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 June 25, 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 8.42 16 Aug '19 52 P 8.00 0.790 6 0.55 1.10 11.00
7.00
0.561
0.686
0
0
2.85
0.35
3.20 (2.10) 0.90 -2.10 -0.43 0.333
2 SPPI 8.42 16 Aug '19 52 P 8.00 0.790 6 0.55 1.10 10.00
7.00
0.606
0.686
0
0
2.00
0.35
2.35 (1.25) 0.75 -1.25 -0.60 0.287
3 SPPI 8.42 16 Aug '19 52 P 9.00 0.715 0 1.00 2.00 11.00
7.00
0.561
0.686
0
0
2.85
0.35
3.20 (1.20) 0.80 -1.20 -0.67 0.183
4 SPPI 8.42 16 Aug '19 52 P 8.00 0.790 6 0.55 1.10 9.00
7.00
0.715
0.686
0
0
1.50
0.35
1.85 (0.75) 0.25 -0.75 -0.33 0.179
5 SPPI 8.42 16 Aug '19 52 P 9.00 0.715 0 1.00 2.00 10.00
7.00
0.606
0.686
0
0
2.00
0.35
2.35 (0.35) 0.65 -1.35 -0.48 0.138
6 SPPI 8.42 19 Jul '19 24 P 9.00 0.621 0 0.75 1.50 10.00
8.00
0.492
0.637
0
1
1.80
0.70
2.50 (1.00) 0.00 -1.00  0 0.114
7 SPPI 8.42 19 Jul '19 24 P 8.00 0.637 1 0.30 0.60 10.00
7.00
0.492
0.682
0
0
1.80
0.15
1.95 (1.35) 0.65 -1.35 -0.48 0.100
8 SPPI 8.42 16 Aug '19 52 P 9.00 0.715 0 1.00 2.00 11.00
8.00
0.561
0.790
0
6
2.85
1.00
3.85 (1.85) 0.15 -1.85 -0.08 0.079
9 SPPI 8.42 19 Jul '19 24 P 9.00 0.621 0 0.75 1.50 10.00
7.00
0.492
0.682
0
0
1.80
0.15
1.95 (0.45) 0.55 -1.45 -0.38 0.069
10 SPPI 8.42 21 Feb '20 241 P 10.00 0.831 0 2.95 5.90 11.00
9.00
0.809
0.806
0
0
4.20
2.75
6.95 (1.05) -0.05 -1.05 0.05 0.046
11 SPPI 8.42 15 Nov '19 143 P 7.00 0.842 0 0.85 1.70 9.00
6.00
0.749
0.899
0
0
2.20
0.75
2.95 (1.25) 0.75 -1.25 -0.60 0.035
12 SPPI 8.42 16 Aug '19 52 P 9.00 0.715 0 1.00 2.00 10.00
8.00
0.606
0.790
0
6
2.00
1.00
3.00 (1.00)  0 -1.00  0 0.033
13 SPPI 8.42 15 Nov '19 143 P 10.00 0.794 0 2.45 4.90 11.00
9.00
0.806
0.749
0
0
3.70
2.20
5.90 (1.00)  0 -1.00  0 0.032
14 SPPI 8.42 19 Jul '19 24 P 9.00 0.621 0 0.75 1.50 11.00
8.00
0.583
0.637
0
1
2.80
0.70
3.50 (2.00) 0.00 -2.00  0 0.023
15 SPPI 8.42 21 Feb '20 241 P 10.00 0.831 0 2.95 5.90 11.00
8.00
0.809
0.834
0
0
4.20
2.15
6.35 (0.45) 0.55 -1.45 -0.38 0.018
16 SPPI 8.42 21 Feb '20 241 P 8.00 0.834 0 1.70 3.40 9.00
7.00
0.806
0.847
0
0
2.75
1.60
4.35 (0.95) 0.05 -0.95 -0.05 0.015
17 SPPI 8.42 21 Feb '20 241 P 8.00 0.834 0 1.70 3.40 11.00
7.00
0.809
0.847
0
0
4.20
1.60
5.80 (2.40) 0.60 -2.40 -0.25 0.012
18 SPPI 8.42 19 Jul '19 24 P 8.00 0.637 1 0.30 0.60 11.00
7.00
0.583
0.682
0
0
2.80
0.15
2.95 (2.35) 0.65 -2.35 -0.28 0.009
19 SPPI 8.42 21 Feb '20 241 P 7.00 0.847 0 1.20 2.40 9.00
6.00
0.806
0.882
0
20
2.75
1.15
3.90 (1.50) 0.50 -1.50 -0.33 0.007
20 SPPI 8.42 21 Feb '20 241 P 10.00 0.831 0 2.95 5.90 11.00
7.00
0.809
0.847
0
0
4.20
1.60
5.80 0.10 1.10 -1.90 -0.58 0.005
21 SPPI 8.42 21 Feb '20 241 P 7.00 0.847 0 1.20 2.40 11.00
6.00
0.809
0.882
0
20
4.20
1.15
5.35 (2.95) 1.05 -2.95 -0.36 0.004
22 SPPI 8.42 15 Nov '19 143 P 8.00 0.797 2 1.30 2.60 9.00
7.00
0.749
0.842
0
0
2.20
1.10
3.30 (0.70) 0.30 -0.70 -0.43 0.004
23 SPPI 8.42 15 Nov '19 143 P 7.00 0.842 0 0.85 1.70 10.00
6.00
0.794
0.899
0
0
2.90
0.75
3.65 (1.95) 1.05 -1.95 -0.54 -0.009
24 SPPI 8.42 21 Feb '20 241 P 8.00 0.834 0 1.70 3.40 10.00
7.00
0.831
0.847
0
0
3.50
1.60
5.10 (1.70) 0.30 -1.70 -0.18 -0.010
25 SPPI 8.42 15 Nov '19 143 P 7.00 0.842 0 0.85 1.70 8.00
6.00
0.797
0.899
2
0
1.60
0.75
2.35 (0.65) 0.35 -0.65 -0.54 -0.013
26 SPPI 8.42 15 Nov '19 143 P 10.00 0.794 0 2.45 4.90 11.00
8.00
0.806
0.797
0
2
3.70
1.60
5.30 (0.40) 0.60 -1.40 -0.43 -0.016
27 SPPI 8.42 21 Feb '20 241 P 7.00 0.847 0 1.20 2.40 10.00
6.00
0.831
0.882
0
20
3.50
1.15
4.65 (2.25) 0.75 -2.25 -0.33 -0.018
28 SPPI 8.42 21 Feb '20 241 P 8.00 0.834 0 1.70 3.40 9.00
6.00
0.806
0.882
0
20
2.75
1.15
3.90 (0.50) 0.50 -1.50 -0.33 -0.019
29 SPPI 8.42 21 Feb '20 241 P 7.00 0.847 0 1.20 2.40 8.00
6.00
0.834
0.882
0
20
2.15
1.15
3.30 (0.90) 0.10 -0.90 -0.11 -0.021
30 SPPI 8.42 15 Nov '19 143 P 7.00 0.842 0 0.85 1.70 11.00
6.00
0.806
0.899
0
0
3.70
0.75
4.45 (2.75) 1.25 -2.75 -0.45 -0.022
31 SPPI 8.42 19 Jul '19 24 P 9.00 0.621 0 0.75 1.50 11.00
7.00
0.583
0.682
0
0
2.80
0.15
2.95 (1.45) 0.55 -1.45 -0.38 -0.022
32 SPPI 8.42 19 Jul '19 24 P 7.00 0.682 0 0.05 0.10 10.00
6.00
0.492
0.894
0
0
1.80
0.10
1.90 (1.80) 1.20 -1.80 -0.67 -0.023
33 SPPI 8.42 21 Feb '20 241 P 8.00 0.834 0 1.70 3.40 11.00
6.00
0.809
0.882
0
20
4.20
1.15
5.35 (1.95) 1.05 -1.95 -0.54 -0.023
34 SPPI 8.42 16 Aug '19 52 P 8.00 0.790 6 0.55 1.10 11.00
6.00
0.561
1.046
0
0
2.85
0.50
3.35 (2.25) 0.75 -2.25 -0.33 -0.027
35 SPPI 8.42 19 Jul '19 24 P 8.00 0.637 1 0.30 0.60 9.00
7.00
0.621
0.682
0
0
1.00
0.15
1.15 (0.55) 0.45 -0.55 -0.82 -0.029
36 SPPI 8.42 21 Feb '20 241 P 10.00 0.831 0 2.95 5.90 11.00
6.00
0.809
0.882
0
20
4.20
1.15
5.35 0.55 1.55 -2.45 -0.63 -0.030
37 SPPI 8.42 21 Feb '20 241 P 9.00 0.806 0 2.20 4.40 11.00
8.00
0.809
0.834
0
0
4.20
2.15
6.35 (1.95) 0.05 -1.95 -0.03 -0.032
38 SPPI 8.42 16 Aug '19 52 P 10.00 0.606 0 1.70 3.40 11.00
7.00
0.561
0.686
0
0
2.85
0.35
3.20 0.20 1.20 -1.80 -0.67 -0.033
39 SPPI 8.42 15 Nov '19 143 P 8.00 0.797 2 1.30 2.60 10.00
7.00
0.794
0.842
0
0
2.90
1.10
4.00 (1.40) 0.60 -1.40 -0.43 -0.041
40 SPPI 8.42 21 Feb '20 241 P 8.00 0.834 0 1.70 3.40 10.00
6.00
0.831
0.882
0
20
3.50
1.15
4.65 (1.25) 0.75 -1.25 -0.60 -0.044
41 SPPI 8.42 21 Feb '20 241 P 9.00 0.806 0 2.20 4.40 11.00
7.00
0.809
0.847
0
0
4.20
1.60
5.80 (1.40) 0.60 -1.40 -0.43 -0.045
42 SPPI 8.42 15 Nov '19 143 P 8.00 0.797 2 1.30 2.60 11.00
7.00
0.806
0.842
0
0
3.70
1.10
4.80 (2.20) 0.80 -2.20 -0.36 -0.053
43 SPPI 8.42 21 Feb '20 241 P 9.00 0.806 0 2.20 4.40 10.00
8.00
0.831
0.834
0
0
3.50
2.15
5.65 (1.25) -0.25 -1.25 0.20 -0.053
44 SPPI 8.42 15 Nov '19 143 P 8.00 0.797 2 1.30 2.60 9.00
6.00
0.749
0.899
0
0
2.20
0.75
2.95 (0.35) 0.65 -1.35 -0.48 -0.054
45 SPPI 8.42 15 Nov '19 143 P 10.00 0.794 0 2.45 4.90 11.00
7.00
0.806
0.842
0
0
3.70
1.10
4.80 0.10 1.10 -1.90 -0.58 -0.060
46 SPPI 8.42 16 Aug '19 52 P 10.00 0.606 0 1.70 3.40 11.00
9.00
0.561
0.715
0
0
2.85
1.50
4.35 (0.95) 0.05 -0.95 -0.05 -0.062
47 SPPI 8.42 21 Feb '20 241 P 9.00 0.806 0 2.20 4.40 10.00
7.00
0.831
0.847
0
0
3.50
1.60
5.10 (0.70) 0.30 -1.70 -0.18 -0.066
48 SPPI 8.42 16 Aug '19 52 P 8.00 0.790 6 0.55 1.10 10.00
6.00
0.606
1.046
0
0
2.00
0.50
2.50 (1.40) 0.60 -1.40 -0.43 -0.073
49 SPPI 8.42 21 Feb '20 241 P 9.00 0.806 0 2.20 4.40 11.00
6.00
0.809
0.882
0
20
4.20
1.15
5.35 (0.95) 1.05 -1.95 -0.54 -0.079
50 SPPI 8.42 15 Nov '19 143 P 9.00 0.749 0 1.85 3.70 10.00
8.00
0.794
0.797
0
2
2.90
1.60
4.50 (0.80) 0.20 -0.80 -0.25 -0.092
51 SPPI 8.42 15 Nov '19 143 P 8.00 0.797 2 1.30 2.60 10.00
6.00
0.794
0.899
0
0
2.90
0.75
3.65 (1.05) 0.95 -1.05 -0.90 -0.098
52 SPPI 8.42 21 Feb '20 241 P 9.00 0.806 0 2.20 4.40 10.00
6.00
0.831
0.882
0
20
3.50
1.15
4.65 (0.25) 0.75 -2.25 -0.33 -0.101
53 SPPI 8.42 15 Nov '19 143 P 9.00 0.749 0 1.85 3.70 11.00
8.00
0.806
0.797
0
2
3.70
1.60
5.30 (1.60) 0.40 -1.60 -0.25 -0.104
54 SPPI 8.42 15 Nov '19 143 P 8.00 0.797 2 1.30 2.60 11.00
6.00
0.806
0.899
0
0
3.70
0.75
4.45 (1.85) 1.15 -1.85 -0.62 -0.110
55 SPPI 8.42 19 Jul '19 24 P 8.00 0.637 1 0.30 0.60 10.00
6.00
0.492
0.894
0
0
1.80
0.10
1.90 (1.30) 0.70 -1.30 -0.54 -0.112
56 SPPI 8.42 19 Jul '19 24 P 7.00 0.682 0 0.05 0.10 11.00
6.00
0.583
0.894
0
0
2.80
0.10
2.90 (2.80) 1.20 -2.80 -0.43 -0.113
57 SPPI 8.42 15 Nov '19 143 P 10.00 0.794 0 2.45 4.90 11.00
6.00
0.806
0.899
0
0
3.70
0.75
4.45 0.45 1.45 -2.55 -0.57 -0.118
58 SPPI 8.42 15 Nov '19 143 P 9.00 0.749 0 1.85 3.70 10.00
7.00
0.794
0.842
0
0
2.90
1.10
4.00 (0.30) 0.70 -1.30 -0.54 -0.136
59 SPPI 8.42 16 Aug '19 52 P 10.00 0.606 0 1.70 3.40 11.00
8.00
0.561
0.790
0
6
2.85
1.00
3.85 (0.45) 0.55 -1.45 -0.38 -0.137
60 SPPI 8.42 19 Jul '19 24 P 9.00 0.621 0 0.75 1.50 10.00
6.00
0.492
0.894
0
0
1.80
0.10
1.90 (0.40) 0.60 -2.40 -0.25 -0.144
61 SPPI 8.42 15 Nov '19 143 P 9.00 0.749 0 1.85 3.70 11.00
7.00
0.806
0.842
0
0
3.70
1.10
4.80 (1.10) 0.90 -1.10 -0.82 -0.149
62 SPPI 8.42 19 Jul '19 24 P 7.00 0.682 0 0.05 0.10 9.00
6.00
0.621
0.894
0
0
1.00
0.10
1.10 (1.00) 1.00 -1.00 -1.00 -0.152
63 SPPI 8.42 19 Jul '19 24 P 7.00 0.682 0 0.05 0.10 8.00
6.00
0.637
0.894
1
0
0.70
0.10
0.80 (0.70) 0.30 -0.70 -0.43 -0.168
64 SPPI 8.42 16 Aug '19 52 P 9.00 0.715 0 1.00 2.00 11.00
6.00
0.561
1.046
0
0
2.85
0.50
3.35 (1.35) 0.65 -2.35 -0.28 -0.177
65 SPPI 8.42 16 Aug '19 52 P 8.00 0.790 6 0.55 1.10 9.00
6.00
0.715
1.046
0
0
1.50
0.50
2.00 (0.90) 0.10 -1.90 -0.05 -0.182
66 SPPI 8.42 15 Nov '19 143 P 9.00 0.749 0 1.85 3.70 10.00
6.00
0.794
0.899
0
0
2.90
0.75
3.65 0.05 1.05 -1.95 -0.54 -0.194
67 SPPI 8.42 19 Jul '19 24 P 8.00 0.637 1 0.30 0.60 11.00
6.00
0.583
0.894
0
0
2.80
0.10
2.90 (2.30) 0.70 -2.30 -0.30 -0.203
68 SPPI 8.42 15 Nov '19 143 P 9.00 0.749 0 1.85 3.70 11.00
6.00
0.806
0.899
0
0
3.70
0.75
4.45 (0.75) 1.25 -1.75 -0.71 -0.206
69 SPPI 8.42 19 Jul '19 24 P 10.00 0.492 0 1.45 2.90 11.00
9.00
0.583
0.621
0
0
2.80
1.00
3.80 (0.90) 0.10 -0.90 -0.11 -0.220
70 SPPI 8.42 16 Aug '19 52 P 9.00 0.715 0 1.00 2.00 10.00
6.00
0.606
1.046
0
0
2.00
0.50
2.50 (0.50) 0.50 -2.50 -0.20 -0.223
71 SPPI 8.42 19 Jul '19 24 P 9.00 0.621 0 0.75 1.50 11.00
6.00
0.583
0.894
0
0
2.80
0.10
2.90 (1.40) 0.60 -2.40 -0.25 -0.234
72 SPPI 8.42 19 Jul '19 24 P 10.00 0.492 0 1.45 2.90 11.00
8.00
0.583
0.637
0
1
2.80
0.70
3.50 (0.60) 0.40 -1.60 -0.25 -0.236
73 SPPI 8.42 16 Aug '19 52 P 7.00 0.686 0 0.20 0.40 11.00
6.00
0.561
1.046
0
0
2.85
0.50
3.35 (2.95) 1.05 -2.95 -0.36 -0.236
74 SPPI 8.42 19 Jul '19 24 P 8.00 0.637 1 0.30 0.60 9.00
6.00
0.621
0.894
0
0
1.00
0.10
1.10 (0.50) 0.50 -1.50 -0.33 -0.242
75 SPPI 8.42 19 Jul '19 24 P 10.00 0.492 0 1.45 2.90 11.00
7.00
0.583
0.682
0
0
2.80
0.15
2.95 (0.05) 0.95 -2.05 -0.46 -0.281
76 SPPI 8.42 16 Aug '19 52 P 7.00 0.686 0 0.20 0.40 10.00
6.00
0.606
1.046
0
0
2.00
0.50
2.50 (2.10) 0.90 -2.10 -0.43 -0.282
77 SPPI 8.42 16 Aug '19 52 P 7.00 0.686 0 0.20 0.40 9.00
6.00
0.715
1.046
0
0
1.50
0.50
2.00 (1.60) 0.40 -1.60 -0.25 -0.390
78 SPPI 8.42 16 Aug '19 52 P 10.00 0.606 0 1.70 3.40 11.00
6.00
0.561
1.046
0
0
2.85
0.50
3.35 0.05 1.05 -2.95 -0.36 -0.394
79 SPPI 8.42 16 Aug '19 52 P 7.00 0.686 0 0.20 0.40 8.00
6.00
0.790
1.046
6
0
1.00
0.50
1.50 (1.10) -0.10 -1.10 0.09 -0.465
80 SPPI 8.42 19 Jul '19 24 P 10.00 0.492 0 1.45 2.90 11.00
6.00
0.583
0.894
0
0
2.80
0.10
2.90 (0.00) 1.00 -3.00 -0.33 -0.493
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.