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 May 13, 2020. 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 3.11 15 May '20 2 P 2.00 3.404 0  0  0 6.00
1.00
1.174
1.174
0
0
3.60
0.50
4.10 (4.10) -0.10 -4.10 0.02 4.460
2 SPPI 3.11 15 May '20 2 P 2.00 3.404 0  0  0 5.00
1.00
1.174
1.174
0
0
2.35
0.50
2.85 (2.85) 0.15 -2.85 -0.05 4.460
3 SPPI 3.11 15 May '20 2 P 2.00 3.404 0  0  0 3.00
1.00
1.177
1.174
46
0
0.10
0.50
0.60 (0.60) 0.40 -0.60 -0.67 4.457
4 SPPI 3.11 15 May '20 2 P 4.00 2.808 0 0.45 0.90 6.00
1.00
1.174
1.174
0
0
3.60
0.50
4.10 (3.20) -1.20 -4.20 0.29 3.267
5 SPPI 3.11 15 May '20 2 P 4.00 2.808 0 0.45 0.90 5.00
1.00
1.174
1.174
0
0
2.35
0.50
2.85 (1.95) -0.95 -3.95 0.24 3.267
6 SPPI 3.11 15 May '20 2 P 4.00 2.808 0 0.45 0.90 6.00
3.00
1.174
1.177
0
46
3.60
0.10
3.70 (2.80) -0.80 -2.80 0.29 3.264
7 SPPI 3.11 15 May '20 2 P 4.00 2.808 0 0.45 0.90 5.00
3.00
1.174
1.177
0
46
2.35
0.10
2.45 (1.55) -0.55 -1.55 0.35 3.264
8 SPPI 3.11 15 May '20 2 P 2.00 3.404 0  0  0 4.00
1.00
2.808
1.174
0
0
1.30
0.50
1.80 (1.80) 0.20 -1.80 -0.11 2.826
9 SPPI 3.11 20 Nov '20 191 P 5.00 1.577 0 1.35 2.70 6.00
4.00
0.621
0.655
0
0
4.10
2.25
6.35 (3.65) -2.65 -3.65 0.73 1.877
10 SPPI 3.11 20 Nov '20 191 P 3.00 1.592 0 0.70 1.40 6.00
2.00
0.621
1.020
0
1
4.10
4.70
8.80 (7.40) -4.40 -7.40 0.59 1.543
11 SPPI 3.11 20 Nov '20 191 P 5.00 1.577 0 1.35 2.70 6.00
2.00
0.621
1.020
0
1
4.10
4.70
8.80 (6.10) -5.10 -8.10 0.63 1.512
12 SPPI 3.11 20 Nov '20 191 P 3.00 1.592 0 0.70 1.40 4.00
2.00
0.655
1.020
0
1
2.25
4.70
6.95 (5.55) -4.55 -5.55 0.82 1.509
13 SPPI 3.11 15 May '20 2 P 4.00 2.808 0 0.45 0.90 5.00
2.00
1.174
3.404
0
0
2.35
0.05
2.40 (1.50) -0.50 -2.50 0.20 1.037
14 SPPI 3.11 15 May '20 2 P 4.00 2.808 0 0.45 0.90 6.00
2.00
1.174
3.404
0
0
3.60
0.05
3.65 (2.75) -0.75 -2.75 0.27 1.037
15 SPPI 3.11 20 Nov '20 191 P 5.00 1.577 0 1.35 2.70 6.00
3.00
0.621
1.592
0
0
4.10
1.85
5.95 (3.25) -2.25 -4.25 0.53 0.940
16 SPPI 3.11 19 Jun '20 37 P 4.00 1.421 0 0.80 1.60 5.00
2.00
0.987
1.150
0
0
2.45
0.10
2.55 (0.95) 0.05 -1.95 -0.03 0.706
17 SPPI 3.11 21 Aug '20 100 P 5.00 1.280 0 0.80 1.60 6.00
4.00
1.126
0.740
2
3
3.30
1.30
4.60 (3.00) -2.00 -3.00 0.67 0.693
18 SPPI 3.11 21 Aug '20 100 P 5.00 1.280 0 0.80 1.60 6.00
3.00
1.126
0.827
2
2
3.30
0.75
4.05 (2.45) -1.45 -3.45 0.42 0.606
19 SPPI 3.11 20 Nov '20 191 P 3.00 1.592 0 0.70 1.40 5.00
2.00
1.577
1.020
0
1
4.30
4.70
9.00 (7.60) -5.60 -7.60 0.74 0.587
20 SPPI 3.11 19 Jun '20 37 P 4.00 1.421 0 0.80 1.60 5.00
3.00
0.987
1.306
0
0
2.45
0.80
3.25 (1.65) -0.65 -1.65 0.39 0.550
21 SPPI 3.11 19 Jun '20 37 P 3.00 1.306 0 0.10 0.20 5.00
2.00
0.987
1.150
0
0
2.45
0.10
2.55 (2.35) -0.35 -2.35 0.15 0.476
22 SPPI 3.11 21 Aug '20 100 P 5.00 1.280 0 0.80 1.60 6.00
2.00
1.126
1.157
2
0
3.30
0.65
3.95 (2.35) -1.35 -4.35 0.31 0.276
23 SPPI 3.11 19 Jun '20 37 P 4.00 1.421 0 0.80 1.60 6.00
2.00
1.532
1.150
0
0
3.90
0.10
4.00 (2.40) -0.40 -2.40 0.17 0.160
24 SPPI 3.11 19 Jun '20 37 P 3.00 1.306 0 0.10 0.20 4.00
2.00
1.421
1.150
0
0
1.55
0.10
1.65 (1.45) -0.45 -1.45 0.31 0.041
25 SPPI 3.11 21 Aug '20 100 P 2.00 1.157 0 0.05 0.10 4.00
1.00
0.740
1.553
3
0
1.30
0.10
1.40 (1.30) 0.70 -1.30 -0.54 0.021
26 SPPI 3.11 15 May '20 2 P 3.00 1.177 46 0.05 0.10 6.00
1.00
1.174
1.174
0
0
3.60
0.50
4.10 (4.00) -1.00 -4.00 0.25 0.005
27 SPPI 3.11 15 May '20 2 P 3.00 1.177 46 0.05 0.10 5.00
1.00
1.174
1.174
0
0
2.35
0.50
2.85 (2.75) -0.75 -2.75 0.27 0.005
28 SPPI 3.11 19 Jun '20 37 P 4.00 1.421 0 0.80 1.60 6.00
3.00
1.532
1.306
0
0
3.90
0.80
4.70 (3.10) -1.10 -3.10 0.35 0.004
29 SPPI 3.11 15 May '20 2 P 5.00 1.174 0 1.45 2.90 6.00
1.00
1.174
1.174
0
0
3.60
0.50
4.10 (1.20) -0.20 -4.20 0.05  0
30 SPPI 3.11 15 May '20 2 P 5.00 1.174 0 1.45 2.90 6.00
3.00
1.174
1.177
0
46
3.60
0.10
3.70 (0.80) 0.20 -1.80 -0.11 -0.003
31 SPPI 3.11 21 Aug '20 100 P 2.00 1.157 0 0.05 0.10 3.00
1.00
0.827
1.553
2
0
0.75
0.10
0.85 (0.75) 0.25 -0.75 -0.33 -0.066
32 SPPI 3.11 19 Jun '20 37 P 3.00 1.306 0 0.10 0.20 6.00
2.00
1.532
1.150
0
0
3.90
0.10
4.00 (3.80) -0.80 -3.80 0.21 -0.070
33 SPPI 3.11 21 Aug '20 100 P 5.00 1.280 0 0.80 1.60 6.00
1.00
1.126
1.553
2
0
3.30
0.10
3.40 (1.80) -0.80 -4.80 0.17 -0.120
34 SPPI 3.11 21 Aug '20 100 P 3.00 0.827 2 0.45 0.90 4.00
2.00
0.740
1.157
3
0
1.30
0.65
1.95 (1.05) -0.05 -1.05 0.05 -0.243
35 SPPI 3.11 19 Jun '20 37 P 4.00 1.421 0 0.80 1.60 5.00
1.00
0.987
2.181
0
0
2.45
0.05
2.50 (0.90) 0.10 -2.90 -0.03 -0.325
36 SPPI 3.11 20 Nov '20 191 P 4.00 0.655 0 0.15 0.30 6.00
2.00
0.621
1.020
0
1
4.10
4.70
8.80 (8.50) -6.50 -8.50 0.76 -0.330
37 SPPI 3.11 21 Aug '20 100 P 2.00 1.157 0 0.05 0.10 6.00
1.00
1.126
1.553
2
0
3.30
0.10
3.40 (3.30) 0.70 -3.30 -0.21 -0.365
38 SPPI 3.11 21 Aug '20 100 P 4.00 0.740 3 1.00 2.00 6.00
3.00
1.126
0.827
2
2
3.30
0.75
4.05 (2.05) -0.05 -2.05 0.02 -0.473
39 SPPI 3.11 21 Aug '20 100 P 2.00 1.157 0 0.05 0.10 5.00
1.00
1.280
1.553
0
0
2.55
0.10
2.65 (2.55) 0.45 -2.55 -0.18 -0.519
40 SPPI 3.11 19 Jun '20 37 P 3.00 1.306 0 0.10 0.20 5.00
1.00
0.987
2.181
0
0
2.45
0.05
2.50 (2.30) -0.30 -2.30 0.13 -0.555
41 SPPI 3.11 21 Aug '20 100 P 4.00 0.740 3 1.00 2.00 5.00
3.00
1.280
0.827
0
2
2.55
0.75
3.30 (1.30) -0.30 -1.30 0.23 -0.627
42 SPPI 3.11 21 Aug '20 100 P 3.00 0.827 2 0.45 0.90 6.00
2.00
1.126
1.157
2
0
3.30
0.65
3.95 (3.05) -0.05 -3.05 0.02 -0.630
43 SPPI 3.11 21 Aug '20 100 P 3.00 0.827 2 0.45 0.90 4.00
1.00
0.740
1.553
3
0
1.30
0.10
1.40 (0.50) 0.50 -1.50 -0.33 -0.639
44 SPPI 3.11 19 Jun '20 37 P 5.00 0.987 0 1.40 2.80 6.00
2.00
1.532
1.150
0
0
3.90
0.10
4.00 (1.20) -0.20 -3.20 0.06 -0.709
45 SPPI 3.11 21 Aug '20 100 P 3.00 0.827 2 0.45 0.90 5.00
2.00
1.280
1.157
0
0
2.55
0.65
3.20 (2.30) -0.30 -2.30 0.13 -0.783
46 SPPI 3.11 21 Aug '20 100 P 4.00 0.740 3 1.00 2.00 6.00
2.00
1.126
1.157
2
0
3.30
0.65
3.95 (1.95) 0.05 -1.95 -0.03 -0.803
47 SPPI 3.11 19 Jun '20 37 P 5.00 0.987 0 1.40 2.80 6.00
3.00
1.532
1.306
0
0
3.90
0.80
4.70 (1.90) -0.90 -2.90 0.31 -0.865
48 SPPI 3.11 19 Jun '20 37 P 2.00 1.150 0  0  0 5.00
1.00
0.987
2.181
0
0
2.45
0.05
2.50 (2.50) 0.50 -2.50 -0.20 -0.868
49 SPPI 3.11 19 Jun '20 37 P 4.00 1.421 0 0.80 1.60 6.00
1.00
1.532
2.181
0
0
3.90
0.05
3.95 (2.35) -0.35 -3.35 0.10 -0.871
50 SPPI 3.11 20 Nov '20 191 P 3.00 1.592 0 0.70 1.40 6.00
1.00
0.621
3.458
0
0
4.10
1.30
5.40 (4.00) -1.00 -4.00 0.25 -0.895
51 SPPI 3.11 20 Nov '20 191 P 4.00 0.655 0 0.15 0.30 6.00
3.00
0.621
1.592
0
0
4.10
1.85
5.95 (5.65) -3.65 -5.65 0.65 -0.902
52 SPPI 3.11 20 Nov '20 191 P 5.00 1.577 0 1.35 2.70 6.00
1.00
0.621
3.458
0
0
4.10
1.30
5.40 (2.70) -1.70 -5.70 0.30 -0.926
53 SPPI 3.11 20 Nov '20 191 P 3.00 1.592 0 0.70 1.40 4.00
1.00
0.655
3.458
0
0
2.25
1.30
3.55 (2.15) -1.15 -3.15 0.37 -0.929
54 SPPI 3.11 21 Aug '20 100 P 4.00 0.740 3 1.00 2.00 5.00
2.00
1.280
1.157
0
0
2.55
0.65
3.20 (1.20) -0.20 -2.20 0.09 -0.957
55 SPPI 3.11 19 Jun '20 37 P 5.00 0.987 0 1.40 2.80 6.00
4.00
1.532
1.421
0
0
3.90
1.55
5.45 (2.65) -1.65 -2.65 0.62 -0.981
56 SPPI 3.11 19 Jun '20 37 P 3.00 1.306 0 0.10 0.20 4.00
1.00
1.421
2.181
0
0
1.55
0.05
1.60 (1.40) -0.40 -2.40 0.17 -0.990
57 SPPI 3.11 21 Aug '20 100 P 3.00 0.827 2 0.45 0.90 6.00
1.00
1.126
1.553
2
0
3.30
0.10
3.40 (2.50) 0.50 -2.50 -0.20 -1.026
58 SPPI 3.11 19 Jun '20 37 P 3.00 1.306 0 0.10 0.20 6.00
1.00
1.532
2.181
0
0
3.90
0.05
3.95 (3.75) -0.75 -3.75 0.20 -1.101
59 SPPI 3.11 21 Aug '20 100 P 3.00 0.827 2 0.45 0.90 5.00
1.00
1.280
1.553
0
0
2.55
0.10
2.65 (1.75) 0.25 -1.75 -0.14 -1.179
60 SPPI 3.11 19 Jun '20 37 P 2.00 1.150 0  0  0 3.00
1.00
1.306
2.181
0
0
0.80
0.05
0.85 (0.85) 0.15 -0.85 -0.18 -1.187
61 SPPI 3.11 21 Aug '20 100 P 4.00 0.740 3 1.00 2.00 6.00
1.00
1.126
1.553
2
0
3.30
0.10
3.40 (1.40) 0.60 -2.40 -0.25 -1.199
62 SPPI 3.11 20 Nov '20 191 P 4.00 0.655 0 0.15 0.30 5.00
2.00
1.577
1.020
0
1
4.30
4.70
9.00 (8.70) -7.70 -9.70 0.79 -1.286
63 SPPI 3.11 19 Jun '20 37 P 2.00 1.150 0  0  0 4.00
1.00
1.421
2.181
0
0
1.55
0.05
1.60 (1.60) 0.40 -1.60 -0.25 -1.303
64 SPPI 3.11 21 Aug '20 100 P 4.00 0.740 3 1.00 2.00 5.00
1.00
1.280
1.553
0
0
2.55
0.10
2.65 (0.65) 0.35 -2.65 -0.13 -1.353
65 SPPI 3.11 19 Jun '20 37 P 2.00 1.150 0  0  0 6.00
1.00
1.532
2.181
0
0
3.90
0.05
3.95 (3.95) 0.05 -3.95 -0.01 -1.414
66 SPPI 3.11 15 May '20 2 P 3.00 1.177 46 0.05 0.10 4.00
1.00
2.808
1.174
0
0
1.30
0.50
1.80 (1.70) -0.70 -2.70 0.26 -1.628
67 SPPI 3.11 15 May '20 2 P 5.00 1.174 0 1.45 2.90 6.00
4.00
1.174
2.808
0
0
3.60
1.30
4.90 (2.00) -1.00 -2.00 0.50 -1.633
68 SPPI 3.11 19 Jun '20 37 P 5.00 0.987 0 1.40 2.80 6.00
1.00
1.532
2.181
0
0
3.90
0.05
3.95 (1.15) -0.15 -4.15 0.04 -1.740
69 SPPI 3.11 20 Nov '20 191 P 3.00 1.592 0 0.70 1.40 5.00
1.00
1.577
3.458
0
0
4.30
1.30
5.60 (4.20) -2.20 -4.20 0.52 -1.851
70 SPPI 3.11 20 Nov '20 191 P 4.00 0.655 0 0.15 0.30 5.00
3.00
1.577
1.592
0
0
4.30
1.85
6.15 (5.85) -4.85 -5.85 0.83 -1.858
71 SPPI 3.11 20 Nov '20 191 P 2.00 1.020 1 0.20 0.40 6.00
1.00
0.621
3.458
0
0
4.10
1.30
5.40 (5.00) -1.00 -5.00 0.20 -2.039
72 SPPI 3.11 20 Nov '20 191 P 2.00 1.020 1 0.20 0.40 4.00
1.00
0.655
3.458
0
0
2.25
1.30
3.55 (3.15) -1.15 -3.15 0.37 -2.073
73 SPPI 3.11 15 May '20 2 P 3.00 1.177 46 0.05 0.10 5.00
2.00
1.174
3.404
0
0
2.35
0.05
2.40 (2.30) -0.30 -2.30 0.13 -2.225
74 SPPI 3.11 15 May '20 2 P 3.00 1.177 46 0.05 0.10 6.00
2.00
1.174
3.404
0
0
3.60
0.05
3.65 (3.55) -0.55 -3.55 0.15 -2.225
75 SPPI 3.11 15 May '20 2 P 5.00 1.174 0 1.45 2.90 6.00
2.00
1.174
3.404
0
0
3.60
0.05
3.65 (0.75) 0.25 -2.75 -0.09 -2.230
76 SPPI 3.11 20 Nov '20 191 P 4.00 0.655 0 0.15 0.30 6.00
1.00
0.621
3.458
0
0
4.10
1.30
5.40 (5.10) -3.10 -6.10 0.51 -2.769
77 SPPI 3.11 20 Nov '20 191 P 2.00 1.020 1 0.20 0.40 5.00
1.00
1.577
3.458
0
0
4.30
1.30
5.60 (5.20) -2.20 -5.20 0.42 -2.995
78 SPPI 3.11 20 Nov '20 191 P 2.00 1.020 1 0.20 0.40 3.00
1.00
1.592
3.458
0
0
1.85
1.30
3.15 (2.75) -1.75 -2.75 0.64 -3.010
79 SPPI 3.11 20 Nov '20 191 P 4.00 0.655 0 0.15 0.30 5.00
1.00
1.577
3.458
0
0
4.30
1.30
5.60 (5.30) -4.30 -7.30 0.59 -3.724
80 SPPI 3.11 15 May '20 2 P 3.00 1.177 46 0.05 0.10 4.00
2.00
2.808
3.404
0
0
1.30
0.05
1.35 (1.25) -0.25 -1.25 0.20 -3.858
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.