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

Butterfly Puts Screener For TAL 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 April 12, 2024. You can get started for free 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 TAL 11.70 31 May '24 49 P 11.00 0.755 0 0.65 1.30 12.50
10.50
0.616
0.664
0
0
1.60
0.65
2.25 (0.95) 0.55 -0.95 -0.58 0.231
2 TAL 11.70 31 May '24 49 P 11.00 0.755 0 0.65 1.30 11.50
10.50
0.622
0.664
0
0
1.00
0.65
1.65 (0.35) 0.15 -0.35 -0.43 0.225
3 TAL 11.70 31 May '24 49 P 11.00 0.755 0 0.65 1.30 13.00
10.50
0.635
0.664
0
0
2.00
0.65
2.65 (1.35) 0.65 -1.35 -0.48 0.211
4 TAL 11.70 31 May '24 49 P 12.00 0.695 0 1.15 2.30 12.50
11.50
0.616
0.622
0
0
1.60
1.00
2.60 (0.30) 0.20 -0.30 -0.67 0.152
5 TAL 11.70 31 May '24 49 P 11.00 0.755 0 0.65 1.30 12.00
10.50
0.695
0.664
0
0
1.55
0.65
2.20 (0.90) 0.10 -0.90 -0.11 0.152
6 TAL 11.70 31 May '24 49 P 12.00 0.695 0 1.15 2.30 13.00
11.50
0.635
0.622
0
0
2.00
1.00
3.00 (0.70) 0.30 -0.70 -0.43 0.133
7 TAL 11.70 31 May '24 49 P 12.00 0.695 0 1.15 2.30 12.50
10.50
0.616
0.664
0
0
1.60
0.65
2.25 0.05 0.55 -0.95 -0.58 0.111
8 TAL 11.70 31 May '24 49 P 12.00 0.695 0 1.15 2.30 13.00
10.50
0.635
0.664
0
0
2.00
0.65
2.65 (0.35) 0.65 -0.85 -0.76 0.091
9 TAL 11.70 19 Apr '24 7 P 11.50 0.612 229 0.25 0.50 12.00
11.00
0.583
0.568
32
42
0.60
0.15
0.75 (0.25) 0.25 -0.25 -1.00 0.073
10 TAL 11.70 10 May '24 28 P 11.00 0.684 0 0.50 1.00 12.50
10.50
0.632
0.665
0
0
1.35
0.40
1.75 (0.75) 0.75 -0.75 -1.00 0.071
11 TAL 11.70 10 May '24 28 P 11.00 0.684 0 0.50 1.00 12.00
10.50
0.645
0.665
0
0
1.05
0.40
1.45 (0.45) 0.55 -0.45 -1.22 0.057
12 TAL 11.70 10 May '24 28 P 11.00 0.684 0 0.50 1.00 13.00
10.50
0.646
0.665
0
0
1.75
0.40
2.15 (1.15) 0.85 -1.15 -0.74 0.057
13 TAL 11.70 19 Apr '24 7 P 11.50 0.612 229 0.25 0.50 13.00
11.00
0.601
0.568
50
42
1.45
0.15
1.60 (1.10) 0.40 -1.10 -0.36 0.055
14 TAL 11.70 19 Apr '24 7 P 11.50 0.612 229 0.25 0.50 12.50
11.00
0.607
0.568
0
42
1.00
0.15
1.15 (0.65) 0.35 -0.65 -0.54 0.049
15 TAL 11.70 19 Apr '24 7 P 12.50 0.607 0 0.85 1.70 13.00
11.00
0.601
0.568
50
42
1.45
0.15
1.60 0.10 0.60 -0.90 -0.67 0.046
16 TAL 11.70 17 May '24 35 P 12.00 0.647 23 1.05 2.10 13.00
11.00
0.599
0.650
0
5
1.75
0.65
2.40 (0.30) 0.70 -0.30 -2.33 0.046
17 TAL 11.70 10 May '24 28 P 11.00 0.684 0 0.50 1.00 11.50
10.50
0.663
0.665
0
0
0.80
0.40
1.20 (0.20) 0.30 -0.20 -1.50 0.040
18 TAL 11.70 24 May '24 42 P 11.50 0.639 0 0.85 1.70 12.50
11.00
0.615
0.628
0
0
1.50
0.70
2.20 (0.50) 0.50 -0.50 -1.00 0.034
19 TAL 11.70 24 May '24 42 P 11.50 0.639 0 0.85 1.70 13.00
11.00
0.617
0.628
0
0
1.85
0.70
2.55 (0.85) 0.65 -0.85 -0.76 0.032
20 TAL 11.70 19 Apr '24 7 P 12.50 0.607 0 0.85 1.70 13.00
12.00
0.601
0.583
50
32
1.45
0.60
2.05 (0.35) 0.15 -0.35 -0.43 0.031
21 TAL 11.70 10 May '24 28 P 11.50 0.663 0 0.70 1.40 12.50
10.50
0.632
0.665
0
0
1.35
0.40
1.75 (0.35) 0.65 -0.35 -1.86 0.028
22 TAL 11.70 24 May '24 42 P 11.50 0.639 0 0.85 1.70 12.00
11.00
0.623
0.628
0
0
1.20
0.70
1.90 (0.20) 0.30 -0.20 -1.50 0.026
23 TAL 11.70 15 Nov '24 217 P 12.00 0.618 1 1.95 3.90 13.00
11.00
0.599
0.612
0
0
2.95
1.80
4.75 (0.85) 0.15 -0.85 -0.18 0.026
24 TAL 11.70 31 May '24 49 P 12.00 0.695 0 1.15 2.30 12.50
11.00
0.616
0.755
0
0
1.60
1.20
2.80 (0.50) -0.00 -1.00  0 0.019
25 TAL 11.70 26 Apr '24 14 P 12.50 0.717 0 1.10 2.20 13.00
12.00
0.716
0.702
0
0
1.60
0.90
2.50 (0.30) 0.20 -0.30 -0.67 0.016
26 TAL 11.70 10 May '24 28 P 11.50 0.663 0 0.70 1.40 12.00
10.50
0.645
0.665
0
0
1.05
0.40
1.45 (0.05) 0.45 -0.55 -0.82 0.014
27 TAL 11.70 10 May '24 28 P 11.50 0.663 0 0.70 1.40 13.00
10.50
0.646
0.665
0
0
1.75
0.40
2.15 (0.75) 0.75 -0.75 -1.00 0.014
28 TAL 11.70 19 Apr '24 7 P 11.50 0.612 229 0.25 0.50 12.00
10.50
0.583
0.631
32
3
0.60
0.10
0.70 (0.20) 0.30 -0.70 -0.43 0.010
29 TAL 11.70 10 May '24 28 P 11.50 0.663 0 0.70 1.40 12.50
11.00
0.632
0.684
0
0
1.35
0.60
1.95 (0.55) 0.45 -0.55 -0.82 0.010
30 TAL 11.70 26 Apr '24 14 P 11.00 0.754 13 0.35 0.70 12.00
10.50
0.702
0.798
0
10
0.90
0.30
1.20 (0.50) 0.50 -0.50 -1.00 0.008
31 TAL 11.70 26 Apr '24 14 P 12.50 0.717 0 1.10 2.20 13.00
11.50
0.716
0.713
0
0
1.60
0.60
2.20 (0.00) 0.50 -0.50 -1.00 0.005
32 TAL 11.70 24 May '24 42 P 12.00 0.623 0 1.10 2.20 12.50
11.00
0.615
0.628
0
0
1.50
0.70
2.20 (0.00) 0.50 -0.50 -1.00 0.003
33 TAL 11.70 24 May '24 42 P 11.50 0.639 0 0.85 1.70 12.50
10.50
0.615
0.660
0
0
1.50
0.55
2.05 (0.35) 0.65 -0.35 -1.86 0.002
34 TAL 11.70 19 Apr '24 7 P 12.50 0.607 0 0.85 1.70 13.00
11.50
0.601
0.612
50
229
1.45
0.35
1.80 (0.10) 0.40 -0.60 -0.67 0.002
35 TAL 11.70 24 May '24 42 P 12.00 0.623 0 1.10 2.20 13.00
11.00
0.617
0.628
0
0
1.85
0.70
2.55 (0.35) 0.65 -0.35 -1.86 0.001
36 TAL 11.70 24 May '24 42 P 11.50 0.639 0 0.85 1.70 13.00
10.50
0.617
0.660
0
0
1.85
0.55
2.40 (0.70) 0.80 -0.70 -1.14 0.000
37 TAL 11.70 12 Apr '24 0 P 11.50 0.598 5  0  0 12.50
10.50
0.598
0.598
13
0
2.40
1.35
3.75 (3.75) -2.75 -3.75 0.73  0
38 TAL 11.70 12 Apr '24 0 P 11.00 0.598 0  0  0 13.00
10.50
0.598
0.598
0
0
3.10
1.35
4.45 (4.45) -2.45 -4.45 0.55  0
39 TAL 11.70 12 Apr '24 0 P 12.50 0.598 13 0.05 0.10 13.00
12.00
0.598
0.598
0
33
3.10
2.20
5.30 (5.20) -4.70 -5.20 0.90  0
40 TAL 11.70 12 Apr '24 0 P 11.00 0.598 0  0  0 11.50
10.50
0.598
0.598
5
0
0.05
1.35
1.40 (1.40) -0.90 -1.40 0.64  0
41 TAL 11.70 12 Apr '24 0 P 12.50 0.598 13 0.05 0.10 13.00
10.50
0.598
0.598
0
0
3.10
1.35
4.45 (4.35) -3.85 -5.85 0.66  0
42 TAL 11.70 12 Apr '24 0 P 12.00 0.598 33 0.15 0.30 13.00
10.50
0.598
0.598
0
0
3.10
1.35
4.45 (4.15) -3.15 -4.65 0.68  0
43 TAL 11.70 12 Apr '24 0 P 12.00 0.598 33 0.15 0.30 12.50
10.50
0.598
0.598
13
0
2.40
1.35
3.75 (3.45) -2.95 -4.45 0.66  0
44 TAL 11.70 12 Apr '24 0 P 11.50 0.598 5  0  0 12.50
11.00
0.598
0.598
13
0
2.40
0.75
3.15 (3.15) -2.15 -3.15 0.68  0
45 TAL 11.70 12 Apr '24 0 P 11.50 0.598 5  0  0 12.00
10.50
0.598
0.598
33
0
2.20
1.35
3.55 (3.55) -3.05 -4.05 0.75  0
46 TAL 11.70 12 Apr '24 0 P 11.00 0.598 0  0  0 12.00
10.50
0.598
0.598
33
0
2.20
1.35
3.55 (3.55) -2.55 -3.55 0.72  0
47 TAL 11.70 12 Apr '24 0 P 12.50 0.598 13 0.05 0.10 13.00
11.00
0.598
0.598
0
0
3.10
0.75
3.85 (3.75) -3.25 -4.75 0.68  0
48 TAL 11.70 12 Apr '24 0 P 12.00 0.598 33 0.15 0.30 13.00
11.00
0.598
0.598
0
0
3.10
0.75
3.85 (3.55) -2.55 -3.55 0.72  0
49 TAL 11.70 12 Apr '24 0 P 12.00 0.598 33 0.15 0.30 12.50
11.00
0.598
0.598
13
0
2.40
0.75
3.15 (2.85) -2.35 -3.35 0.70  0
50 TAL 11.70 12 Apr '24 0 P 11.50 0.598 5  0  0 13.00
10.50
0.598
0.598
0
0
3.10
1.35
4.45 (4.45) -2.95 -4.45 0.66  0
51 TAL 11.70 12 Apr '24 0 P 11.50 0.598 5  0  0 12.00
11.00
0.598
0.598
33
0
2.20
0.75
2.95 (2.95) -2.45 -2.95 0.83  0
52 TAL 11.70 12 Apr '24 0 P 11.00 0.598 0  0  0 12.50
10.50
0.598
0.598
13
0
2.40
1.35
3.75 (3.75) -2.25 -3.75 0.60  0
53 TAL 11.70 12 Apr '24 0 P 12.50 0.598 13 0.05 0.10 13.00
11.50
0.598
0.598
0
5
3.10
0.05
3.15 (3.05) -2.55 -3.55 0.72  0
54 TAL 11.70 12 Apr '24 0 P 12.00 0.598 33 0.15 0.30 13.00
11.50
0.598
0.598
0
5
3.10
0.05
3.15 (2.85) -1.85 -2.85 0.65  0
55 TAL 11.70 12 Apr '24 0 P 12.00 0.598 33 0.15 0.30 12.50
11.50
0.598
0.598
13
5
2.40
0.05
2.45 (2.15) -1.65 -2.15 0.77  0
56 TAL 11.70 12 Apr '24 0 P 11.50 0.598 5  0  0 13.00
11.00
0.598
0.598
0
0
3.10
0.75
3.85 (3.85) -2.35 -3.85 0.61  0
57 TAL 11.70 31 May '24 49 P 12.00 0.695 0 1.15 2.30 13.00
11.00
0.635
0.755
0
0
2.00
1.20
3.20 (0.90) 0.10 -0.90 -0.11 -0.000
58 TAL 11.70 3 May '24 21 P 12.00 0.677 0 0.85 1.70 12.50
11.50
0.681
0.673
0
0
1.30
0.70
2.00 (0.30) 0.20 -0.30 -0.67 -0.001
59 TAL 11.70 3 May '24 21 P 11.00 0.691 1 0.40 0.80 11.50
10.50
0.673
0.711
0
0
0.70
0.35
1.05 (0.25) 0.25 -0.25 -1.00 -0.003
60 TAL 11.70 21 Jun '24 70 P 12.00 0.610 0 1.35 2.70 13.00
11.00
0.600
0.622
0
2
2.10
0.95
3.05 (0.35) 0.65 -0.35 -1.86 -0.003
61 TAL 11.70 19 Apr '24 7 P 12.00 0.583 32 0.50 1.00 13.00
11.00
0.601
0.568
50
42
1.45
0.15
1.60 (0.60) 0.40 -0.60 -0.67 -0.003
62 TAL 11.70 26 Apr '24 14 P 11.00 0.754 13 0.35 0.70 11.50
10.50
0.713
0.798
0
10
0.60
0.30
0.90 (0.20) 0.30 -0.20 -1.50 -0.003
63 TAL 11.70 10 May '24 28 P 12.00 0.645 0 0.95 1.90 12.50
11.50
0.632
0.663
0
0
1.35
0.80
2.15 (0.25) 0.25 -0.25 -1.00 -0.003
64 TAL 11.70 3 May '24 21 P 12.50 0.681 0 1.20 2.40 13.00
11.50
0.693
0.673
0
0
1.70
0.70
2.40 (0.00) 0.50 -0.50 -1.00 -0.004
65 TAL 11.70 10 May '24 28 P 11.50 0.663 0 0.70 1.40 12.00
11.00
0.645
0.684
0
0
1.05
0.60
1.65 (0.25) 0.25 -0.25 -1.00 -0.004
66 TAL 11.70 10 May '24 28 P 11.50 0.663 0 0.70 1.40 13.00
11.00
0.646
0.684
0
0
1.75
0.60
2.35 (0.95) 0.55 -0.95 -0.58 -0.005
67 TAL 11.70 26 Apr '24 14 P 11.00 0.754 13 0.35 0.70 13.00
10.50
0.716
0.798
0
10
1.60
0.30
1.90 (1.20) 0.80 -1.20 -0.67 -0.006
68 TAL 11.70 24 May '24 42 P 11.50 0.639 0 0.85 1.70 12.00
10.50
0.623
0.660
0
0
1.20
0.55
1.75 (0.05) 0.45 -0.55 -0.82 -0.006
69 TAL 11.70 3 May '24 21 P 11.00 0.691 1 0.40 0.80 12.00
10.50
0.677
0.711
0
0
1.00
0.35
1.35 (0.55) 0.45 -0.55 -0.82 -0.006
70 TAL 11.70 10 May '24 28 P 12.00 0.645 0 0.95 1.90 12.50
10.50
0.632
0.665
0
0
1.35
0.40
1.75 0.15 0.65 -0.85 -0.76 -0.006
71 TAL 11.70 26 Apr '24 14 P 11.00 0.754 13 0.35 0.70 12.50
10.50
0.717
0.798
0
10
1.20
0.30
1.50 (0.80) 0.70 -0.80 -0.87 -0.007
72 TAL 11.70 24 May '24 42 P 12.00 0.623 0 1.10 2.20 12.50
11.50
0.615
0.639
0
0
1.50
0.95
2.45 (0.25) 0.25 -0.25 -1.00 -0.008
73 TAL 11.70 3 May '24 21 P 12.50 0.681 0 1.20 2.40 13.00
12.00
0.693
0.677
0
0
1.70
1.00
2.70 (0.30) 0.20 -0.30 -0.67 -0.008
74 TAL 11.70 19 Apr '24 7 P 11.50 0.612 229 0.25 0.50 13.00
10.50
0.601
0.631
50
3
1.45
0.10
1.55 (1.05) 0.45 -1.05 -0.43 -0.008
75 TAL 11.70 19 Apr '24 7 P 12.00 0.583 32 0.50 1.00 12.50
11.00
0.607
0.568
0
42
1.00
0.15
1.15 (0.15) 0.35 -0.65 -0.54 -0.009
76 TAL 11.70 24 May '24 42 P 12.00 0.623 0 1.10 2.20 13.00
11.50
0.617
0.639
0
0
1.85
0.95
2.80 (0.60) 0.40 -0.60 -0.67 -0.009
77 TAL 11.70 24 May '24 42 P 12.50 0.615 0 1.40 2.80 13.00
12.00
0.617
0.623
0
0
1.85
1.20
3.05 (0.25) 0.25 -0.25 -1.00 -0.010
78 TAL 11.70 3 May '24 21 P 11.00 0.691 1 0.40 0.80 12.50
10.50
0.681
0.711
0
0
1.30
0.35
1.65 (0.85) 0.65 -0.85 -0.76 -0.010
79 TAL 11.70 16 Aug '24 126 P 12.00 0.594 2 1.65 3.30 13.00
11.00
0.601
0.599
25
0
2.45
1.30
3.75 (0.45) 0.55 -0.45 -1.22 -0.012
80 TAL 11.70 3 May '24 21 P 12.00 0.677 0 0.85 1.70 13.00
11.50
0.693
0.673
0
0
1.70
0.70
2.40 (0.70) 0.30 -0.70 -0.43 -0.012
81 TAL 11.70 19 Apr '24 7 P 11.50 0.612 229 0.25 0.50 12.50
10.50
0.607
0.631
0
3
1.00
0.10
1.10 (0.60) 0.40 -0.60 -0.67 -0.014
82 TAL 11.70 24 May '24 42 P 12.50 0.615 0 1.40 2.80 13.00
11.00
0.617
0.628
0
0
1.85
0.70
2.55 0.25 0.75 -0.75 -1.00 -0.015
83 TAL 11.70 19 Apr '24 7 P 12.50 0.607 0 0.85 1.70 13.00
10.50
0.601
0.631
50
3
1.45
0.10
1.55 0.15 0.65 -1.35 -0.48 -0.017
84 TAL 11.70 10 May '24 28 P 12.00 0.645 0 0.95 1.90 13.00
11.50
0.646
0.663
0
0
1.75
0.80
2.55 (0.65) 0.35 -0.65 -0.54 -0.018
85 TAL 11.70 3 May '24 21 P 12.00 0.677 0 0.85 1.70 12.50
11.00
0.681
0.691
0
1
1.30
0.50
1.80 (0.10) 0.40 -0.60 -0.67 -0.018
86 TAL 11.70 24 May '24 42 P 11.00 0.628 0 0.60 1.20 12.50
10.50
0.615
0.660
0
0
1.50
0.55
2.05 (0.85) 0.65 -0.85 -0.76 -0.019
87 TAL 11.70 10 May '24 28 P 12.00 0.645 0 0.95 1.90 13.00
10.50
0.646
0.665
0
0
1.75
0.40
2.15 (0.25) 0.75 -0.75 -1.00 -0.021
88 TAL 11.70 24 May '24 42 P 11.00 0.628 0 0.60 1.20 13.00
10.50
0.617
0.660
0
0
1.85
0.55
2.40 (1.20) 0.80 -1.20 -0.67 -0.021
89 TAL 11.70 3 May '24 21 P 11.50 0.673 0 0.60 1.20 12.00
11.00
0.677
0.691
0
1
1.00
0.50
1.50 (0.30) 0.20 -0.30 -0.67 -0.021
90 TAL 11.70 3 May '24 21 P 12.50 0.681 0 1.20 2.40 13.00
11.00
0.693
0.691
0
1
1.70
0.50
2.20 0.20 0.70 -0.80 -0.88 -0.021
91 TAL 11.70 3 May '24 21 P 11.00 0.691 1 0.40 0.80 13.00
10.50
0.693
0.711
0
0
1.70
0.35
2.05 (1.25) 0.75 -1.25 -0.60 -0.022
92 TAL 11.70 26 Apr '24 14 P 12.00 0.702 0 0.80 1.60 13.00
11.50
0.716
0.713
0
0
1.60
0.60
2.20 (0.60) 0.40 -0.60 -0.67 -0.024
93 TAL 11.70 10 May '24 28 P 12.00 0.645 0 0.95 1.90 12.50
11.00
0.632
0.684
0
0
1.35
0.60
1.95 (0.05) 0.45 -0.55 -0.82 -0.025
94 TAL 11.70 24 May '24 42 P 12.50 0.615 0 1.40 2.80 13.00
11.50
0.617
0.639
0
0
1.85
0.95
2.80 (0.00) 0.50 -0.50 -1.00 -0.025
95 TAL 11.70 26 Apr '24 14 P 12.00 0.702 0 0.80 1.60 12.50
11.50
0.717
0.713
0
0
1.20
0.60
1.80 (0.20) 0.30 -0.20 -1.50 -0.025
96 TAL 11.70 3 May '24 21 P 11.50 0.673 0 0.60 1.20 12.50
11.00
0.681
0.691
0
1
1.30
0.50
1.80 (0.60) 0.40 -0.60 -0.67 -0.025
97 TAL 11.70 31 May '24 49 P 12.50 0.616 0 1.45 2.90 13.00
11.50
0.635
0.622
0
0
2.00
1.00
3.00 (0.10) 0.40 -0.60 -0.67 -0.026
98 TAL 11.70 24 May '24 42 P 11.00 0.628 0 0.60 1.20 12.00
10.50
0.623
0.660
0
0
1.20
0.55
1.75 (0.55) 0.45 -0.55 -0.82 -0.027
99 TAL 11.70 10 May '24 28 P 12.50 0.632 0 1.25 2.50 13.00
12.00
0.646
0.645
0
0
1.75
1.05
2.80 (0.30) 0.20 -0.30 -0.67 -0.028
100 TAL 11.70 24 May '24 42 P 12.00 0.623 0 1.10 2.20 12.50
10.50
0.615
0.660
0
0
1.50
0.55
2.05 0.15 0.65 -0.85 -0.76 -0.029
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.