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

Butterfly Puts Screener For SPPI 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 SPPI 10.68 17 May '19 50 P 11.00 1.030 0 1.05 2.10 12.00
10.00
0.553
0.626
0
0
1.85
0.70
2.55 (0.45) 0.55 -0.45 -1.22 0.880
2 SPPI 10.68 17 May '19 50 P 11.00 1.030 0 1.05 2.10 12.00
9.00
0.553
0.670
0
1
1.85
0.40
2.25 (0.15) 0.85 -1.15 -0.74 0.837
3 SPPI 10.68 17 May '19 50 P 11.00 1.030 0 1.05 2.10 12.00
8.00
0.553
0.743
0
4
1.85
0.25
2.10 (0.00) 1.00 -2.00 -0.50 0.764
4 SPPI 10.68 17 May '19 50 P 11.00 1.030 0 1.05 2.10 13.00
10.00
0.912
0.626
0
0
3.60
0.70
4.30 (2.20) -0.20 -2.20 0.09 0.521
5 SPPI 10.68 17 May '19 50 P 11.00 1.030 0 1.05 2.10 13.00
9.00
0.912
0.670
0
1
3.60
0.40
4.00 (1.90) 0.10 -1.90 -0.05 0.478
6 SPPI 10.68 17 May '19 50 P 11.00 1.030 0 1.05 2.10 13.00
8.00
0.912
0.743
0
4
3.60
0.25
3.85 (1.75) 0.25 -2.75 -0.09 0.405
7 SPPI 10.68 16 Aug '19 141 P 10.00 0.675 0 1.20 2.40 13.00
9.00
0.545
0.646
0
0
3.20
0.90
4.10 (1.70) 1.30 -1.70 -0.76 0.159
8 SPPI 10.68 16 Aug '19 141 P 10.00 0.675 0 1.20 2.40 13.00
8.00
0.545
0.661
0
0
3.20
0.60
3.80 (1.40) 1.60 -1.40 -1.14 0.143
9 SPPI 10.68 18 Apr '19 21 P 10.00 0.630 5 0.25 0.50 11.00
9.00
0.507
0.640
0
10
0.80
0.15
0.95 (0.45) 0.55 -0.45 -1.22 0.112
10 SPPI 10.68 16 Aug '19 141 P 10.00 0.675 0 1.20 2.40 12.00
9.00
0.593
0.646
0
0
2.50
0.90
3.40 (1.00) 1.00 -1.00 -1.00 0.111
11 SPPI 10.68 16 Aug '19 141 P 10.00 0.675 0 1.20 2.40 11.00
9.00
0.602
0.646
0
0
1.85
0.90
2.75 (0.35) 0.65 -0.35 -1.86 0.102
12 SPPI 10.68 18 Apr '19 21 P 10.00 0.630 5 0.25 0.50 12.00
9.00
0.517
0.640
0
10
1.60
0.15
1.75 (1.25) 0.75 -1.25 -0.60 0.102
13 SPPI 10.68 16 Aug '19 141 P 10.00 0.675 0 1.20 2.40 12.00
8.00
0.593
0.661
0
0
2.50
0.60
3.10 (0.70) 1.30 -0.70 -1.86 0.095
14 SPPI 10.68 16 Aug '19 141 P 10.00 0.675 0 1.20 2.40 11.00
8.00
0.602
0.661
0
0
1.85
0.60
2.45 (0.05) 0.95 -1.05 -0.90 0.086
15 SPPI 10.68 16 Aug '19 141 P 9.00 0.646 0 0.80 1.60 13.00
8.00
0.545
0.661
0
0
3.20
0.60
3.80 (2.20) 1.80 -2.20 -0.82 0.085
16 SPPI 10.68 17 May '19 50 P 9.00 0.670 1 0.30 0.60 12.00
8.00
0.553
0.743
0
4
1.85
0.25
2.10 (1.50) 1.50 -1.50 -1.00 0.044
17 SPPI 10.68 16 Aug '19 141 P 12.00 0.593 0 2.05 4.10 13.00
11.00
0.545
0.602
0
0
3.20
1.85
5.05 (0.95) 0.05 -0.95 -0.05 0.039
18 SPPI 10.68 16 Aug '19 141 P 9.00 0.646 0 0.80 1.60 12.00
8.00
0.593
0.661
0
0
2.50
0.60
3.10 (1.50) 1.50 -1.50 -1.00 0.037
19 SPPI 10.68 17 May '19 50 P 10.00 0.626 0 0.60 1.20 12.00
9.00
0.553
0.670
0
1
1.85
0.40
2.25 (1.05) 0.95 -1.05 -0.90 0.030
20 SPPI 10.68 16 Aug '19 141 P 9.00 0.646 0 0.80 1.60 11.00
8.00
0.602
0.661
0
0
1.85
0.60
2.45 (0.85) 1.15 -0.85 -1.35 0.028
21 SPPI 10.68 15 Nov '19 232 P 9.00 0.655 0 1.15 2.30 13.00
8.00
0.619
0.673
0
0
3.70
0.95
4.65 (2.35) 1.65 -2.35 -0.70 0.018
22 SPPI 10.68 15 Nov '19 232 P 9.00 0.655 0 1.15 2.30 12.00
8.00
0.619
0.673
0
0
2.95
0.95
3.90 (1.60) 1.40 -1.60 -0.87 0.018
23 SPPI 10.68 15 Nov '19 232 P 9.00 0.655 0 1.15 2.30 11.00
8.00
0.623
0.673
0
0
2.35
0.95
3.30 (1.00) 1.00 -1.00 -1.00 0.013
24 SPPI 10.68 16 Aug '19 141 P 11.00 0.602 0 1.65 3.30 13.00
9.00
0.545
0.646
0
0
3.20
0.90
4.10 (0.80) 1.20 -0.80 -1.50 0.013
25 SPPI 10.68 15 Nov '19 232 P 10.00 0.638 0 1.60 3.20 13.00
9.00
0.619
0.655
0
0
3.70
1.35
5.05 (1.85) 1.15 -1.85 -0.62 0.003
26 SPPI 10.68 15 Nov '19 232 P 10.00 0.638 0 1.60 3.20 12.00
9.00
0.619
0.655
0
0
2.95
1.35
4.30 (1.10) 0.90 -1.10 -0.82 0.003
27 SPPI 10.68 15 Nov '19 232 P 9.00 0.655 0 1.15 2.30 10.00
8.00
0.638
0.673
0
0
1.80
0.95
2.75 (0.45) 0.55 -0.45 -1.22 -0.001
28 SPPI 10.68 15 Nov '19 232 P 10.00 0.638 0 1.60 3.20 11.00
9.00
0.623
0.655
0
0
2.35
1.35
3.70 (0.50) 0.50 -0.50 -1.00 -0.002
29 SPPI 10.68 16 Aug '19 141 P 11.00 0.602 0 1.65 3.30 13.00
8.00
0.545
0.661
0
0
3.20
0.60
3.80 (0.50) 1.50 -1.50 -1.00 -0.003
30 SPPI 10.68 15 Nov '19 232 P 12.00 0.619 0 2.75 5.50 13.00
11.00
0.619
0.623
0
0
3.70
2.35
6.05 (0.55) 0.45 -0.55 -0.82 -0.005
31 SPPI 10.68 16 Aug '19 141 P 12.00 0.593 0 2.05 4.10 13.00
9.00
0.545
0.646
0
0
3.20
0.90
4.10 (0.00) 1.00 -2.00 -0.50 -0.005
32 SPPI 10.68 15 Nov '19 232 P 11.00 0.623 0 2.10 4.20 13.00
10.00
0.619
0.638
0
0
3.70
1.80
5.50 (1.30) 0.70 -1.30 -0.54 -0.010
33 SPPI 10.68 15 Nov '19 232 P 11.00 0.623 0 2.10 4.20 12.00
10.00
0.619
0.638
0
0
2.95
1.80
4.75 (0.55) 0.45 -0.55 -0.82 -0.010
34 SPPI 10.68 15 Nov '19 232 P 10.00 0.638 0 1.60 3.20 13.00
8.00
0.619
0.673
0
0
3.70
0.95
4.65 (1.45) 1.55 -1.45 -1.07 -0.015
35 SPPI 10.68 15 Nov '19 232 P 10.00 0.638 0 1.60 3.20 12.00
8.00
0.619
0.673
0
0
2.95
0.95
3.90 (0.70) 1.30 -0.70 -1.86 -0.015
36 SPPI 10.68 16 Aug '19 141 P 11.00 0.602 0 1.65 3.30 13.00
10.00
0.545
0.675
0
0
3.20
1.70
4.90 (1.60) 0.40 -1.60 -0.25 -0.016
37 SPPI 10.68 15 Nov '19 232 P 12.00 0.619 0 2.75 5.50 13.00
10.00
0.619
0.638
0
0
3.70
1.80
5.50 (0.00) 1.00 -1.00 -1.00 -0.019
38 SPPI 10.68 15 Nov '19 232 P 10.00 0.638 0 1.60 3.20 11.00
8.00
0.623
0.673
0
0
2.35
0.95
3.30 (0.10) 0.90 -1.10 -0.82 -0.020
39 SPPI 10.68 16 Aug '19 141 P 12.00 0.593 0 2.05 4.10 13.00
8.00
0.545
0.661
0
0
3.20
0.60
3.80 0.30 1.30 -2.70 -0.48 -0.021
40 SPPI 10.68 18 Apr '19 21 P 9.00 0.640 10 0.05 0.10 11.00
8.00
0.507
0.796
0
0
0.80
0.10
0.90 (0.80) 1.20 -0.80 -1.50 -0.022
41 SPPI 10.68 15 Nov '19 232 P 11.00 0.623 0 2.10 4.20 13.00
9.00
0.619
0.655
0
0
3.70
1.35
5.05 (0.85) 1.15 -0.85 -1.35 -0.027
42 SPPI 10.68 15 Nov '19 232 P 11.00 0.623 0 2.10 4.20 12.00
9.00
0.619
0.655
0
0
2.95
1.35
4.30 (0.10) 0.90 -1.10 -0.82 -0.027
43 SPPI 10.68 17 May '19 50 P 9.00 0.670 1 0.30 0.60 10.00
8.00
0.626
0.743
0
4
0.70
0.25
0.95 (0.35) 0.65 -0.35 -1.86 -0.030
44 SPPI 10.68 18 Apr '19 21 P 9.00 0.640 10 0.05 0.10 12.00
8.00
0.517
0.796
0
0
1.60
0.10
1.70 (1.60) 1.40 -1.60 -0.87 -0.033
45 SPPI 10.68 16 Aug '19 141 P 12.00 0.593 0 2.05 4.10 13.00
10.00
0.545
0.675
0
0
3.20
1.70
4.90 (0.80) 0.20 -1.80 -0.11 -0.034
46 SPPI 10.68 16 Aug '19 141 P 11.00 0.602 0 1.65 3.30 12.00
9.00
0.593
0.646
0
0
2.50
0.90
3.40 (0.10) 0.90 -1.10 -0.82 -0.035
47 SPPI 10.68 15 Nov '19 232 P 12.00 0.619 0 2.75 5.50 13.00
9.00
0.619
0.655
0
0
3.70
1.35
5.05 0.45 1.45 -1.55 -0.94 -0.036
48 SPPI 10.68 17 May '19 50 P 10.00 0.626 0 0.60 1.20 12.00
8.00
0.553
0.743
0
4
1.85
0.25
2.10 (0.90) 1.10 -0.90 -1.22 -0.043
49 SPPI 10.68 18 Apr '19 21 P 10.00 0.630 5 0.25 0.50 11.00
8.00
0.507
0.796
0
0
0.80
0.10
0.90 (0.40) 0.60 -1.40 -0.43 -0.044
50 SPPI 10.68 16 Aug '19 141 P 9.00 0.646 0 0.80 1.60 10.00
8.00
0.675
0.661
0
0
1.70
0.60
2.30 (0.70) 0.30 -0.70 -0.43 -0.045
51 SPPI 10.68 15 Nov '19 232 P 11.00 0.623 0 2.10 4.20 13.00
8.00
0.619
0.673
0
0
3.70
0.95
4.65 (0.45) 1.55 -1.45 -1.07 -0.045
52 SPPI 10.68 15 Nov '19 232 P 11.00 0.623 0 2.10 4.20 12.00
8.00
0.619
0.673
0
0
2.95
0.95
3.90 0.30 1.30 -1.70 -0.76 -0.045
53 SPPI 10.68 16 Aug '19 141 P 11.00 0.602 0 1.65 3.30 12.00
8.00
0.593
0.661
0
0
2.50
0.60
3.10 0.20 1.20 -1.80 -0.67 -0.050
54 SPPI 10.68 15 Nov '19 232 P 12.00 0.619 0 2.75 5.50 13.00
8.00
0.619
0.673
0
0
3.70
0.95
4.65 0.85 1.85 -2.15 -0.86 -0.054
55 SPPI 10.68 18 Apr '19 21 P 10.00 0.630 5 0.25 0.50 12.00
8.00
0.517
0.796
0
0
1.60
0.10
1.70 (1.20) 0.80 -1.20 -0.67 -0.054
56 SPPI 10.68 16 Aug '19 141 P 11.00 0.602 0 1.65 3.30 12.00
10.00
0.593
0.675
0
0
2.50
1.70
4.20 (0.90) 0.10 -0.90 -0.11 -0.064
57 SPPI 10.68 18 Apr '19 21 P 11.00 0.507 0 0.60 1.20 12.00
10.00
0.517
0.630
0
5
1.60
0.35
1.95 (0.75) 0.25 -0.75 -0.33 -0.133
58 SPPI 10.68 18 Apr '19 21 P 11.00 0.507 0 0.60 1.20 12.00
9.00
0.517
0.640
0
10
1.60
0.15
1.75 (0.55) 0.45 -1.55 -0.29 -0.144
59 SPPI 10.68 18 Apr '19 21 P 9.00 0.640 10 0.05 0.10 10.00
8.00
0.630
0.796
5
0
0.35
0.10
0.45 (0.35) 0.65 -0.35 -1.86 -0.145
60 SPPI 10.68 18 Apr '19 21 P 10.00 0.630 5 0.25 0.50 13.00
9.00
0.764
0.640
0
10
2.80
0.15
2.95 (2.45) 0.55 -2.45 -0.22 -0.145
61 SPPI 10.68 18 Apr '19 21 P 12.00 0.517 0 1.30 2.60 13.00
11.00
0.764
0.507
0
0
2.80
0.80
3.60 (1.00) -0.00 -1.00  0 -0.237
62 SPPI 10.68 18 Apr '19 21 P 9.00 0.640 10 0.05 0.10 13.00
8.00
0.764
0.796
0
0
2.80
0.10
2.90 (2.80) 1.20 -2.80 -0.43 -0.280
63 SPPI 10.68 18 Apr '19 21 P 11.00 0.507 0 0.60 1.20 12.00
8.00
0.517
0.796
0
0
1.60
0.10
1.70 (0.50) 0.50 -2.50 -0.20 -0.300
64 SPPI 10.68 18 Apr '19 21 P 10.00 0.630 5 0.25 0.50 13.00
8.00
0.764
0.796
0
0
2.80
0.10
2.90 (2.40) 0.60 -2.40 -0.25 -0.301
65 SPPI 10.68 17 May '19 50 P 9.00 0.670 1 0.30 0.60 13.00
8.00
0.912
0.743
0
4
3.60
0.25
3.85 (3.25) 0.75 -3.25 -0.23 -0.315
66 SPPI 10.68 17 May '19 50 P 10.00 0.626 0 0.60 1.20 13.00
9.00
0.912
0.670
0
1
3.60
0.40
4.00 (2.80) 0.20 -2.80 -0.07 -0.329
67 SPPI 10.68 18 Apr '19 21 P 12.00 0.517 0 1.30 2.60 13.00
10.00
0.764
0.630
0
5
2.80
0.35
3.15 (0.55) 0.45 -1.55 -0.29 -0.360
68 SPPI 10.68 18 Apr '19 21 P 12.00 0.517 0 1.30 2.60 13.00
9.00
0.764
0.640
0
10
2.80
0.15
2.95 (0.35) 0.65 -2.35 -0.28 -0.370
69 SPPI 10.68 18 Apr '19 21 P 11.00 0.507 0 0.60 1.20 13.00
10.00
0.764
0.630
0
5
2.80
0.35
3.15 (1.95) 0.05 -1.95 -0.03 -0.380
70 SPPI 10.68 18 Apr '19 21 P 11.00 0.507 0 0.60 1.20 13.00
9.00
0.764
0.640
0
10
2.80
0.15
2.95 (1.75) 0.25 -1.75 -0.14 -0.391
71 SPPI 10.68 17 May '19 50 P 10.00 0.626 0 0.60 1.20 13.00
8.00
0.912
0.743
0
4
3.60
0.25
3.85 (2.65) 0.35 -2.65 -0.13 -0.402
72 SPPI 10.68 17 May '19 50 P 12.00 0.553 0 1.60 3.20 13.00
10.00
0.912
0.626
0
0
3.60
0.70
4.30 (1.10) -0.10 -2.10 0.05 -0.433
73 SPPI 10.68 17 May '19 50 P 9.00 0.670 1 0.30 0.60 11.00
8.00
1.030
0.743
0
4
1.95
0.25
2.20 (1.60) 0.40 -1.60 -0.25 -0.433
74 SPPI 10.68 17 May '19 50 P 10.00 0.626 0 0.60 1.20 11.00
9.00
1.030
0.670
0
1
1.95
0.40
2.35 (1.15) -0.15 -1.15 0.13 -0.447
75 SPPI 10.68 17 May '19 50 P 12.00 0.553 0 1.60 3.20 13.00
9.00
0.912
0.670
0
1
3.60
0.40
4.00 (0.80) 0.20 -2.80 -0.07 -0.476
76 SPPI 10.68 17 May '19 50 P 10.00 0.626 0 0.60 1.20 11.00
8.00
1.030
0.743
0
4
1.95
0.25
2.20 (1.00)  0 -2.00  0 -0.520
77 SPPI 10.68 18 Apr '19 21 P 12.00 0.517 0 1.30 2.60 13.00
8.00
0.764
0.796
0
0
2.80
0.10
2.90 (0.30) 0.70 -3.30 -0.21 -0.526
78 SPPI 10.68 18 Apr '19 21 P 11.00 0.507 0 0.60 1.20 13.00
8.00
0.764
0.796
0
0
2.80
0.10
2.90 (1.70) 0.30 -2.70 -0.11 -0.547
79 SPPI 10.68 17 May '19 50 P 12.00 0.553 0 1.60 3.20 13.00
8.00
0.912
0.743
0
4
3.60
0.25
3.85 (0.65) 0.35 -3.65 -0.10 -0.549
80 SPPI 10.68 17 May '19 50 P 12.00 0.553 0 1.60 3.20 13.00
11.00
0.912
1.030
0
0
3.60
1.95
5.55 (2.35) -1.35 -2.35 0.57 -0.836
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.