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

Butterfly Puts Screener For TME 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 March 28, 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 TME 17.21 21 Jun '19 85 P 18.00 0.704 0 2.55 5.10 19.00
16.00
0.697
0.606
0
333
3.90
1.40
5.30 (0.20) 0.80 -1.20 -0.67 0.104
2 TME 17.21 21 Jun '19 85 P 18.00 0.704 0 2.55 5.10 19.00
15.00
0.697
0.611
0
0
3.90
1.10
5.00 0.10 1.10 -1.90 -0.58 0.099
3 TME 17.21 18 Apr '19 21 P 19.00 0.549 9 1.90 3.80 20.00
15.00
0.583
0.438
0
21
3.10
0.10
3.20 0.60 1.60 -2.40 -0.67 0.078
4 TME 17.21 19 Jul '19 113 P 19.00 0.687 0 3.50 7.00 20.00
15.00
0.715
0.587
0
0
4.70
1.25
5.95 1.05 2.05 -1.95 -1.05 0.072
5 TME 17.21 19 Jul '19 113 P 18.00 0.670 0 2.75 5.50 19.00
15.00
0.687
0.587
0
0
3.90
1.25
5.15 0.35 1.35 -1.65 -0.82 0.066
6 TME 17.21 19 Jul '19 113 P 16.00 0.634 0 1.50 3.00 17.00
15.00
0.615
0.587
5
0
2.40
1.25
3.65 (0.65) 0.35 -0.65 -0.54 0.065
7 TME 17.21 21 Jun '19 85 P 18.00 0.704 0 2.55 5.10 19.00
17.00
0.697
0.653
0
3
3.90
2.15
6.05 (0.95) 0.05 -0.95 -0.05 0.058
8 TME 17.21 18 Oct '19 204 P 19.00 0.612 0 4.00 8.00 20.00
15.00
0.616
0.553
0
0
5.00
1.70
6.70 1.30 2.30 -1.70 -1.35 0.055
9 TME 17.21 18 Apr '19 21 P 19.00 0.549 9 1.90 3.80 20.00
16.00
0.583
0.461
0
19
3.10
0.35
3.45 0.35 1.35 -1.65 -0.82 0.055
10 TME 17.21 18 Oct '19 204 P 19.00 0.612 0 4.00 8.00 20.00
16.00
0.616
0.565
0
0
5.00
2.25
7.25 0.75 1.75 -1.25 -1.40 0.043
11 TME 17.21 19 Jul '19 113 P 19.00 0.687 0 3.50 7.00 20.00
17.00
0.715
0.615
0
5
4.70
2.40
7.10 (0.10) 0.90 -1.10 -0.82 0.043
12 TME 17.21 17 May '19 50 P 19.00 0.592 0 2.50 5.00 20.00
16.00
0.626
0.518
0
8
3.60
0.80
4.40 0.60 1.60 -1.40 -1.14 0.040
13 TME 17.21 18 Apr '19 21 P 19.00 0.549 9 1.90 3.80 20.00
17.00
0.583
0.478
0
55
3.10
0.70
3.80 (0.00) 1.00 -1.00 -1.00 0.038
14 TME 17.21 19 Jul '19 113 P 18.00 0.670 0 2.75 5.50 20.00
15.00
0.715
0.587
0
0
4.70
1.25
5.95 (0.45) 1.55 -1.45 -1.07 0.037
15 TME 17.21 19 Jul '19 113 P 18.00 0.670 0 2.75 5.50 19.00
17.00
0.687
0.615
0
5
3.90
2.40
6.30 (0.80) 0.20 -0.80 -0.25 0.037
16 TME 17.21 17 May '19 50 P 19.00 0.592 0 2.50 5.00 20.00
15.00
0.626
0.521
0
12
3.60
0.50
4.10 0.90 1.90 -2.10 -0.90 0.036
17 TME 17.21 18 Oct '19 204 P 18.00 0.600 0 3.30 6.60 19.00
15.00
0.612
0.553
0
0
4.30
1.70
6.00 0.60 1.60 -1.40 -1.14 0.035
18 TME 17.21 18 Oct '19 204 P 18.00 0.600 0 3.30 6.60 20.00
15.00
0.616
0.553
0
0
5.00
1.70
6.70 (0.10) 1.90 -1.10 -1.73 0.031
19 TME 17.21 18 Apr '19 21 P 17.00 0.478 55 0.60 1.20 18.00
15.00
0.488
0.438
1
21
1.35
0.10
1.45 (0.25) 0.75 -1.25 -0.60 0.030
20 TME 17.21 18 Apr '19 21 P 19.00 0.549 9 1.90 3.80 20.00
18.00
0.583
0.488
0
1
3.10
1.35
4.45 (0.65) 0.35 -0.65 -0.54 0.028
21 TME 17.21 17 May '19 50 P 19.00 0.592 0 2.50 5.00 20.00
17.00
0.626
0.530
0
622
3.60
1.30
4.90 0.10 1.10 -0.90 -1.22 0.027
22 TME 17.21 19 Jul '19 113 P 19.00 0.687 0 3.50 7.00 20.00
16.00
0.715
0.634
0
0
4.70
1.80
6.50 0.50 1.50 -1.50 -1.00 0.025
23 TME 17.21 20 Dec '19 267 P 19.00 0.589 0 4.20 8.40 20.00
15.00
0.602
0.551
0
0
5.30
2.05
7.35 1.05 2.05 -1.95 -1.05 0.025
24 TME 17.21 18 Oct '19 204 P 18.00 0.600 0 3.30 6.60 19.00
16.00
0.612
0.565
0
0
4.30
2.25
6.55 0.05 1.05 -0.95 -1.11 0.023
25 TME 17.21 18 Oct '19 204 P 17.00 0.588 0 2.65 5.30 18.00
15.00
0.600
0.553
0
0
3.60
1.70
5.30 (0.00) 1.00 -1.00 -1.00 0.023
26 TME 17.21 18 Oct '19 204 P 19.00 0.612 0 4.00 8.00 20.00
17.00
0.616
0.588
0
0
5.00
2.90
7.90 0.10 1.10 -0.90 -1.22 0.020
27 TME 17.21 18 Oct '19 204 P 18.00 0.600 0 3.30 6.60 20.00
16.00
0.616
0.565
0
0
5.00
2.25
7.25 (0.65) 1.35 -0.65 -2.08 0.020
28 TME 17.21 19 Jul '19 113 P 18.00 0.670 0 2.75 5.50 19.00
16.00
0.687
0.634
0
0
3.90
1.80
5.70 (0.20) 0.80 -1.20 -0.67 0.019
29 TME 17.21 17 May '19 50 P 19.00 0.592 0 2.50 5.00 20.00
18.00
0.626
0.539
0
1,000
3.60
1.90
5.50 (0.50) 0.50 -0.50 -1.00 0.018
30 TME 17.21 20 Dec '19 267 P 18.00 0.578 0 3.50 7.00 19.00
15.00
0.589
0.551
0
0
4.60
2.05
6.65 0.35 1.35 -1.65 -0.82 0.015
31 TME 17.21 20 Dec '19 267 P 16.00 0.566 0 2.35 4.70 17.00
15.00
0.567
0.551
0
0
3.20
2.05
5.25 (0.55) 0.45 -0.55 -0.82 0.014
32 TME 17.21 18 Oct '19 204 P 17.00 0.588 0 2.65 5.30 18.00
16.00
0.600
0.565
0
0
3.60
2.25
5.85 (0.55) 0.45 -0.55 -0.82 0.012
33 TME 17.21 18 Oct '19 204 P 17.00 0.588 0 2.65 5.30 19.00
15.00
0.612
0.553
0
0
4.30
1.70
6.00 (0.70) 1.30 -0.70 -1.86 0.011
34 TME 17.21 19 Jul '19 113 P 16.00 0.634 0 1.50 3.00 18.00
15.00
0.670
0.587
0
0
3.10
1.25
4.35 (1.35) 0.65 -1.35 -0.48 0.011
35 TME 17.21 20 Dec '19 267 P 19.00 0.589 0 4.20 8.40 20.00
16.00
0.602
0.566
0
0
5.30
2.55
7.85 0.55 1.55 -1.45 -1.07 0.009
36 TME 17.21 19 Jul '19 113 P 18.00 0.670 0 2.75 5.50 20.00
17.00
0.715
0.615
0
5
4.70
2.40
7.10 (1.60) 0.40 -1.60 -0.25 0.009
37 TME 17.21 20 Dec '19 267 P 19.00 0.589 0 4.20 8.40 20.00
17.00
0.602
0.567
0
0
5.30
3.20
8.50 (0.10) 0.90 -1.10 -0.82 0.008
38 TME 17.21 18 Oct '19 204 P 19.00 0.612 0 4.00 8.00 20.00
18.00
0.616
0.600
0
0
5.00
3.60
8.60 (0.60) 0.40 -0.60 -0.67 0.008
39 TME 17.21 18 Oct '19 204 P 17.00 0.588 0 2.65 5.30 20.00
15.00
0.616
0.553
0
0
5.00
1.70
6.70 (1.40) 1.60 -1.40 -1.14 0.008
40 TME 17.21 18 Apr '19 21 P 16.00 0.461 19 0.25 0.50 17.00
15.00
0.478
0.438
55
21
0.70
0.10
0.80 (0.30) 0.70 -0.30 -2.33 0.007
41 TME 17.21 18 Apr '19 21 P 17.00 0.478 55 0.60 1.20 18.00
16.00
0.488
0.461
1
19
1.35
0.35
1.70 (0.50) 0.50 -0.50 -1.00 0.006
42 TME 17.21 20 Dec '19 267 P 17.00 0.567 0 2.90 5.80 18.00
15.00
0.578
0.551
0
0
3.90
2.05
5.95 (0.15) 0.85 -1.15 -0.74 0.006
43 TME 17.21 20 Dec '19 267 P 16.00 0.566 0 2.35 4.70 18.00
15.00
0.578
0.551
0
0
3.90
2.05
5.95 (1.25) 0.75 -1.25 -0.60 0.004
44 TME 17.21 15 Jan '21 659 P 17.00 0.564 0 3.90 7.80 20.00
15.00
0.571
0.554
0
1
6.50
3.20
9.70 (1.90) 1.10 -1.90 -0.58 0.003
45 TME 17.21 17 May '19 50 P 17.00 0.530 622 1.15 2.30 18.00
16.00
0.539
0.518
1,000
8
1.90
0.80
2.70 (0.40) 0.60 -0.40 -1.50 0.003
46 TME 17.21 20 Dec '19 267 P 18.00 0.578 0 3.50 7.00 20.00
15.00
0.602
0.551
0
0
5.30
2.05
7.35 (0.35) 1.65 -1.35 -1.22 0.002
47 TME 17.21 21 Jun '19 85 P 17.00 0.653 3 1.90 3.80 19.00
16.00
0.697
0.606
0
333
3.90
1.40
5.30 (1.50) 0.50 -1.50 -0.33 0.002
48 TME 17.21 20 Dec '19 267 P 18.00 0.578 0 3.50 7.00 19.00
16.00
0.589
0.566
0
0
4.60
2.55
7.15 (0.15) 0.85 -1.15 -0.74 0.000
49 TME 17.21 18 Oct '19 204 P 17.00 0.588 0 2.65 5.30 19.00
16.00
0.612
0.565
0
0
4.30
2.25
6.55 (1.25) 0.75 -1.25 -0.60 -0.000
50 TME 17.21 18 Oct '19 204 P 18.00 0.600 0 3.30 6.60 19.00
17.00
0.612
0.588
0
0
4.30
2.90
7.20 (0.60) 0.40 -0.60 -0.67 -0.000
51 TME 17.21 17 May '19 50 P 17.00 0.530 622 1.15 2.30 18.00
15.00
0.539
0.521
1,000
12
1.90
0.50
2.40 (0.10) 0.90 -1.10 -0.82 -0.000
52 TME 17.21 20 Dec '19 267 P 18.00 0.578 0 3.50 7.00 19.00
17.00
0.589
0.567
0
0
4.60
3.20
7.80 (0.80) 0.20 -0.80 -0.25 -0.001
53 TME 17.21 20 Dec '19 267 P 19.00 0.589 0 4.20 8.40 20.00
18.00
0.602
0.578
0
0
5.30
3.90
9.20 (0.80) 0.20 -0.80 -0.25 -0.002
54 TME 17.21 21 Jun '19 85 P 17.00 0.653 3 1.90 3.80 19.00
15.00
0.697
0.611
0
0
3.90
1.10
5.00 (1.20) 0.80 -1.20 -0.67 -0.003
55 TME 17.21 18 Apr '19 21 P 16.00 0.461 19 0.25 0.50 18.00
15.00
0.488
0.438
1
21
1.35
0.10
1.45 (0.95) 1.05 -0.95 -1.11 -0.003
56 TME 17.21 18 Oct '19 204 P 17.00 0.588 0 2.65 5.30 20.00
16.00
0.616
0.565
0
0
5.00
2.25
7.25 (1.95) 1.05 -1.95 -0.54 -0.004
57 TME 17.21 18 Oct '19 204 P 18.00 0.600 0 3.30 6.60 20.00
17.00
0.616
0.588
0
0
5.00
2.90
7.90 (1.30) 0.70 -1.30 -0.54 -0.004
58 TME 17.21 21 Jun '19 85 P 17.00 0.653 3 1.90 3.80 18.00
16.00
0.704
0.606
0
333
3.00
1.40
4.40 (0.60) 0.40 -0.60 -0.67 -0.004
59 TME 17.21 20 Dec '19 267 P 17.00 0.567 0 2.90 5.80 19.00
15.00
0.589
0.551
0
0
4.60
2.05
6.65 (0.85) 1.15 -0.85 -1.35 -0.005
60 TME 17.21 19 Jul '19 113 P 16.00 0.634 0 1.50 3.00 19.00
15.00
0.687
0.587
0
0
3.90
1.25
5.15 (2.15) 0.85 -2.15 -0.40 -0.006
61 TME 17.21 20 Dec '19 267 P 16.00 0.566 0 2.35 4.70 19.00
15.00
0.589
0.551
0
0
4.60
2.05
6.65 (1.95) 1.05 -1.95 -0.54 -0.007
62 TME 17.21 20 Dec '19 267 P 17.00 0.567 0 2.90 5.80 18.00
16.00
0.578
0.566
0
0
3.90
2.55
6.45 (0.65) 0.35 -0.65 -0.54 -0.009
63 TME 17.21 21 Jun '19 85 P 17.00 0.653 3 1.90 3.80 18.00
15.00
0.704
0.611
0
0
3.00
1.10
4.10 (0.30) 0.70 -1.30 -0.54 -0.009
64 TME 17.21 19 Jul '19 113 P 18.00 0.670 0 2.75 5.50 20.00
16.00
0.715
0.634
0
0
4.70
1.80
6.50 (1.00) 1.00 -1.00 -1.00 -0.010
65 TME 17.21 18 Apr '19 21 P 18.00 0.488 1 1.20 2.40 19.00
15.00
0.549
0.438
9
21
2.15
0.10
2.25 0.15 1.15 -1.85 -0.62 -0.011
66 TME 17.21 19 Jul '19 113 P 19.00 0.687 0 3.50 7.00 20.00
18.00
0.715
0.670
0
0
4.70
3.10
7.80 (0.80) 0.20 -0.80 -0.25 -0.011
67 TME 17.21 18 Oct '19 204 P 16.00 0.565 0 2.05 4.10 17.00
15.00
0.588
0.553
0
0
2.90
1.70
4.60 (0.50) 0.50 -0.50 -1.00 -0.012
68 TME 17.21 20 Dec '19 267 P 18.00 0.578 0 3.50 7.00 20.00
16.00
0.602
0.566
0
0
5.30
2.55
7.85 (0.85) 1.15 -0.85 -1.35 -0.013
69 TME 17.21 20 Dec '19 267 P 18.00 0.578 0 3.50 7.00 20.00
17.00
0.602
0.567
0
0
5.30
3.20
8.50 (1.50) 0.50 -1.50 -0.33 -0.014
70 TME 17.21 17 May '19 50 P 16.00 0.518 8 0.65 1.30 17.00
15.00
0.530
0.521
622
12
1.30
0.50
1.80 (0.50) 0.50 -0.50 -1.00 -0.015
71 TME 17.21 20 Dec '19 267 P 17.00 0.567 0 2.90 5.80 20.00
15.00
0.602
0.551
0
0
5.30
2.05
7.35 (1.55) 1.45 -1.55 -0.94 -0.018
72 TME 17.21 20 Dec '19 267 P 16.00 0.566 0 2.35 4.70 20.00
15.00
0.602
0.551
0
0
5.30
2.05
7.35 (2.65) 1.35 -2.65 -0.51 -0.020
73 TME 17.21 20 Dec '19 267 P 17.00 0.567 0 2.90 5.80 19.00
16.00
0.589
0.566
0
0
4.60
2.55
7.15 (1.35) 0.65 -1.35 -0.48 -0.020
74 TME 17.21 18 Oct '19 204 P 16.00 0.565 0 2.05 4.10 18.00
15.00
0.600
0.553
0
0
3.60
1.70
5.30 (1.20) 0.80 -1.20 -0.67 -0.024
75 TME 17.21 17 May '19 50 P 16.00 0.518 8 0.65 1.30 18.00
15.00
0.539
0.521
1,000
12
1.90
0.50
2.40 (1.10) 0.90 -1.10 -0.82 -0.025
76 TME 17.21 19 Jul '19 113 P 17.00 0.615 5 2.10 4.20 18.00
15.00
0.670
0.587
0
0
3.10
1.25
4.35 (0.15) 0.85 -1.15 -0.74 -0.026
77 TME 17.21 17 May '19 50 P 18.00 0.539 1,000 1.75 3.50 19.00
16.00
0.592
0.518
0
8
2.75
0.80
3.55 (0.05) 0.95 -1.05 -0.90 -0.030
78 TME 17.21 18 Apr '19 21 P 17.00 0.478 55 0.60 1.20 19.00
15.00
0.549
0.438
9
21
2.15
0.10
2.25 (1.05) 0.95 -1.05 -0.90 -0.032
79 TME 17.21 17 Jan '20 295 P 17.00 0.553 15 3.00 6.00 20.00
15.00
0.595
0.543
0
0
5.40
2.15
7.55 (1.55) 1.45 -1.55 -0.94 -0.032
80 TME 17.21 20 Dec '19 267 P 17.00 0.567 0 2.90 5.80 20.00
16.00
0.602
0.566
0
0
5.30
2.55
7.85 (2.05) 0.95 -2.05 -0.46 -0.033
81 TME 17.21 17 May '19 50 P 18.00 0.539 1,000 1.75 3.50 19.00
15.00
0.592
0.521
0
12
2.75
0.50
3.25 0.25 1.25 -1.75 -0.71 -0.034
82 TME 17.21 18 Apr '19 21 P 18.00 0.488 1 1.20 2.40 19.00
16.00
0.549
0.461
9
19
2.15
0.35
2.50 (0.10) 0.90 -1.10 -0.82 -0.034
83 TME 17.21 19 Jul '19 113 P 16.00 0.634 0 1.50 3.00 20.00
15.00
0.715
0.587
0
0
4.70
1.25
5.95 (2.95) 1.05 -2.95 -0.36 -0.034
84 TME 17.21 18 Oct '19 204 P 16.00 0.565 0 2.05 4.10 19.00
15.00
0.612
0.553
0
0
4.30
1.70
6.00 (1.90) 1.10 -1.90 -0.58 -0.036
85 TME 17.21 18 Oct '19 204 P 16.00 0.565 0 2.05 4.10 20.00
15.00
0.616
0.553
0
0
5.00
1.70
6.70 (2.60) 1.40 -2.60 -0.54 -0.039
86 TME 17.21 17 May '19 50 P 18.00 0.539 1,000 1.75 3.50 19.00
17.00
0.592
0.530
0
622
2.75
1.30
4.05 (0.55) 0.45 -0.55 -0.82 -0.043
87 TME 17.21 19 Jul '19 113 P 17.00 0.615 5 2.10 4.20 19.00
15.00
0.687
0.587
0
0
3.90
1.25
5.15 (0.95) 1.05 -0.95 -1.11 -0.043
88 TME 17.21 18 Apr '19 21 P 18.00 0.488 1 1.20 2.40 20.00
15.00
0.583
0.438
0
21
3.10
0.10
3.20 (0.80) 1.20 -1.80 -0.67 -0.044
89 TME 17.21 21 Jun '19 85 P 18.00 0.704 0 2.55 5.10 20.00
16.00
0.851
0.606
0
333
4.70
1.40
6.10 (1.00) 1.00 -1.00 -1.00 -0.049
90 TME 17.21 17 May '19 50 P 17.00 0.530 622 1.15 2.30 19.00
16.00
0.592
0.518
0
8
2.75
0.80
3.55 (1.25) 0.75 -1.25 -0.60 -0.049
91 TME 17.21 18 Apr '19 21 P 18.00 0.488 1 1.20 2.40 19.00
17.00
0.549
0.478
9
55
2.15
0.70
2.85 (0.45) 0.55 -0.45 -1.22 -0.051
92 TME 17.21 21 Jun '19 85 P 16.00 0.606 333 1.35 2.70 17.00
15.00
0.653
0.611
3
0
2.15
1.10
3.25 (0.55) 0.45 -0.55 -0.82 -0.052
93 TME 17.21 17 May '19 50 P 17.00 0.530 622 1.15 2.30 19.00
15.00
0.592
0.521
0
12
2.75
0.50
3.25 (0.95) 1.05 -0.95 -1.11 -0.053
94 TME 17.21 21 Jun '19 85 P 18.00 0.704 0 2.55 5.10 20.00
15.00
0.851
0.611
0
0
4.70
1.10
5.80 (0.70) 1.30 -1.70 -0.76 -0.054
95 TME 17.21 18 Apr '19 21 P 17.00 0.478 55 0.60 1.20 19.00
16.00
0.549
0.461
9
19
2.15
0.35
2.50 (1.30) 0.70 -1.30 -0.54 -0.055
96 TME 17.21 21 Jun '19 85 P 19.00 0.697 0 3.30 6.60 20.00
16.00
0.851
0.606
0
333
4.70
1.40
6.10 0.50 1.50 -1.50 -1.00 -0.062
97 TME 17.21 18 Apr '19 21 P 16.00 0.461 19 0.25 0.50 19.00
15.00
0.549
0.438
9
21
2.15
0.10
2.25 (1.75) 1.25 -1.75 -0.71 -0.065
98 TME 17.21 17 May '19 50 P 18.00 0.539 1,000 1.75 3.50 20.00
16.00
0.626
0.518
0
8
3.60
0.80
4.40 (0.90) 1.10 -0.90 -1.22 -0.065
99 TME 17.21 18 Apr '19 21 P 17.00 0.478 55 0.60 1.20 20.00
15.00
0.583
0.438
0
21
3.10
0.10
3.20 (2.00) 1.00 -2.00 -0.50 -0.065
100 TME 17.21 21 Jun '19 85 P 19.00 0.697 0 3.30 6.60 20.00
15.00
0.851
0.611
0
0
4.70
1.10
5.80 0.80 1.80 -2.20 -0.82 -0.067
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.