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 August 22, 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 8.12 20 Sep '19 29 P 9.00 1.155 0 0.90 1.80 10.00
8.00
0.581
0.450
0
850
2.15
0.40
2.55 (0.75) 0.25 -0.75 -0.33 1.278
2 SPPI 8.12 20 Sep '19 29 P 9.00 1.155 0 0.90 1.80 10.00
7.00
0.581
0.629
0
0
2.15
0.20
2.35 (0.55) 0.45 -1.55 -0.29 1.099
3 SPPI 8.12 20 Sep '19 29 P 9.00 1.155 0 0.90 1.80 10.00
6.00
0.581
0.750
0
0
2.15
0.10
2.25 (0.45) 0.55 -2.45 -0.22 0.979
4 SPPI 8.12 18 Oct '19 57 P 10.00 0.770 0 1.85 3.70 11.00
9.00
0.591
0.543
0
0
3.20
1.35
4.55 (0.85) 0.15 -0.85 -0.18 0.405
5 SPPI 8.12 18 Oct '19 57 P 10.00 0.770 0 1.85 3.70 11.00
8.00
0.591
0.560
0
2
3.20
0.70
3.90 (0.20) 0.80 -1.20 -0.67 0.388
6 SPPI 8.12 18 Oct '19 57 P 10.00 0.770 0 1.85 3.70 11.00
7.00
0.591
0.614
0
10
3.20
0.35
3.55 0.15 1.15 -1.85 -0.62 0.334
7 SPPI 8.12 18 Oct '19 57 P 10.00 0.770 0 1.85 3.70 11.00
6.00
0.591
0.728
0
0
3.20
0.20
3.40 0.30 1.30 -2.70 -0.48 0.220
8 SPPI 8.12 21 Feb '20 183 P 8.00 0.863 0 1.70 3.40 11.00
7.00
0.771
0.832
0
0
3.90
1.30
5.20 (1.80) 1.20 -1.80 -0.67 0.124
9 SPPI 8.12 21 Feb '20 183 P 9.00 0.856 0 2.30 4.60 11.00
7.00
0.771
0.832
0
0
3.90
1.30
5.20 (0.60) 1.40 -0.60 -2.33 0.110
10 SPPI 8.12 21 Feb '20 183 P 8.00 0.863 0 1.70 3.40 10.00
7.00
0.799
0.832
0
0
3.20
1.30
4.50 (1.10) 0.90 -1.10 -0.82 0.096
11 SPPI 8.12 21 Feb '20 183 P 9.00 0.856 0 2.30 4.60 10.00
7.00
0.799
0.832
0
0
3.20
1.30
4.50 0.10 1.10 -0.90 -1.22 0.082
12 SPPI 8.12 21 Feb '20 183 P 9.00 0.856 0 2.30 4.60 11.00
8.00
0.771
0.863
0
0
3.90
2.00
5.90 (1.30) 0.70 -1.30 -0.54 0.078
13 SPPI 8.12 15 Nov '19 85 P 8.00 0.820 0 1.10 2.20 11.00
7.00
0.751
0.817
0
0
3.40
0.80
4.20 (2.00) 1.00 -2.00 -0.50 0.072
14 SPPI 8.12 21 Feb '20 183 P 8.00 0.863 0 1.70 3.40 11.00
6.00
0.771
0.883
0
0
3.90
0.95
4.85 (1.45) 1.55 -1.45 -1.07 0.072
15 SPPI 8.12 15 Nov '19 85 P 8.00 0.820 0 1.10 2.20 10.00
7.00
0.758
0.817
0
0
2.55
0.80
3.35 (1.15) 0.85 -1.15 -0.74 0.065
16 SPPI 8.12 20 Sep '19 29 P 7.00 0.629 0 0.05 0.10 8.00
6.00
0.450
0.750
850
0
0.40
0.10
0.50 (0.40) 0.60 -0.40 -1.50 0.059
17 SPPI 8.12 21 Feb '20 183 P 9.00 0.856 0 2.30 4.60 11.00
6.00
0.771
0.883
0
0
3.90
0.95
4.85 (0.25) 1.75 -1.25 -1.40 0.058
18 SPPI 8.12 21 Feb '20 183 P 9.00 0.856 0 2.30 4.60 10.00
8.00
0.799
0.863
0
0
3.20
2.00
5.20 (0.60) 0.40 -0.60 -0.67 0.050
19 SPPI 8.12 15 Nov '19 85 P 8.00 0.820 0 1.10 2.20 9.00
7.00
0.775
0.817
0
0
1.85
0.80
2.65 (0.45) 0.55 -0.45 -1.22 0.048
20 SPPI 8.12 21 Feb '20 183 P 8.00 0.863 0 1.70 3.40 10.00
6.00
0.799
0.883
0
0
3.20
0.95
4.15 (0.75) 1.25 -0.75 -1.67 0.044
21 SPPI 8.12 21 Feb '20 183 P 8.00 0.863 0 1.70 3.40 9.00
7.00
0.856
0.832
0
0
2.65
1.30
3.95 (0.55) 0.45 -0.55 -0.82 0.039
22 SPPI 8.12 21 Feb '20 183 P 9.00 0.856 0 2.30 4.60 10.00
6.00
0.799
0.883
0
0
3.20
0.95
4.15 0.45 1.45 -1.55 -0.94 0.030
23 SPPI 8.12 15 Nov '19 85 P 8.00 0.820 0 1.10 2.20 11.00
6.00
0.751
0.873
0
0
3.40
0.45
3.85 (1.65) 1.35 -1.65 -0.82 0.017
24 SPPI 8.12 15 Nov '19 85 P 7.00 0.817 0 0.60 1.20 11.00
6.00
0.751
0.873
0
0
3.40
0.45
3.85 (2.65) 1.35 -2.65 -0.51 0.011
25 SPPI 8.12 15 Nov '19 85 P 8.00 0.820 0 1.10 2.20 10.00
6.00
0.758
0.873
0
0
2.55
0.45
3.00 (0.80) 1.20 -0.80 -1.50 0.009
26 SPPI 8.12 21 Feb '20 183 P 7.00 0.832 0 1.15 2.30 11.00
6.00
0.771
0.883
0
0
3.90
0.95
4.85 (2.55) 1.45 -2.55 -0.57 0.009
27 SPPI 8.12 15 Nov '19 85 P 7.00 0.817 0 0.60 1.20 10.00
6.00
0.758
0.873
0
0
2.55
0.45
3.00 (1.80) 1.20 -1.80 -0.67 0.004
28 SPPI 8.12 21 Feb '20 183 P 10.00 0.799 0 2.90 5.80 11.00
7.00
0.771
0.832
0
0
3.90
1.30
5.20 0.60 1.60 -1.40 -1.14 -0.004
29 SPPI 8.12 15 Nov '19 85 P 8.00 0.820 0 1.10 2.20 9.00
6.00
0.775
0.873
0
0
1.85
0.45
2.30 (0.10) 0.90 -1.10 -0.82 -0.008
30 SPPI 8.12 15 Nov '19 85 P 10.00 0.758 0 2.35 4.70 11.00
9.00
0.751
0.775
0
0
3.40
1.85
5.25 (0.55) 0.45 -0.55 -0.82 -0.010
31 SPPI 8.12 21 Feb '20 183 P 8.00 0.863 0 1.70 3.40 9.00
6.00
0.856
0.883
0
0
2.65
0.95
3.60 (0.20) 0.80 -1.20 -0.67 -0.013
32 SPPI 8.12 15 Nov '19 85 P 7.00 0.817 0 0.60 1.20 9.00
6.00
0.775
0.873
0
0
1.85
0.45
2.30 (1.10) 0.90 -1.10 -0.82 -0.013
33 SPPI 8.12 15 Nov '19 85 P 9.00 0.775 0 1.65 3.30 11.00
7.00
0.751
0.817
0
0
3.40
0.80
4.20 (0.90) 1.10 -0.90 -1.22 -0.018
34 SPPI 8.12 21 Feb '20 183 P 7.00 0.832 0 1.15 2.30 10.00
6.00
0.799
0.883
0
0
3.20
0.95
4.15 (1.85) 1.15 -1.85 -0.62 -0.019
35 SPPI 8.12 15 Nov '19 85 P 9.00 0.775 0 1.65 3.30 11.00
8.00
0.751
0.820
0
0
3.40
1.30
4.70 (1.40) 0.60 -1.40 -0.43 -0.020
36 SPPI 8.12 15 Nov '19 85 P 9.00 0.775 0 1.65 3.30 10.00
7.00
0.758
0.817
0
0
2.55
0.80
3.35 (0.05) 0.95 -1.05 -0.90 -0.025
37 SPPI 8.12 15 Nov '19 85 P 9.00 0.775 0 1.65 3.30 10.00
8.00
0.758
0.820
0
0
2.55
1.30
3.85 (0.55) 0.45 -0.55 -0.82 -0.028
38 SPPI 8.12 21 Feb '20 183 P 10.00 0.799 0 2.90 5.80 11.00
9.00
0.771
0.856
0
0
3.90
2.65
6.55 (0.75) 0.25 -0.75 -0.33 -0.029
39 SPPI 8.12 18 Oct '19 57 P 8.00 0.560 2 0.50 1.00 9.00
7.00
0.543
0.614
0
10
1.35
0.35
1.70 (0.70) 0.30 -0.70 -0.43 -0.036
40 SPPI 8.12 21 Feb '20 183 P 10.00 0.799 0 2.90 5.80 11.00
8.00
0.771
0.863
0
0
3.90
2.00
5.90 (0.10) 0.90 -1.10 -0.82 -0.036
41 SPPI 8.12 18 Oct '19 57 P 7.00 0.614 10 0.20 0.40 9.00
6.00
0.543
0.728
0
0
1.35
0.20
1.55 (1.15) 0.85 -1.15 -0.74 -0.044
42 SPPI 8.12 15 Nov '19 85 P 10.00 0.758 0 2.35 4.70 11.00
7.00
0.751
0.817
0
0
3.40
0.80
4.20 0.50 1.50 -1.50 -1.00 -0.052
43 SPPI 8.12 15 Nov '19 85 P 10.00 0.758 0 2.35 4.70 11.00
8.00
0.751
0.820
0
0
3.40
1.30
4.70 (0.00) 1.00 -1.00 -1.00 -0.055
44 SPPI 8.12 21 Feb '20 183 P 10.00 0.799 0 2.90 5.80 11.00
6.00
0.771
0.883
0
0
3.90
0.95
4.85 0.95 1.95 -2.05 -0.95 -0.056
45 SPPI 8.12 15 Nov '19 85 P 7.00 0.817 0 0.60 1.20 8.00
6.00
0.820
0.873
0
0
1.30
0.45
1.75 (0.55) 0.45 -0.55 -0.82 -0.058
46 SPPI 8.12 18 Oct '19 57 P 7.00 0.614 10 0.20 0.40 8.00
6.00
0.560
0.728
2
0
0.70
0.20
0.90 (0.50) 0.50 -0.50 -1.00 -0.061
47 SPPI 8.12 18 Oct '19 57 P 9.00 0.543 0 1.15 2.30 11.00
8.00
0.591
0.560
0
2
3.20
0.70
3.90 (1.60) 0.40 -1.60 -0.25 -0.066
48 SPPI 8.12 20 Sep '19 29 P 7.00 0.629 0 0.05 0.10 10.00
6.00
0.581
0.750
0
0
2.15
0.10
2.25 (2.15) 0.85 -2.15 -0.40 -0.072
49 SPPI 8.12 15 Nov '19 85 P 9.00 0.775 0 1.65 3.30 11.00
6.00
0.751
0.873
0
0
3.40
0.45
3.85 (0.55) 1.45 -1.55 -0.94 -0.073
50 SPPI 8.12 21 Feb '20 183 P 7.00 0.832 0 1.15 2.30 9.00
6.00
0.856
0.883
0
0
2.65
0.95
3.60 (1.30) 0.70 -1.30 -0.54 -0.076
51 SPPI 8.12 15 Nov '19 85 P 9.00 0.775 0 1.65 3.30 10.00
6.00
0.758
0.873
0
0
2.55
0.45
3.00 0.30 1.30 -1.70 -0.76 -0.081
52 SPPI 8.12 21 Feb '20 183 P 7.00 0.832 0 1.15 2.30 8.00
6.00
0.863
0.883
0
0
2.00
0.95
2.95 (0.65) 0.35 -0.65 -0.54 -0.083
53 SPPI 8.12 18 Oct '19 57 P 8.00 0.560 2 0.50 1.00 11.00
7.00
0.591
0.614
0
10
3.20
0.35
3.55 (2.55) 0.45 -2.55 -0.18 -0.084
54 SPPI 8.12 18 Oct '19 57 P 7.00 0.614 10 0.20 0.40 11.00
6.00
0.591
0.728
0
0
3.20
0.20
3.40 (3.00) 1.00 -3.00 -0.33 -0.092
55 SPPI 8.12 15 Nov '19 85 P 10.00 0.758 0 2.35 4.70 11.00
6.00
0.751
0.873
0
0
3.40
0.45
3.85 0.85 1.85 -2.15 -0.86 -0.108
56 SPPI 8.12 18 Oct '19 57 P 9.00 0.543 0 1.15 2.30 11.00
7.00
0.591
0.614
0
10
3.20
0.35
3.55 (1.25) 0.75 -1.25 -0.60 -0.119
57 SPPI 8.12 20 Sep '19 29 P 9.00 1.155 0 0.90 1.80 11.00
8.00
1.999
0.450
0
850
5.00
0.40
5.40 (3.60) -1.60 -3.60 0.44 -0.140
58 SPPI 8.12 18 Oct '19 57 P 8.00 0.560 2 0.50 1.00 9.00
6.00
0.543
0.728
0
0
1.35
0.20
1.55 (0.55) 0.45 -1.55 -0.29 -0.150
59 SPPI 8.12 18 Oct '19 57 P 8.00 0.560 2 0.50 1.00 11.00
6.00
0.591
0.728
0
0
3.20
0.20
3.40 (2.40) 0.60 -2.40 -0.25 -0.199
60 SPPI 8.12 18 Oct '19 57 P 9.00 0.543 0 1.15 2.30 11.00
6.00
0.591
0.728
0
0
3.20
0.20
3.40 (1.10) 0.90 -2.10 -0.43 -0.234
61 SPPI 8.12 18 Oct '19 57 P 9.00 0.543 0 1.15 2.30 10.00
8.00
0.770
0.560
0
2
2.70
0.70
3.40 (1.10) -0.10 -1.10 0.09 -0.244
62 SPPI 8.12 18 Oct '19 57 P 8.00 0.560 2 0.50 1.00 10.00
7.00
0.770
0.614
0
10
2.70
0.35
3.05 (2.05) -0.05 -2.05 0.02 -0.263
63 SPPI 8.12 18 Oct '19 57 P 7.00 0.614 10 0.20 0.40 10.00
6.00
0.770
0.728
0
0
2.70
0.20
2.90 (2.50) 0.50 -2.50 -0.20 -0.270
64 SPPI 8.12 18 Oct '19 57 P 9.00 0.543 0 1.15 2.30 10.00
7.00
0.770
0.614
0
10
2.70
0.35
3.05 (0.75) 0.25 -1.75 -0.14 -0.297
65 SPPI 8.12 20 Sep '19 29 P 8.00 0.450 850 0.30 0.60 10.00
7.00
0.581
0.629
0
0
2.15
0.20
2.35 (1.75) 0.25 -1.75 -0.14 -0.310
66 SPPI 8.12 20 Sep '19 29 P 9.00 1.155 0 0.90 1.80 11.00
7.00
1.999
0.629
0
0
5.00
0.20
5.20 (3.40) -1.40 -3.40 0.41 -0.319
67 SPPI 8.12 18 Oct '19 57 P 8.00 0.560 2 0.50 1.00 10.00
6.00
0.770
0.728
0
0
2.70
0.20
2.90 (1.90) 0.10 -1.90 -0.05 -0.377
68 SPPI 8.12 18 Oct '19 57 P 9.00 0.543 0 1.15 2.30 10.00
6.00
0.770
0.728
0
0
2.70
0.20
2.90 (0.60) 0.40 -2.60 -0.15 -0.412
69 SPPI 8.12 20 Sep '19 29 P 8.00 0.450 850 0.30 0.60 10.00
6.00
0.581
0.750
0
0
2.15
0.10
2.25 (1.65) 0.35 -1.65 -0.21 -0.430
70 SPPI 8.12 20 Sep '19 29 P 9.00 1.155 0 0.90 1.80 11.00
6.00
1.999
0.750
0
0
5.00
0.10
5.10 (3.30) -1.30 -4.30 0.30 -0.440
71 SPPI 8.12 20 Sep '19 29 P 7.00 0.629 0 0.05 0.10 9.00
6.00
1.155
0.750
0
0
1.95
0.10
2.05 (1.95) 0.05 -1.95 -0.03 -0.646
72 SPPI 8.12 20 Sep '19 29 P 8.00 0.450 850 0.30 0.60 9.00
7.00
1.155
0.629
0
0
1.95
0.20
2.15 (1.55) -0.55 -1.55 0.35 -0.884
73 SPPI 8.12 20 Sep '19 29 P 8.00 0.450 850 0.30 0.60 9.00
6.00
1.155
0.750
0
0
1.95
0.10
2.05 (1.45) -0.45 -2.45 0.18 -1.004
74 SPPI 8.12 20 Sep '19 29 P 10.00 0.581 0 1.75 3.50 11.00
8.00
1.999
0.450
0
850
5.00
0.40
5.40 (1.90) -0.90 -2.90 0.31 -1.287
75 SPPI 8.12 20 Sep '19 29 P 10.00 0.581 0 1.75 3.50 11.00
7.00
1.999
0.629
0
0
5.00
0.20
5.20 (1.70) -0.70 -3.70 0.19 -1.466
76 SPPI 8.12 20 Sep '19 29 P 7.00 0.629 0 0.05 0.10 11.00
6.00
1.999
0.750
0
0
5.00
0.10
5.10 (5.00) -1.00 -5.00 0.20 -1.490
77 SPPI 8.12 20 Sep '19 29 P 10.00 0.581 0 1.75 3.50 11.00
6.00
1.999
0.750
0
0
5.00
0.10
5.10 (1.60) -0.60 -4.60 0.13 -1.587
78 SPPI 8.12 20 Sep '19 29 P 8.00 0.450 850 0.30 0.60 11.00
7.00
1.999
0.629
0
0
5.00
0.20
5.20 (4.60) -1.60 -4.60 0.35 -1.728
79 SPPI 8.12 20 Sep '19 29 P 8.00 0.450 850 0.30 0.60 11.00
6.00
1.999
0.750
0
0
5.00
0.10
5.10 (4.50) -1.50 -4.50 0.33 -1.849
80 SPPI 8.12 20 Sep '19 29 P 10.00 0.581 0 1.75 3.50 11.00
9.00
1.999
1.155
0
0
5.00
1.95
6.95 (3.45) -2.45 -3.45 0.71 -1.992
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.