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 January 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 11.24 15 Feb '19 21 P 12.00 0.949 0 1.05 2.10 13.00
11.00
0.634
0.719
0
6
2.05
0.75
2.80 (0.70) 0.30 -0.70 -0.43 0.544
2 SPPI 11.24 15 Feb '19 21 P 12.00 0.949 0 1.05 2.10 14.00
11.00
0.640
0.719
0
6
3.00
0.75
3.75 (1.65) 0.35 -1.65 -0.21 0.538
3 SPPI 11.24 15 Feb '19 21 P 12.00 0.949 0 1.05 2.10 13.00
9.00
0.634
0.863
0
1
2.05
0.20
2.25 (0.15) 0.85 -2.15 -0.40 0.400
4 SPPI 11.24 15 Mar '19 49 P 10.00 0.897 0 0.40 0.80 13.00
9.00
0.646
0.751
0
0
2.35
0.40
2.75 (1.95) 1.05 -1.95 -0.54 0.397
5 SPPI 11.24 15 Feb '19 21 P 12.00 0.949 0 1.05 2.10 14.00
9.00
0.640
0.863
0
1
3.00
0.20
3.20 (1.10) 0.90 -2.10 -0.43 0.394
6 SPPI 11.24 15 Mar '19 49 P 10.00 0.897 0 0.40 0.80 12.00
9.00
0.654
0.751
0
0
1.65
0.40
2.05 (1.25) 0.75 -1.25 -0.60 0.389
7 SPPI 11.24 15 Feb '19 21 P 10.00 0.943 11 0.20 0.40 13.00
9.00
0.634
0.863
0
1
2.05
0.20
2.25 (1.85) 1.15 -1.85 -0.62 0.388
8 SPPI 11.24 15 Mar '19 49 P 10.00 0.897 0 0.40 0.80 14.00
9.00
0.657
0.751
0
0
3.20
0.40
3.60 (2.80) 1.20 -2.80 -0.43 0.386
9 SPPI 11.24 15 Feb '19 21 P 10.00 0.943 11 0.20 0.40 14.00
9.00
0.640
0.863
0
1
3.00
0.20
3.20 (2.80) 1.20 -2.80 -0.43 0.382
10 SPPI 11.24 15 Mar '19 49 P 10.00 0.897 0 0.40 0.80 11.00
9.00
0.690
0.751
10
0
1.10
0.40
1.50 (0.70) 0.30 -0.70 -0.43 0.353
11 SPPI 11.24 15 Feb '19 21 P 12.00 0.949 0 1.05 2.10 13.00
10.00
0.634
0.943
0
11
2.05
0.60
2.65 (0.55) 0.45 -1.55 -0.29 0.321
12 SPPI 11.24 15 Feb '19 21 P 12.00 0.949 0 1.05 2.10 14.00
10.00
0.640
0.943
0
11
3.00
0.60
3.60 (1.50) 0.50 -1.50 -0.33 0.314
13 SPPI 11.24 15 Feb '19 21 P 10.00 0.943 11 0.20 0.40 11.00
9.00
0.719
0.863
6
1
0.75
0.20
0.95 (0.55) 0.45 -0.55 -0.82 0.303
14 SPPI 11.24 17 May '19 112 P 10.00 0.802 0 1.05 2.10 14.00
9.00
0.659
0.755
0
0
3.70
0.85
4.55 (2.45) 1.55 -2.45 -0.63 0.191
15 SPPI 11.24 17 May '19 112 P 10.00 0.802 0 1.05 2.10 13.00
9.00
0.669
0.755
0
0
2.90
0.85
3.75 (1.65) 1.35 -1.65 -0.82 0.181
16 SPPI 11.24 17 May '19 112 P 10.00 0.802 0 1.05 2.10 11.00
9.00
0.709
0.755
0
0
1.70
0.85
2.55 (0.45) 0.55 -0.45 -1.22 0.141
17 SPPI 11.24 17 May '19 112 P 12.00 0.751 0 2.05 4.10 14.00
11.00
0.659
0.709
0
0
3.70
1.70
5.40 (1.30) 0.70 -1.30 -0.54 0.133
18 SPPI 11.24 17 May '19 112 P 12.00 0.751 0 2.05 4.10 13.00
11.00
0.669
0.709
0
0
2.90
1.70
4.60 (0.50) 0.50 -0.50 -1.00 0.123
19 SPPI 11.24 16 Aug '19 203 P 13.00 0.744 0 3.20 6.40 14.00
12.00
0.678
0.697
0
0
4.20
2.85
7.05 (0.65) 0.35 -0.65 -0.54 0.113
20 SPPI 11.24 16 Aug '19 203 P 13.00 0.744 0 3.20 6.40 14.00
11.00
0.678
0.708
0
0
4.20
2.25
6.45 (0.05) 0.95 -1.05 -0.90 0.102
21 SPPI 11.24 17 May '19 112 P 10.00 0.802 0 1.05 2.10 12.00
9.00
0.751
0.755
0
0
2.55
0.85
3.40 (1.30) 0.70 -1.30 -0.54 0.099
22 SPPI 11.24 17 May '19 112 P 12.00 0.751 0 2.05 4.10 14.00
9.00
0.659
0.755
0
0
3.70
0.85
4.55 (0.45) 1.55 -1.45 -1.07 0.087
23 SPPI 11.24 16 Aug '19 203 P 13.00 0.744 0 3.20 6.40 14.00
10.00
0.678
0.723
0
0
4.20
1.75
5.95 0.45 1.45 -1.55 -0.94 0.087
24 SPPI 11.24 17 May '19 112 P 12.00 0.751 0 2.05 4.10 13.00
9.00
0.669
0.755
0
0
2.90
0.85
3.75 0.35 1.35 -1.65 -0.82 0.077
25 SPPI 11.24 15 Feb '19 21 P 10.00 0.943 11 0.20 0.40 12.00
9.00
0.949
0.863
0
1
1.90
0.20
2.10 (1.70) 0.30 -1.70 -0.18 0.074
26 SPPI 11.24 16 Aug '19 203 P 13.00 0.744 0 3.20 6.40 14.00
9.00
0.678
0.751
0
0
4.20
1.35
5.55 0.85 1.85 -2.15 -0.86 0.059
27 SPPI 11.24 17 May '19 112 P 12.00 0.751 0 2.05 4.10 14.00
10.00
0.659
0.802
0
0
3.70
1.75
5.45 (1.35) 0.65 -1.35 -0.48 0.040
28 SPPI 11.24 17 May '19 112 P 12.00 0.751 0 2.05 4.10 13.00
10.00
0.669
0.802
0
0
2.90
1.75
4.65 (0.55) 0.45 -1.55 -0.29 0.030
29 SPPI 11.24 16 Aug '19 203 P 10.00 0.723 0 1.55 3.10 14.00
9.00
0.678
0.751
0
0
4.20
1.35
5.55 (2.45) 1.55 -2.45 -0.63 0.016
30 SPPI 11.24 16 Aug '19 203 P 11.00 0.708 0 2.05 4.10 14.00
10.00
0.678
0.723
0
0
4.20
1.75
5.95 (1.85) 1.15 -1.85 -0.62 0.015
31 SPPI 11.24 16 Aug '19 203 P 12.00 0.697 0 2.60 5.20 14.00
11.00
0.678
0.708
0
0
4.20
2.25
6.45 (1.25) 0.75 -1.25 -0.60 0.008
32 SPPI 11.24 17 May '19 112 P 11.00 0.709 0 1.50 3.00 14.00
9.00
0.659
0.755
0
0
3.70
0.85
4.55 (1.55) 1.45 -1.55 -0.94 0.004
33 SPPI 11.24 16 Aug '19 203 P 10.00 0.723 0 1.55 3.10 12.00
9.00
0.697
0.751
0
0
2.85
1.35
4.20 (1.10) 0.90 -1.10 -0.82 -0.002
34 SPPI 11.24 16 Aug '19 203 P 11.00 0.708 0 2.05 4.10 12.00
10.00
0.697
0.723
0
0
2.85
1.75
4.60 (0.50) 0.50 -0.50 -1.00 -0.004
35 SPPI 11.24 17 May '19 112 P 11.00 0.709 0 1.50 3.00 13.00
9.00
0.669
0.755
0
0
2.90
0.85
3.75 (0.75) 1.25 -0.75 -1.67 -0.006
36 SPPI 11.24 16 Aug '19 203 P 12.00 0.697 0 2.60 5.20 14.00
10.00
0.678
0.723
0
0
4.20
1.75
5.95 (0.75) 1.25 -0.75 -1.67 -0.007
37 SPPI 11.24 16 Aug '19 203 P 10.00 0.723 0 1.55 3.10 11.00
9.00
0.708
0.751
0
0
2.25
1.35
3.60 (0.50) 0.50 -0.50 -1.00 -0.013
38 SPPI 11.24 16 Aug '19 203 P 11.00 0.708 0 2.05 4.10 14.00
9.00
0.678
0.751
0
0
4.20
1.35
5.55 (1.45) 1.55 -1.45 -1.07 -0.013
39 SPPI 11.24 15 Mar '19 49 P 11.00 0.690 10 0.95 1.90 13.00
9.00
0.646
0.751
0
0
2.35
0.40
2.75 (0.85) 1.15 -0.85 -1.35 -0.017
40 SPPI 11.24 15 Mar '19 49 P 13.00 0.646 0 2.10 4.20 14.00
12.00
0.657
0.654
0
0
3.20
1.65
4.85 (0.65) 0.35 -0.65 -0.54 -0.019
41 SPPI 11.24 15 Mar '19 49 P 11.00 0.690 10 0.95 1.90 12.00
9.00
0.654
0.751
0
0
1.65
0.40
2.05 (0.15) 0.85 -1.15 -0.74 -0.024
42 SPPI 11.24 15 Mar '19 49 P 11.00 0.690 10 0.95 1.90 14.00
9.00
0.657
0.751
0
0
3.20
0.40
3.60 (1.70) 1.30 -1.70 -0.76 -0.028
43 SPPI 11.24 15 Mar '19 49 P 12.00 0.654 0 1.40 2.80 13.00
11.00
0.646
0.690
0
10
2.35
1.10
3.45 (0.65) 0.35 -0.65 -0.54 -0.029
44 SPPI 11.24 17 May '19 112 P 13.00 0.669 0 2.65 5.30 14.00
11.00
0.659
0.709
0
0
3.70
1.70
5.40 (0.10) 0.90 -1.10 -0.82 -0.030
45 SPPI 11.24 16 Aug '19 203 P 11.00 0.708 0 2.05 4.10 12.00
9.00
0.697
0.751
0
0
2.85
1.35
4.20 (0.10) 0.90 -1.10 -0.82 -0.032
46 SPPI 11.24 16 Aug '19 203 P 12.00 0.697 0 2.60 5.20 14.00
9.00
0.678
0.751
0
0
4.20
1.35
5.55 (0.35) 1.65 -1.35 -1.22 -0.035
47 SPPI 11.24 15 Mar '19 49 P 12.00 0.654 0 1.40 2.80 14.00
11.00
0.657
0.690
0
10
3.20
1.10
4.30 (1.50) 0.50 -1.50 -0.33 -0.040
48 SPPI 11.24 17 May '19 112 P 11.00 0.709 0 1.50 3.00 14.00
10.00
0.659
0.802
0
0
3.70
1.75
5.45 (2.45) 0.55 -2.45 -0.22 -0.044
49 SPPI 11.24 16 Aug '19 203 P 10.00 0.723 0 1.55 3.10 13.00
9.00
0.744
0.751
0
0
3.90
1.35
5.25 (2.15) 0.85 -2.15 -0.40 -0.049
50 SPPI 11.24 16 Aug '19 203 P 11.00 0.708 0 2.05 4.10 13.00
10.00
0.744
0.723
0
0
3.90
1.75
5.65 (1.55) 0.45 -1.55 -0.29 -0.051
51 SPPI 11.24 17 May '19 112 P 11.00 0.709 0 1.50 3.00 13.00
10.00
0.669
0.802
0
0
2.90
1.75
4.65 (1.65) 0.35 -1.65 -0.21 -0.054
52 SPPI 11.24 15 Mar '19 49 P 13.00 0.646 0 2.10 4.20 14.00
11.00
0.657
0.690
0
10
3.20
1.10
4.30 (0.10) 0.90 -1.10 -0.82 -0.055
53 SPPI 11.24 16 Aug '19 203 P 12.00 0.697 0 2.60 5.20 13.00
11.00
0.744
0.708
0
0
3.90
2.25
6.15 (0.95) 0.05 -0.95 -0.05 -0.058
54 SPPI 11.24 15 Feb '19 21 P 11.00 0.719 6 0.55 1.10 13.00
9.00
0.634
0.863
0
1
2.05
0.20
2.25 (1.15) 0.85 -1.15 -0.74 -0.059
55 SPPI 11.24 15 Feb '19 21 P 11.00 0.719 6 0.55 1.10 14.00
9.00
0.640
0.863
0
1
3.00
0.20
3.20 (2.10) 0.90 -2.10 -0.43 -0.065
56 SPPI 11.24 17 May '19 112 P 13.00 0.669 0 2.65 5.30 14.00
12.00
0.659
0.751
0
0
3.70
2.55
6.25 (0.95) 0.05 -0.95 -0.05 -0.072
57 SPPI 11.24 16 Aug '19 203 P 12.00 0.697 0 2.60 5.20 13.00
10.00
0.744
0.723
0
0
3.90
1.75
5.65 (0.45) 0.55 -1.45 -0.38 -0.072
58 SPPI 11.24 17 May '19 112 P 13.00 0.669 0 2.65 5.30 14.00
9.00
0.659
0.755
0
0
3.70
0.85
4.55 0.75 1.75 -2.25 -0.78 -0.076
59 SPPI 11.24 16 Aug '19 203 P 11.00 0.708 0 2.05 4.10 13.00
9.00
0.744
0.751
0
0
3.90
1.35
5.25 (1.15) 0.85 -1.15 -0.74 -0.079
60 SPPI 11.24 17 May '19 112 P 11.00 0.709 0 1.50 3.00 12.00
9.00
0.751
0.755
0
0
2.55
0.85
3.40 (0.40) 0.60 -1.40 -0.43 -0.088
61 SPPI 11.24 15 Mar '19 49 P 12.00 0.654 0 1.40 2.80 13.00
9.00
0.646
0.751
0
0
2.35
0.40
2.75 0.05 1.05 -1.95 -0.54 -0.089
62 SPPI 11.24 15 Feb '19 21 P 13.00 0.634 0 1.80 3.60 14.00
11.00
0.640
0.719
0
6
3.00
0.75
3.75 (0.15) 0.85 -1.15 -0.74 -0.092
63 SPPI 11.24 15 Mar '19 49 P 12.00 0.654 0 1.40 2.80 14.00
9.00
0.657
0.751
0
0
3.20
0.40
3.60 (0.80) 1.20 -1.80 -0.67 -0.100
64 SPPI 11.24 16 Aug '19 203 P 12.00 0.697 0 2.60 5.20 13.00
9.00
0.744
0.751
0
0
3.90
1.35
5.25 (0.05) 0.95 -2.05 -0.46 -0.100
65 SPPI 11.24 15 Mar '19 49 P 13.00 0.646 0 2.10 4.20 14.00
9.00
0.657
0.751
0
0
3.20
0.40
3.60 0.60 1.60 -2.40 -0.67 -0.116
66 SPPI 11.24 17 May '19 112 P 13.00 0.669 0 2.65 5.30 14.00
10.00
0.659
0.802
0
0
3.70
1.75
5.45 (0.15) 0.85 -2.15 -0.40 -0.123
67 SPPI 11.24 17 May '19 112 P 11.00 0.709 0 1.50 3.00 12.00
10.00
0.751
0.802
0
0
2.55
1.75
4.30 (1.30) -0.30 -1.30 0.23 -0.135
68 SPPI 11.24 15 Feb '19 21 P 11.00 0.719 6 0.55 1.10 13.00
10.00
0.634
0.943
0
11
2.05
0.60
2.65 (1.55) 0.45 -1.55 -0.29 -0.138
69 SPPI 11.24 15 Feb '19 21 P 11.00 0.719 6 0.55 1.10 14.00
10.00
0.640
0.943
0
11
3.00
0.60
3.60 (2.50) 0.50 -2.50 -0.20 -0.145
70 SPPI 11.24 15 Mar '19 49 P 11.00 0.690 10 0.95 1.90 13.00
10.00
0.646
0.897
0
0
2.35
1.30
3.65 (1.75) 0.25 -1.75 -0.14 -0.163
71 SPPI 11.24 15 Mar '19 49 P 11.00 0.690 10 0.95 1.90 12.00
10.00
0.654
0.897
0
0
1.65
1.30
2.95 (1.05) -0.05 -1.05 0.05 -0.171
72 SPPI 11.24 15 Mar '19 49 P 11.00 0.690 10 0.95 1.90 14.00
10.00
0.657
0.897
0
0
3.20
1.30
4.50 (2.60) 0.40 -2.60 -0.15 -0.174
73 SPPI 11.24 15 Mar '19 49 P 12.00 0.654 0 1.40 2.80 13.00
10.00
0.646
0.897
0
0
2.35
1.30
3.65 (0.85) 0.15 -1.85 -0.08 -0.236
74 SPPI 11.24 15 Feb '19 21 P 13.00 0.634 0 1.80 3.60 14.00
9.00
0.640
0.863
0
1
3.00
0.20
3.20 0.40 1.40 -2.60 -0.54 -0.236
75 SPPI 11.24 15 Mar '19 49 P 12.00 0.654 0 1.40 2.80 14.00
10.00
0.657
0.897
0
0
3.20
1.30
4.50 (1.70) 0.30 -1.70 -0.18 -0.247
76 SPPI 11.24 15 Mar '19 49 P 13.00 0.646 0 2.10 4.20 14.00
10.00
0.657
0.897
0
0
3.20
1.30
4.50 (0.30) 0.70 -2.30 -0.30 -0.262
77 SPPI 11.24 15 Feb '19 21 P 13.00 0.634 0 1.80 3.60 14.00
10.00
0.640
0.943
0
11
3.00
0.60
3.60 (0.00) 1.00 -2.00 -0.50 -0.315
78 SPPI 11.24 15 Feb '19 21 P 13.00 0.634 0 1.80 3.60 14.00
12.00
0.640
0.949
0
0
3.00
1.90
4.90 (1.30) -0.30 -1.30 0.23 -0.321
79 SPPI 11.24 15 Feb '19 21 P 11.00 0.719 6 0.55 1.10 12.00
9.00
0.949
0.863
0
1
1.90
0.20
2.10 (1.00) 0.00 -2.00  0 -0.373
80 SPPI 11.24 15 Feb '19 21 P 11.00 0.719 6 0.55 1.10 12.00
10.00
0.949
0.943
0
11
1.90
0.60
2.50 (1.40) -0.40 -1.40 0.29 -0.453
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.