PPL 31.59 17 May '19 50 P 31.00 0.177 38 0.50 1.00 32.00
30.00
0.168
0.193
32
4
1.05
0.35
1.40 (0.40) 0.60 -0.40 -1.50 -0.007
31 PPL 31.59 19 Jul '19 113 P 33.00 0.189 0 2.05 4.10 34.00
31.00
0.199
0.188
0
3
3.00
1.10
4.10 (0.00) 1.00 -1.00 -1.00 -0.008
32 PPL 31.59 19 Jul '19 113 P 32.00 0.184 0 1.40 2.80 33.00
31.00
0.189
0.188
0
3
2.20
1.10
3.30 (0.50) 0.50 -0.50 -1.00 -0.008
33 PPL 31.59 19 Jul '19 113 P 30.00 0.193 0 0.60 1.20 31.00
29.00
0.188
0.208
3
0
1.10
0.50
1.60 (0.40) 0.60 -0.40 -1.50 -0.010
34 PPL 31.59 18 Apr '19 21 P 31.00 0.164 17 0.20 0.40 32.00
30.00
0.154
0.184
0
0
0.75
0.15
0.90 (0.50) 0.50 -0.50 -1.00 -0.010
35 PPL 31.59 17 May '19 50 P 32.00 0.168 32 0.95 1.90 33.00
30.00
0.152
0.193
0
4
1.70
0.35
2.05 (0.15) 0.85 -1.15 -0.74 -0.010
36 PPL 31.59 18 Oct '19 204 P 32.00 0.200 0 1.95 3.90 33.00
31.00
0.205
0.205
0
0
2.70
1.60
4.30 (0.40) 0.60 -0.40 -1.50 -0.010
37 PPL 31.59 17 May '19 50 P 33.00 0.152 0 1.55 3.10 34.00
31.00
0.137
0.177
0
38
2.55
0.60
3.15 (0.05) 0.95 -1.05 -0.90 -0.010
38 PPL 31.59 18 Apr '19 21 P 32.00 0.154 0 0.65 1.30 33.00
30.00
0.135
0.184
0
0
1.55
0.15
1.70 (0.40) 0.60 -1.40 -0.43 -0.010
39 PPL 31.59 18 Oct '19 204 P 32.00 0.200 0 1.95 3.90 33.00
29.00
0.205
0.206
0
0
2.70
0.85
3.55 0.35 1.35 -1.65 -0.82 -0.011
40 PPL 31.59 18 Oct '19 204 P 31.00 0.205 0 1.45 2.90 34.00
29.00
0.216
0.206
0
0
3.50
0.85
4.35 (1.45) 1.55 -1.45 -1.07 -0.011
41 PPL 31.59 19 Jul '19 113 P 30.00 0.193 0 0.60 1.20 33.00
29.00
0.189
0.208
0
0
2.20
0.50
2.70 (1.50) 1.50 -1.50 -1.00 -0.011
42 PPL 31.59 18 Oct '19 204 P 33.00 0.205 0 2.50 5.00 34.00
31.00
0.216
0.205
0
0
3.50
1.60
5.10 (0.10) 0.90 -1.10 -0.82 -0.011
43 PPL 31.59 17 May '19 50 P 31.00 0.177 38 0.50 1.00 32.00
29.00
0.168
0.197
32
1
1.05
0.20
1.25 (0.25) 0.75 -1.25 -0.60 -0.011
44 PPL 31.59 18 Oct '19 204 P 33.00 0.205 0 2.50 5.00 34.00
29.00
0.216
0.206
0
0
3.50
0.85
4.35 0.65 1.65 -2.35 -0.70 -0.012
45 PPL 31.59 18 Oct '19 204 P 32.00 0.200 0 1.95 3.90 33.00
30.00
0.205
0.207
0
0
2.70
1.20
3.90 (0.00) 1.00 -1.00 -1.00 -0.012
46 PPL 31.59 18 Oct '19 204 P 31.00 0.205 0 1.45 2.90 34.00
30.00
0.216
0.207
0
0
3.50
1.20
4.70 (1.80) 1.20 -1.80 -0.67 -0.012
47 PPL 31.59 19 Jul '19 113 P 33.00 0.189 0 2.05 4.10 34.00
30.00
0.199
0.193
0
0
3.00
0.70
3.70 0.40 1.40 -1.60 -0.87 -0.013
48 PPL 31.59 18 Oct '19 204 P 33.00 0.205 0 2.50 5.00 34.00
30.00
0.216
0.207
0
0
3.50
1.20
4.70 0.30 1.30 -1.70 -0.76 -0.013
49 PPL 31.59 19 Jul '19 113 P 32.00 0.184 0 1.40 2.80 33.00
30.00
0.189
0.193
0
0
2.20
0.70
2.90 (0.10) 0.90 -1.10 -0.82 -0.013
50 PPL 31.59 17 May '19 50 P 32.00 0.168 32 0.95 1.90 33.00
29.00
0.152
0.197
0
1
1.70
0.20
1.90 (0.00) 1.00 -2.00 -0.50 -0.014
51 PPL 31.59 19 Jul '19 113 P 31.00 0.188 3 0.95 1.90 34.00
30.00
0.199
0.193
0
0
3.00
0.70
3.70 (1.80) 1.20 -1.80 -0.67 -0.016
52 PPL 31.59 19 Jul '19 113 P 31.00 0.188 3 0.95 1.90 32.00
29.00
0.184
0.208
0
0
1.55
0.50
2.05 (0.15) 0.85 -1.15 -0.74 -0.016
53 PPL 31.59 19 Jul '19 113 P 32.00 0.184 0 1.40 2.80 34.00
31.00
0.199
0.188
0
3
3.00
1.10
4.10 (1.30) 0.70 -1.30 -0.54 -0.018
54 PPL 31.59 19 Jul '19 113 P 30.00 0.193 0 0.60 1.20 34.00
29.00
0.199
0.208
0
0
3.00
0.50
3.50 (2.30) 1.70 -2.30 -0.74 -0.021
55 PPL 31.59 18 Oct '19 204 P 32.00 0.200 0 1.95 3.90 34.00
31.00
0.216
0.205
0
0
3.50
1.60
5.10 (1.20) 0.80 -1.20 -0.67 -0.021
56 PPL 31.59 19 Jul '19 113 P 31.00 0.188 3 0.95 1.90 33.00
29.00
0.189
0.208
0
0
2.20
0.50
2.70 (0.80) 1.20 -0.80 -1.50 -0.021
57 PPL 31.59 18 Oct '19 204 P 32.00 0.200 0 1.95 3.90 34.00
29.00
0.216
0.206
0
0
3.50
0.85
4.35 (0.45) 1.55 -1.45 -1.07 -0.021
58 PPL 31.59 19 Jul '19 113 P 32.00 0.184 0 1.40 2.80 34.00
30.00
0.199
0.193
0
0
3.00
0.70
3.70 (0.90) 1.10 -0.90 -1.22 -0.023
59 PPL 31.59 18 Oct '19 204 P 32.00 0.200 0 1.95 3.90 34.00
30.00
0.216
0.207
0
0
3.50
1.20
4.70 (0.80) 1.20 -0.80 -1.50 -0.023
60 PPL 31.59 18 Apr '19 21 P 30.00 0.184 0 0.05 0.10 32.00
29.00
0.154
0.237
0
0
0.75
0.10
0.85 (0.75) 1.25 -0.75 -1.67 -0.024
61 PPL 31.59 17 May '19 50 P 33.00 0.152 0 1.55 3.10 34.00
30.00
0.137
0.193
0
4
2.55
0.35
2.90 0.20 1.20 -1.80 -0.67 -0.027
62 PPL 31.59 19 Jul '19 113 P 33.00 0.189 0 2.05 4.10 34.00
29.00
0.199
0.208
0
0
3.00
0.50
3.50 0.60 1.60 -2.40 -0.67 -0.028
63 PPL 31.59 19 Jul '19 113 P 32.00 0.184 0 1.40 2.80 33.00
29.00
0.189
0.208
0
0
2.20
0.50
2.70 0.10 1.10 -1.90 -0.58 -0.028
64 PPL 31.59 19 Jul '19 113 P 31.00 0.188 3 0.95 1.90 34.00
29.00
0.199
0.208
0
0
3.00
0.50
3.50 (1.60) 1.40 -1.60 -0.87 -0.031
65 PPL 31.59 17 May '19 50 P 33.00 0.152 0 1.55 3.10 34.00
29.00
0.137
0.197
0
1
2.55
0.20
2.75 0.35 1.35 -2.65 -0.51 -0.031
66 PPL 31.59 18 Apr '19 21 P 30.00 0.184 0 0.05 0.10 31.00
29.00
0.164
0.237
17
0
0.35
0.10
0.45 (0.35) 0.65 -0.35 -1.86 -0.034
67 PPL 31.59 19 Jul '19 113 P 32.00 0.184 0 1.40 2.80 34.00
29.00
0.199
0.208
0
0
3.00
0.50
3.50 (0.70) 1.30 -1.70 -0.76 -0.038
68 PPL 31.59 18 Apr '19 21 P 31.00 0.164 17 0.20 0.40 33.00
29.00
0.135
0.237
0
0
1.55
0.10
1.65 (1.25) 0.75 -1.25 -0.60 -0.044
69 PPL 31.59 18 Apr '19 21 P 32.00 0.154 0 0.65 1.30 34.00
31.00
0.204
0.164
12
17
2.50
0.35
2.85 (1.55) 0.45 -1.55 -0.29 -0.060
70 PPL 31.59 18 Apr '19 21 P 31.00 0.164 17 0.20 0.40 34.00
30.00
0.204
0.184
12
0
2.50
0.15
2.65 (2.25) 0.75 -2.25 -0.33 -0.060
71 PPL 31.59 18 Apr '19 21 P 31.00 0.164 17 0.20 0.40 32.00
29.00
0.154
0.237
0
0
0.75
0.10
0.85 (0.45) 0.55 -1.45 -0.38 -0.064
72 PPL 31.59 18 Apr '19 21 P 32.00 0.154 0 0.65 1.30 33.00
29.00
0.135
0.237
0
0
1.55
0.10
1.65 (0.35) 0.65 -2.35 -0.28 -0.064
73 PPL 31.59 18 Apr '19 21 P 30.00 0.184 0 0.05 0.10 34.00
29.00
0.204
0.237
12
0
2.50
0.10
2.60 (2.50) 1.50 -2.50 -0.60 -0.074
74 PPL 31.59 18 Apr '19 21 P 32.00 0.154 0 0.65 1.30 34.00
30.00
0.204
0.184
12
0
2.50
0.15
2.65 (1.35) 0.65 -1.35 -0.48 -0.080
75 PPL 31.59 18 Apr '19 21 P 33.00 0.135 0 1.35 2.70 34.00
32.00
0.204
0.154
12
0
2.50
0.75
3.25 (0.55) 0.45 -0.55 -0.82 -0.089
76 PPL 31.59 18 Apr '19 21 P 33.00 0.135 0 1.35 2.70 34.00
31.00
0.204
0.164
12
17
2.50
0.35
2.85 (0.15) 0.85 -1.15 -0.74 -0.099
77 PPL 31.59 18 Apr '19 21 P 31.00 0.164 17 0.20 0.40 34.00
29.00
0.204
0.237
12
0
2.50
0.10
2.60 (2.20) 0.80 -2.20 -0.36 -0.114
78 PPL 31.59 18 Apr '19 21 P 33.00 0.135 0 1.35 2.70 34.00
30.00
0.204
0.184
12
0
2.50
0.15
2.65 0.05 1.05 -1.95 -0.54 -0.118
79 PPL 31.59 18 Apr '19 21 P 32.00 0.154 0 0.65 1.30 34.00
29.00
0.204
0.237
12
0
2.50
0.10
2.60 (1.30) 0.70 -2.30 -0.30 -0.134
80 PPL 31.59 18 Apr '19 21 P 33.00 0.135 0 1.35 2.70 34.00
29.00
0.204
0.237
12
0
2.50
0.10
2.60 0.10 1.10 -2.90 -0.38 -0.172
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.