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

Butterfly Puts Screener For PZZA 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 7, 2024. You can get started for free 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 PZZA 69.98 16 Jan '26 680 P 72.50 0.508 0 10.60 21.20 75.00
62.50
0.476
0.482
0
0
14.50
8.60
23.10 (1.90) 0.60 -9.40 -0.06 0.059
2 PZZA 69.98 16 Jan '26 680 P 72.50 0.508 0 10.60 21.20 75.00
67.50
0.476
0.487
0
0
14.50
10.70
25.20 (4.00) -1.50 -6.50 0.23 0.053
3 PZZA 69.98 16 Jan '26 680 P 72.50 0.508 0 10.60 21.20 75.00
70.00
0.476
0.489
0
0
14.50
12.00
26.50 (5.30) -2.80 -5.30 0.53 0.052
4 PZZA 69.98 16 Jan '26 680 P 72.50 0.508 0 10.60 21.20 75.00
65.00
0.476
0.493
0
0
14.50
9.70
24.20 (3.00) -0.50 -8.00 0.06 0.047
5 PZZA 69.98 15 Mar '24 8 P 70.00 0.324 70 1.25 2.50 72.50
67.50
0.283
0.330
7
0
5.10
0.50
5.60 (3.10) -0.60 -3.10 0.19 0.035
6 PZZA 69.98 16 Jan '26 680 P 65.00 0.493 0 8.60 17.20 75.00
62.50
0.476
0.482
0
0
14.50
8.60
23.10 (5.90) 4.10 -5.90 -0.69 0.028
7 PZZA 69.98 15 Mar '24 8 P 70.00 0.324 70 1.25 2.50 75.00
67.50
0.292
0.330
2
0
6.90
0.50
7.40 (4.90) 0.10 -4.90 -0.02 0.026
8 PZZA 69.98 19 Jul '24 134 P 65.00 0.349 0 3.20 6.40 72.50
62.50
0.324
0.350
0
0
6.90
2.60
9.50 (3.10) 4.40 -3.10 -1.42 0.025
9 PZZA 69.98 19 Jul '24 134 P 65.00 0.349 0 3.20 6.40 75.00
62.50
0.326
0.350
0
0
8.40
2.60
11.00 (4.60) 5.40 -4.60 -1.17 0.022
10 PZZA 69.98 19 Apr '24 43 P 67.50 0.313 0 1.75 3.50 75.00
65.00
0.288
0.318
0
6
6.20
1.20
7.40 (3.90) 3.60 -3.90 -0.92 0.020
11 PZZA 69.98 16 Jan '26 680 P 70.00 0.489 0 10.90 21.80 75.00
62.50
0.476
0.482
0
0
14.50
8.60
23.10 (1.30) 3.70 -3.80 -0.97 0.019
12 PZZA 69.98 16 Jan '26 680 P 65.00 0.493 0 8.60 17.20 67.50
62.50
0.487
0.482
0
0
10.70
8.60
19.30 (2.10) 0.40 -2.10 -0.19 0.017
13 PZZA 69.98 16 Jan '26 680 P 67.50 0.487 0 10.00 20.00 75.00
62.50
0.476
0.482
0
0
14.50
8.60
23.10 (3.10) 4.40 -3.10 -1.42 0.017
14 PZZA 69.98 16 Jan '26 680 P 65.00 0.493 0 8.60 17.20 70.00
62.50
0.489
0.482
0
0
12.00
8.60
20.60 (3.40) 1.60 -3.40 -0.47 0.016
15 PZZA 69.98 19 Apr '24 43 P 67.50 0.313 0 1.75 3.50 72.50
65.00
0.292
0.318
1
6
4.40
1.20
5.60 (2.10) 2.90 -2.10 -1.38 0.016
16 PZZA 69.98 19 Apr '24 43 P 65.00 0.318 6 1.05 2.10 75.00
62.50
0.288
0.334
0
3
6.20
1.15
7.35 (5.25) 4.75 -5.25 -0.90 0.014
17 PZZA 69.98 19 Jul '24 134 P 65.00 0.349 0 3.20 6.40 70.00
62.50
0.335
0.350
0
0
5.60
2.60
8.20 (1.80) 3.20 -1.80 -1.78 0.013
18 PZZA 69.98 16 Jan '26 680 P 70.00 0.489 0 10.90 21.80 75.00
67.50
0.476
0.487
0
0
14.50
10.70
25.20 (3.40) 1.60 -3.40 -0.47 0.013
19 PZZA 69.98 19 Apr '24 43 P 70.00 0.307 3 2.80 5.60 75.00
67.50
0.288
0.313
0
0
6.20
1.95
8.15 (2.55) 2.45 -2.55 -0.96 0.012
20 PZZA 69.98 18 Oct '24 225 P 65.00 0.361 0 4.60 9.20 75.00
62.50
0.347
0.365
0
0
9.90
4.10
14.00 (4.80) 5.20 -4.80 -1.08 0.010
21 PZZA 69.98 19 Apr '24 43 P 65.00 0.318 6 1.05 2.10 72.50
62.50
0.292
0.334
1
3
4.40
1.15
5.55 (3.45) 4.05 -3.45 -1.17 0.009
22 PZZA 69.98 19 Jul '24 134 P 65.00 0.349 0 3.20 6.40 67.50
62.50
0.339
0.350
0
0
4.40
2.60
7.00 (0.60) 1.90 -0.60 -3.17 0.009
23 PZZA 69.98 18 Oct '24 225 P 67.50 0.358 0 5.60 11.20 75.00
65.00
0.347
0.361
0
0
9.90
5.00
14.90 (3.70) 3.80 -3.70 -1.03 0.009
24 PZZA 69.98 15 Mar '24 8 P 67.50 0.330 0 0.40 0.80 72.50
65.00
0.283
0.369
7
5
5.10
0.20
5.30 (4.50) 0.50 -4.50 -0.11 0.009
25 PZZA 69.98 17 Jan '25 316 P 67.50 0.381 0 6.90 13.80 75.00
65.00
0.375
0.380
0
0
11.20
6.30
17.50 (3.70) 3.80 -3.70 -1.03 0.008
26 PZZA 69.98 19 Apr '24 43 P 70.00 0.307 3 2.80 5.60 72.50
67.50
0.292
0.313
1
0
4.40
1.95
6.35 (0.75) 1.75 -0.75 -2.33 0.008
27 PZZA 69.98 16 Jan '26 680 P 70.00 0.489 0 10.90 21.80 75.00
65.00
0.476
0.493
0
0
14.50
9.70
24.20 (2.40) 2.60 -2.40 -1.08 0.008
28 PZZA 69.98 19 Jul '24 134 P 70.00 0.335 0 5.20 10.40 72.50
67.50
0.324
0.339
0
0
6.90
4.40
11.30 (0.90) 1.60 -0.90 -1.78 0.007
29 PZZA 69.98 19 Apr '24 43 P 70.00 0.307 3 2.80 5.60 75.00
65.00
0.288
0.318
0
6
6.20
1.20
7.40 (1.80) 3.20 -1.80 -1.78 0.007
30 PZZA 69.98 18 Oct '24 225 P 65.00 0.361 0 4.60 9.20 72.50
62.50
0.350
0.365
0
0
8.50
4.10
12.60 (3.40) 4.10 -3.40 -1.21 0.007
31 PZZA 69.98 17 Jan '25 316 P 67.50 0.381 0 6.90 13.80 72.50
65.00
0.377
0.380
0
0
9.80
6.30
16.10 (2.30) 2.70 -2.30 -1.17 0.006
32 PZZA 69.98 17 Jan '25 316 P 67.50 0.381 0 6.90 13.80 70.00
65.00
0.377
0.380
0
0
8.50
6.30
14.80 (1.00) 1.50 -1.00 -1.50 0.006
33 PZZA 69.98 19 Jul '24 134 P 67.50 0.339 0 4.10 8.20 72.50
65.00
0.324
0.349
0
0
6.90
3.50
10.40 (2.20) 2.80 -2.20 -1.27 0.006
34 PZZA 69.98 18 Oct '24 225 P 67.50 0.358 0 5.60 11.20 72.50
65.00
0.350
0.361
0
0
8.50
5.00
13.50 (2.30) 2.70 -2.30 -1.17 0.006
35 PZZA 69.98 19 Jul '24 134 P 67.50 0.339 0 4.10 8.20 72.50
62.50
0.324
0.350
0
0
6.90
2.60
9.50 (1.30) 3.70 -1.30 -2.85 0.005
36 PZZA 69.98 16 Jan '26 680 P 67.50 0.487 0 10.00 20.00 75.00
65.00
0.476
0.493
0
0
14.50
9.70
24.20 (4.20) 3.30 -4.20 -0.79 0.005
37 PZZA 69.98 18 Oct '24 225 P 67.50 0.358 0 5.60 11.20 75.00
62.50
0.347
0.365
0
0
9.90
4.10
14.00 (2.80) 4.70 -2.80 -1.68 0.005
38 PZZA 69.98 16 Jan '26 680 P 67.50 0.487 0 10.00 20.00 70.00
62.50
0.489
0.482
0
0
12.00
8.60
20.60 (0.60) 1.90 -3.10 -0.61 0.005
39 PZZA 69.98 19 Jul '24 134 P 70.00 0.335 0 5.20 10.40 75.00
67.50
0.326
0.339
0
0
8.40
4.40
12.80 (2.40) 2.60 -2.40 -1.08 0.005
40 PZZA 69.98 18 Oct '24 225 P 65.00 0.361 0 4.60 9.20 70.00
62.50
0.352
0.365
0
0
7.20
4.10
11.30 (2.10) 2.90 -2.10 -1.38 0.005
41 PZZA 69.98 19 Apr '24 43 P 67.50 0.313 0 1.75 3.50 75.00
62.50
0.288
0.334
0
3
6.20
1.15
7.35 (3.85) 3.65 -3.85 -0.95 0.004
42 PZZA 69.98 19 Jul '24 134 P 67.50 0.339 0 4.10 8.20 75.00
65.00
0.326
0.349
0
0
8.40
3.50
11.90 (3.70) 3.80 -3.70 -1.03 0.004
43 PZZA 69.98 18 Oct '24 225 P 67.50 0.358 0 5.60 11.20 70.00
65.00
0.352
0.361
0
0
7.20
5.00
12.20 (1.00) 1.50 -1.00 -1.50 0.003
44 PZZA 69.98 19 Apr '24 43 P 70.00 0.307 3 2.80 5.60 72.50
65.00
0.292
0.318
1
6
4.40
1.20
5.60 (0.00) 2.50 -2.50 -1.00 0.003
45 PZZA 69.98 19 Jul '24 134 P 67.50 0.339 0 4.10 8.20 75.00
62.50
0.326
0.350
0
0
8.40
2.60
11.00 (2.80) 4.70 -2.80 -1.68 0.003
46 PZZA 69.98 18 Oct '24 225 P 67.50 0.358 0 5.60 11.20 72.50
62.50
0.350
0.365
0
0
8.50
4.10
12.60 (1.40) 3.60 -1.40 -2.57 0.002
47 PZZA 69.98 17 Jan '25 316 P 72.50 0.377 0 9.30 18.60 75.00
70.00
0.375
0.377
0
0
11.20
8.50
19.70 (1.10) 1.40 -1.10 -1.27 0.002
48 PZZA 69.98 19 Apr '24 43 P 67.50 0.313 0 1.75 3.50 70.00
65.00
0.307
0.318
3
6
3.00
1.20
4.20 (0.70) 1.80 -0.70 -2.57 0.002
49 PZZA 69.98 17 Jan '25 316 P 67.50 0.381 0 6.90 13.80 75.00
62.50
0.375
0.387
0
0
11.20
5.30
16.50 (2.70) 4.80 -2.70 -1.78 0.001
50 PZZA 69.98 18 Oct '24 225 P 72.50 0.350 0 8.00 16.00 75.00
70.00
0.347
0.352
0
0
9.90
7.20
17.10 (1.10) 1.40 -1.10 -1.27 0.001
51 PZZA 69.98 19 Apr '24 43 P 67.50 0.313 0 1.75 3.50 72.50
62.50
0.292
0.334
1
3
4.40
1.15
5.55 (2.05) 2.95 -2.05 -1.44 -0.000
52 PZZA 69.98 15 Mar '24 8 P 67.50 0.330 0 0.40 0.80 75.00
65.00
0.292
0.369
2
5
6.90
0.20
7.10 (6.30) 1.20 -6.30 -0.19 -0.000
53 PZZA 69.98 18 Oct '24 225 P 70.00 0.352 0 6.70 13.40 75.00
67.50
0.347
0.358
0
0
9.90
6.10
16.00 (2.60) 2.40 -2.60 -0.92 -0.000
54 PZZA 69.98 18 Oct '24 225 P 67.50 0.358 0 5.60 11.20 70.00
62.50
0.352
0.365
0
0
7.20
4.10
11.30 (0.10) 2.40 -2.60 -0.92 -0.001
55 PZZA 69.98 17 Jan '25 316 P 70.00 0.377 0 8.00 16.00 75.00
65.00
0.375
0.380
0
0
11.20
6.30
17.50 (1.50) 3.50 -1.50 -2.33 -0.001
56 PZZA 69.98 17 Jan '25 316 P 67.50 0.381 0 6.90 13.80 72.50
62.50
0.377
0.387
0
0
9.80
5.30
15.10 (1.30) 3.70 -1.30 -2.85 -0.001
57 PZZA 69.98 17 Jan '25 316 P 67.50 0.381 0 6.90 13.80 70.00
62.50
0.377
0.387
0
0
8.50
5.30
13.80 (0.00) 2.50 -2.50 -1.00 -0.001
58 PZZA 69.98 18 Oct '24 225 P 65.00 0.361 0 4.60 9.20 67.50
62.50
0.358
0.365
0
0
6.10
4.10
10.20 (1.00) 1.50 -1.00 -1.50 -0.001
59 PZZA 69.98 17 Jan '25 316 P 72.50 0.377 0 9.30 18.60 75.00
65.00
0.375
0.380
0
0
11.20
6.30
17.50 1.10 3.60 -3.90 -0.92 -0.001
60 PZZA 69.98 17 Jan '25 316 P 65.00 0.380 0 5.80 11.60 75.00
62.50
0.375
0.387
0
0
11.20
5.30
16.50 (4.90) 5.10 -4.90 -1.04 -0.002
61 PZZA 69.98 17 Jan '25 316 P 70.00 0.377 0 8.00 16.00 75.00
67.50
0.375
0.381
0
0
11.20
7.40
18.60 (2.60) 2.40 -2.60 -0.92 -0.002
62 PZZA 69.98 19 Jul '24 134 P 70.00 0.335 0 5.20 10.40 72.50
65.00
0.324
0.349
0
0
6.90
3.50
10.40 (0.00) 2.50 -2.50 -1.00 -0.003
63 PZZA 69.98 17 Jan '25 316 P 70.00 0.377 0 8.00 16.00 72.50
65.00
0.377
0.380
0
0
9.80
6.30
16.10 (0.10) 2.40 -2.60 -0.92 -0.003
64 PZZA 69.98 17 Jan '25 316 P 72.50 0.377 0 9.30 18.60 75.00
67.50
0.375
0.381
0
0
11.20
7.40
18.60 (0.00) 2.50 -2.50 -1.00 -0.003
65 PZZA 69.98 18 Oct '24 225 P 70.00 0.352 0 6.70 13.40 75.00
65.00
0.347
0.361
0
0
9.90
5.00
14.90 (1.50) 3.50 -1.50 -2.33 -0.003
66 PZZA 69.98 15 Mar '24 8 P 70.00 0.324 70 1.25 2.50 72.50
65.00
0.283
0.369
7
5
5.10
0.20
5.30 (2.80) -0.30 -5.30 0.06 -0.003
67 PZZA 69.98 19 Jul '24 134 P 70.00 0.335 0 5.20 10.40 72.50
62.50
0.324
0.350
0
0
6.90
2.60
9.50 0.90 3.40 -4.10 -0.83 -0.003
68 PZZA 69.98 16 Jan '26 680 P 65.00 0.493 0 8.60 17.20 72.50
62.50
0.508
0.482
0
0
13.30
8.60
21.90 (4.70) 2.80 -4.70 -0.60 -0.004
69 PZZA 69.98 18 Oct '24 225 P 70.00 0.352 0 6.70 13.40 72.50
67.50
0.350
0.358
0
0
8.50
6.10
14.60 (1.20) 1.30 -1.20 -1.08 -0.004
70 PZZA 69.98 17 Jan '25 316 P 65.00 0.380 0 5.80 11.60 72.50
62.50
0.377
0.387
0
0
9.80
5.30
15.10 (3.50) 4.00 -3.50 -1.14 -0.004
71 PZZA 69.98 17 Jan '25 316 P 70.00 0.377 0 8.00 16.00 72.50
67.50
0.377
0.381
0
0
9.80
7.40
17.20 (1.20) 1.30 -1.20 -1.08 -0.004
72 PZZA 69.98 17 Jan '25 316 P 65.00 0.380 0 5.80 11.60 70.00
62.50
0.377
0.387
0
0
8.50
5.30
13.80 (2.20) 2.80 -2.20 -1.27 -0.004
73 PZZA 69.98 19 Apr '24 43 P 65.00 0.318 6 1.05 2.10 70.00
62.50
0.307
0.334
3
3
3.00
1.15
4.15 (2.05) 2.95 -2.05 -1.44 -0.005
74 PZZA 69.98 19 Jul '24 134 P 70.00 0.335 0 5.20 10.40 75.00
65.00
0.326
0.349
0
0
8.40
3.50
11.90 (1.50) 3.50 -1.50 -2.33 -0.005
75 PZZA 69.98 18 Oct '24 225 P 72.50 0.350 0 8.00 16.00 75.00
67.50
0.347
0.358
0
0
9.90
6.10
16.00 (0.00) 2.50 -2.50 -1.00 -0.005
76 PZZA 69.98 19 Jul '24 134 P 67.50 0.339 0 4.10 8.20 70.00
65.00
0.335
0.349
0
0
5.60
3.50
9.10 (0.90) 1.60 -0.90 -1.78 -0.005
77 PZZA 69.98 19 Jul '24 134 P 70.00 0.335 0 5.20 10.40 75.00
62.50
0.326
0.350
0
0
8.40
2.60
11.00 (0.60) 4.40 -3.10 -1.42 -0.006
78 PZZA 69.98 19 Jul '24 134 P 67.50 0.339 0 4.10 8.20 70.00
62.50
0.335
0.350
0
0
5.60
2.60
8.20 (0.00) 2.50 -2.50 -1.00 -0.006
79 PZZA 69.98 18 Oct '24 225 P 70.00 0.352 0 6.70 13.40 72.50
65.00
0.350
0.361
0
0
8.50
5.00
13.50 (0.10) 2.40 -2.60 -0.92 -0.006
80 PZZA 69.98 16 Jan '26 680 P 67.50 0.487 0 10.00 20.00 70.00
65.00
0.489
0.493
0
0
12.00
9.70
21.70 (1.70) 0.80 -1.70 -0.47 -0.007
81 PZZA 69.98 18 Oct '24 225 P 70.00 0.352 0 6.70 13.40 75.00
62.50
0.347
0.365
0
0
9.90
4.10
14.00 (0.60) 4.40 -3.10 -1.42 -0.007
82 PZZA 69.98 18 Oct '24 225 P 72.50 0.350 0 8.00 16.00 75.00
65.00
0.347
0.361
0
0
9.90
5.00
14.90 1.10 3.60 -3.90 -0.92 -0.008
83 PZZA 69.98 17 Jan '25 316 P 70.00 0.377 0 8.00 16.00 75.00
62.50
0.375
0.387
0
0
11.20
5.30
16.50 (0.50) 4.50 -3.00 -1.50 -0.008
84 PZZA 69.98 17 Jan '25 316 P 72.50 0.377 0 9.30 18.60 75.00
62.50
0.375
0.387
0
0
11.20
5.30
16.50 2.10 4.60 -5.40 -0.85 -0.009
85 PZZA 69.98 17 Jan '25 316 P 65.00 0.380 0 5.80 11.60 67.50
62.50
0.381
0.387
0
0
7.40
5.30
12.70 (1.10) 1.40 -1.10 -1.27 -0.009
86 PZZA 69.98 19 Apr '24 43 P 70.00 0.307 3 2.80 5.60 75.00
62.50
0.288
0.334
0
3
6.20
1.15
7.35 (1.75) 3.25 -4.25 -0.76 -0.009
87 PZZA 69.98 17 Jan '25 316 P 70.00 0.377 0 8.00 16.00 72.50
62.50
0.377
0.387
0
0
9.80
5.30
15.10 0.90 3.40 -4.10 -0.83 -0.010
88 PZZA 69.98 19 Apr '24 43 P 72.50 0.292 1 4.10 8.20 75.00
70.00
0.288
0.307
0
3
6.20
3.00
9.20 (1.00) 1.50 -1.00 -1.50 -0.010
89 PZZA 69.98 18 Oct '24 225 P 70.00 0.352 0 6.70 13.40 72.50
62.50
0.350
0.365
0
0
8.50
4.10
12.60 0.80 3.30 -4.20 -0.79 -0.011
90 PZZA 69.98 19 Apr '24 43 P 65.00 0.318 6 1.05 2.10 67.50
62.50
0.313
0.334
0
3
1.95
1.15
3.10 (1.00) 1.50 -1.00 -1.50 -0.011
91 PZZA 69.98 18 Oct '24 225 P 72.50 0.350 0 8.00 16.00 75.00
62.50
0.347
0.365
0
0
9.90
4.10
14.00 2.00 4.50 -5.50 -0.82 -0.012
92 PZZA 69.98 15 Mar '24 8 P 70.00 0.324 70 1.25 2.50 75.00
65.00
0.292
0.369
2
5
6.90
0.20
7.10 (4.60) 0.40 -4.60 -0.09 -0.012
93 PZZA 69.98 16 Jan '26 680 P 70.00 0.489 0 10.90 21.80 72.50
62.50
0.508
0.482
0
0
13.30
8.60
21.90 (0.10) 2.40 -5.10 -0.47 -0.013
94 PZZA 69.98 19 Apr '24 43 P 70.00 0.307 3 2.80 5.60 72.50
62.50
0.292
0.334
1
3
4.40
1.15
5.55 0.05 2.55 -4.95 -0.52 -0.013
95 PZZA 69.98 19 Jul '24 134 P 72.50 0.324 0 6.50 13.00 75.00
70.00
0.326
0.335
0
0
8.40
5.60
14.00 (1.00) 1.50 -1.00 -1.50 -0.014
96 PZZA 69.98 15 Mar '24 8 P 65.00 0.369 5 0.10 0.20 72.50
62.50
0.283
0.469
7
0
5.10
0.80
5.90 (5.70) 1.80 -5.70 -0.32 -0.014
97 PZZA 69.98 19 Apr '24 43 P 67.50 0.313 0 1.75 3.50 70.00
62.50
0.307
0.334
3
3
3.00
1.15
4.15 (0.65) 1.85 -3.15 -0.59 -0.015
98 PZZA 69.98 16 Jan '26 680 P 67.50 0.487 0 10.00 20.00 72.50
62.50
0.508
0.482
0
0
13.30
8.60
21.90 (1.90) 3.10 -1.90 -1.63 -0.015
99 PZZA 69.98 19 Apr '24 43 P 72.50 0.292 1 4.10 8.20 75.00
67.50
0.288
0.313
0
0
6.20
1.95
8.15 0.05 2.55 -2.45 -1.04 -0.017
100 PZZA 69.98 19 Jul '24 134 P 72.50 0.324 0 6.50 13.00 75.00
67.50
0.326
0.339
0
0
8.40
4.40
12.80 0.20 2.70 -2.30 -1.17 -0.018
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.