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 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 TME 15.27 18 Apr '19 83 P 17.00 0.640 0 2.75 5.50 18.00
16.00
0.622
0.591
0
2
3.70
2.35
6.05 (0.55) 0.45 -0.55 -0.82 0.066
2 TME 15.27 15 Feb '19 21 P 15.00 0.625 213 0.75 1.50 16.00
14.00
0.573
0.624
25
21
1.45
0.45
1.90 (0.40) 0.60 -0.40 -1.50 0.053
3 TME 15.27 15 Feb '19 21 P 15.00 0.625 213 0.75 1.50 17.00
14.00
0.587
0.624
12
21
2.20
0.45
2.65 (1.15) 0.85 -1.15 -0.74 0.039
4 TME 15.27 18 Apr '19 83 P 15.00 0.633 23 1.60 3.20 16.00
14.00
0.591
0.639
2
1
2.35
1.25
3.60 (0.40) 0.60 -0.40 -1.50 0.036
5 TME 15.27 15 Feb '19 21 P 15.00 0.625 213 0.75 1.50 16.00
13.00
0.573
0.648
25
34
1.45
0.25
1.70 (0.20) 0.80 -1.20 -0.67 0.029
6 TME 15.27 21 Jun '19 147 P 14.00 0.627 0 1.55 3.10 18.00
13.00
0.599
0.627
0
0
4.30
1.40
5.70 (2.60) 1.40 -2.60 -0.54 0.028
7 TME 15.27 15 Feb '19 21 P 14.00 0.624 21 0.35 0.70 16.00
13.00
0.573
0.648
25
34
1.45
0.25
1.70 (1.00) 1.00 -1.00 -1.00 0.026
8 TME 15.27 18 Apr '19 83 P 17.00 0.640 0 2.75 5.50 18.00
15.00
0.622
0.633
0
23
3.70
1.75
5.45 0.05 1.05 -0.95 -1.11 0.024
9 TME 15.27 18 Apr '19 83 P 17.00 0.640 0 2.75 5.50 18.00
14.00
0.622
0.639
0
1
3.70
1.25
4.95 0.55 1.55 -1.45 -1.07 0.019
10 TME 15.27 18 Apr '19 83 P 14.00 0.639 1 1.15 2.30 16.00
13.00
0.591
0.671
2
0
2.35
0.95
3.30 (1.00) 1.00 -1.00 -1.00 0.016
11 TME 15.27 21 Jun '19 147 P 14.00 0.627 0 1.55 3.10 16.00
13.00
0.612
0.627
0
0
2.95
1.40
4.35 (1.25) 0.75 -1.25 -0.60 0.015
12 TME 15.27 15 Feb '19 21 P 15.00 0.625 213 0.75 1.50 17.00
13.00
0.587
0.648
12
34
2.20
0.25
2.45 (0.95) 1.05 -0.95 -1.11 0.015
13 TME 15.27 21 Jun '19 147 P 17.00 0.613 0 3.20 6.40 18.00
16.00
0.599
0.612
0
0
4.30
2.95
7.25 (0.85) 0.15 -0.85 -0.18 0.014
14 TME 15.27 21 Jun '19 147 P 14.00 0.627 0 1.55 3.10 17.00
13.00
0.613
0.627
0
0
3.60
1.40
5.00 (1.90) 1.10 -1.90 -0.58 0.014
15 TME 15.27 15 Feb '19 21 P 14.00 0.624 21 0.35 0.70 17.00
13.00
0.587
0.648
12
34
2.20
0.25
2.45 (1.75) 1.25 -1.75 -0.71 0.012
16 TME 15.27 21 Jun '19 147 P 14.00 0.627 0 1.55 3.10 15.00
13.00
0.615
0.627
0
0
2.35
1.40
3.75 (0.65) 0.35 -0.65 -0.54 0.012
17 TME 15.27 15 Mar '19 49 P 14.00 0.630 14 0.75 1.50 17.00
13.00
0.595
0.653
0
2
2.55
0.55
3.10 (1.60) 1.40 -1.60 -0.88 0.012
18 TME 15.27 21 Jun '19 147 P 17.00 0.613 0 3.20 6.40 18.00
15.00
0.599
0.615
0
0
4.30
2.35
6.65 (0.25) 0.75 -1.25 -0.60 0.012
19 TME 15.27 21 Jun '19 147 P 16.00 0.612 0 2.55 5.10 18.00
15.00
0.599
0.615
0
0
4.30
2.35
6.65 (1.55) 0.45 -1.55 -0.29 0.010
20 TME 15.27 15 Mar '19 49 P 15.00 0.616 168 1.15 2.30 17.00
14.00
0.595
0.630
0
14
2.55
0.90
3.45 (1.15) 0.85 -1.15 -0.74 0.007
21 TME 15.27 18 Apr '19 83 P 15.00 0.633 23 1.60 3.20 18.00
14.00
0.622
0.639
0
1
3.70
1.25
4.95 (1.75) 1.25 -1.75 -0.71 0.006
22 TME 15.27 18 Apr '19 83 P 15.00 0.633 23 1.60 3.20 16.00
13.00
0.591
0.671
2
0
2.35
0.95
3.30 (0.10) 0.90 -1.10 -0.82 0.005
23 TME 15.27 21 Jun '19 147 P 15.00 0.615 0 2.00 4.00 18.00
14.00
0.599
0.627
0
0
4.30
1.85
6.15 (2.15) 0.85 -2.15 -0.40 0.003
24 TME 15.27 21 Jun '19 147 P 15.00 0.615 0 2.00 4.00 18.00
13.00
0.599
0.627
0
0
4.30
1.40
5.70 (1.70) 1.30 -1.70 -0.76 0.003
25 TME 15.27 19 Jul '19 175 P 15.00 0.597 1 2.20 4.40 16.00
14.00
0.588
0.603
50
102
3.00
1.90
4.90 (0.50) 0.50 -0.50 -1.00 0.003
26 TME 15.27 15 Mar '19 49 P 14.00 0.630 14 0.75 1.50 16.00
13.00
0.605
0.653
21
2
1.90
0.55
2.45 (0.95) 1.05 -0.95 -1.11 0.002
27 TME 15.27 19 Jul '19 175 P 15.00 0.597 1 2.20 4.40 17.00
14.00
0.590
0.603
1
102
3.70
1.90
5.60 (1.20) 0.80 -1.20 -0.67 0.001
28 TME 15.27 19 Jul '19 175 P 17.00 0.590 1 3.40 6.80 18.00
16.00
0.591
0.588
0
50
4.40
3.00
7.40 (0.60) 0.40 -0.60 -0.67 0.000
29 TME 15.27 19 Jul '19 175 P 15.00 0.597 1 2.20 4.40 18.00
14.00
0.591
0.603
0
102
4.40
1.90
6.30 (1.90) 1.10 -1.90 -0.58 0.000
30 TME 15.27 21 Jun '19 147 P 17.00 0.613 0 3.20 6.40 18.00
14.00
0.599
0.627
0
0
4.30
1.85
6.15 0.25 1.25 -1.75 -0.71 -0.001
31 TME 15.27 21 Jun '19 147 P 17.00 0.613 0 3.20 6.40 18.00
13.00
0.599
0.627
0
0
4.30
1.40
5.70 0.70 1.70 -2.30 -0.74 -0.001
32 TME 15.27 15 Mar '19 49 P 16.00 0.605 21 1.70 3.40 17.00
15.00
0.595
0.616
0
168
2.55
1.30
3.85 (0.45) 0.55 -0.45 -1.22 -0.001
33 TME 15.27 19 Jul '19 175 P 14.00 0.603 102 1.75 3.50 16.00
13.00
0.588
0.620
50
0
3.00
1.50
4.50 (1.00) 1.00 -1.00 -1.00 -0.001
34 TME 15.27 21 Jun '19 147 P 16.00 0.612 0 2.55 5.10 18.00
14.00
0.599
0.627
0
0
4.30
1.85
6.15 (1.05) 0.95 -1.05 -0.90 -0.003
35 TME 15.27 19 Jul '19 175 P 14.00 0.603 102 1.75 3.50 17.00
13.00
0.590
0.620
1
0
3.70
1.50
5.20 (1.70) 1.30 -1.70 -0.76 -0.003
36 TME 15.27 21 Jun '19 147 P 16.00 0.612 0 2.55 5.10 18.00
13.00
0.599
0.627
0
0
4.30
1.40
5.70 (0.60) 1.40 -1.60 -0.87 -0.003
37 TME 15.27 15 Mar '19 49 P 15.00 0.616 168 1.15 2.30 16.00
14.00
0.605
0.630
21
14
1.90
0.90
2.80 (0.50) 0.50 -0.50 -1.00 -0.003
38 TME 15.27 19 Jul '19 175 P 14.00 0.603 102 1.75 3.50 18.00
13.00
0.591
0.620
0
0
4.40
1.50
5.90 (2.40) 1.60 -2.40 -0.67 -0.004
39 TME 15.27 21 Jun '19 147 P 16.00 0.612 0 2.55 5.10 17.00
15.00
0.613
0.615
0
0
3.60
2.35
5.95 (0.85) 0.15 -0.85 -0.18 -0.004
40 TME 15.27 19 Jul '19 175 P 17.00 0.590 1 3.40 6.80 18.00
15.00
0.591
0.597
0
1
4.40
2.45
6.85 (0.05) 0.95 -1.05 -0.90 -0.009
41 TME 15.27 15 Mar '19 49 P 14.00 0.630 14 0.75 1.50 15.00
13.00
0.616
0.653
168
2
1.30
0.55
1.85 (0.35) 0.65 -0.35 -1.86 -0.009
42 TME 15.27 21 Jun '19 147 P 15.00 0.615 0 2.00 4.00 16.00
14.00
0.612
0.627
0
0
2.95
1.85
4.80 (0.80) 0.20 -0.80 -0.25 -0.010
43 TME 15.27 21 Jun '19 147 P 15.00 0.615 0 2.00 4.00 16.00
13.00
0.612
0.627
0
0
2.95
1.40
4.35 (0.35) 0.65 -1.35 -0.48 -0.010
44 TME 15.27 19 Jul '19 175 P 14.00 0.603 102 1.75 3.50 15.00
13.00
0.597
0.620
1
0
2.45
1.50
3.95 (0.45) 0.55 -0.45 -1.22 -0.010
45 TME 15.27 19 Jul '19 175 P 16.00 0.588 50 2.75 5.50 17.00
15.00
0.590
0.597
1
1
3.70
2.45
6.15 (0.65) 0.35 -0.65 -0.54 -0.010
46 TME 15.27 21 Jun '19 147 P 15.00 0.615 0 2.00 4.00 17.00
14.00
0.613
0.627
0
0
3.60
1.85
5.45 (1.45) 0.55 -1.45 -0.38 -0.010
47 TME 15.27 21 Jun '19 147 P 15.00 0.615 0 2.00 4.00 17.00
13.00
0.613
0.627
0
0
3.60
1.40
5.00 (1.00) 1.00 -1.00 -1.00 -0.010
48 TME 15.27 19 Jul '19 175 P 16.00 0.588 50 2.75 5.50 18.00
15.00
0.591
0.597
0
1
4.40
2.45
6.85 (1.35) 0.65 -1.35 -0.48 -0.011
49 TME 15.27 18 Apr '19 83 P 15.00 0.633 23 1.60 3.20 17.00
14.00
0.640
0.639
0
1
3.10
1.25
4.35 (1.15) 0.85 -1.15 -0.74 -0.012
50 TME 15.27 18 Apr '19 83 P 17.00 0.640 0 2.75 5.50 18.00
13.00
0.622
0.671
0
0
3.70
0.95
4.65 0.85 1.85 -2.15 -0.86 -0.013
51 TME 15.27 19 Jul '19 175 P 15.00 0.597 1 2.20 4.40 16.00
13.00
0.588
0.620
50
0
3.00
1.50
4.50 (0.10) 0.90 -1.10 -0.82 -0.014
52 TME 15.27 18 Apr '19 83 P 14.00 0.639 1 1.15 2.30 18.00
13.00
0.622
0.671
0
0
3.70
0.95
4.65 (2.35) 1.65 -2.35 -0.70 -0.015
53 TME 15.27 19 Jul '19 175 P 17.00 0.590 1 3.40 6.80 18.00
14.00
0.591
0.603
0
102
4.40
1.90
6.30 0.50 1.50 -1.50 -1.00 -0.015
54 TME 15.27 15 Mar '19 49 P 16.00 0.605 21 1.70 3.40 17.00
14.00
0.595
0.630
0
14
2.55
0.90
3.45 (0.05) 0.95 -1.05 -0.90 -0.015
55 TME 15.27 19 Jul '19 175 P 15.00 0.597 1 2.20 4.40 17.00
13.00
0.590
0.620
1
0
3.70
1.50
5.20 (0.80) 1.20 -0.80 -1.50 -0.015
56 TME 15.27 15 Mar '19 49 P 15.00 0.616 168 1.15 2.30 17.00
13.00
0.595
0.653
0
2
2.55
0.55
3.10 (0.80) 1.20 -0.80 -1.50 -0.016
57 TME 15.27 21 Jun '19 147 P 16.00 0.612 0 2.55 5.10 17.00
14.00
0.613
0.627
0
0
3.60
1.85
5.45 (0.35) 0.65 -1.35 -0.48 -0.016
58 TME 15.27 21 Jun '19 147 P 16.00 0.612 0 2.55 5.10 17.00
13.00
0.613
0.627
0
0
3.60
1.40
5.00 0.10 1.10 -1.90 -0.58 -0.016
59 TME 15.27 19 Jul '19 175 P 15.00 0.597 1 2.20 4.40 18.00
13.00
0.591
0.620
0
0
4.40
1.50
5.90 (1.50) 1.50 -1.50 -1.00 -0.016
60 TME 15.27 19 Jul '19 175 P 16.00 0.588 50 2.75 5.50 17.00
14.00
0.590
0.603
1
102
3.70
1.90
5.60 (0.10) 0.90 -1.10 -0.82 -0.017
61 TME 15.27 19 Jul '19 175 P 16.00 0.588 50 2.75 5.50 18.00
14.00
0.591
0.603
0
102
4.40
1.90
6.30 (0.80) 1.20 -0.80 -1.50 -0.017
62 TME 15.27 15 Mar '19 49 P 14.00 0.630 14 0.75 1.50 18.00
13.00
0.626
0.653
0
2
3.40
0.55
3.95 (2.45) 1.55 -2.45 -0.63 -0.020
63 TME 15.27 15 Mar '19 49 P 15.00 0.616 168 1.15 2.30 18.00
14.00
0.626
0.630
0
14
3.40
0.90
4.30 (2.00) 1.00 -2.00 -0.50 -0.025
64 TME 15.27 15 Feb '19 21 P 14.00 0.624 21 0.35 0.70 15.00
13.00
0.625
0.648
213
34
0.80
0.25
1.05 (0.35) 0.65 -0.35 -1.86 -0.025
65 TME 15.27 18 Apr '19 83 P 15.00 0.633 23 1.60 3.20 18.00
13.00
0.622
0.671
0
0
3.70
0.95
4.65 (1.45) 1.55 -1.45 -1.07 -0.026
66 TME 15.27 15 Mar '19 49 P 15.00 0.616 168 1.15 2.30 16.00
13.00
0.605
0.653
21
2
1.90
0.55
2.45 (0.15) 0.85 -1.15 -0.74 -0.026
67 TME 15.27 18 Apr '19 83 P 14.00 0.639 1 1.15 2.30 15.00
13.00
0.633
0.671
23
0
1.75
0.95
2.70 (0.40) 0.60 -0.40 -1.50 -0.026
68 TME 15.27 19 Jul '19 175 P 17.00 0.590 1 3.40 6.80 18.00
13.00
0.591
0.620
0
0
4.40
1.50
5.90 0.90 1.90 -2.10 -0.90 -0.031
69 TME 15.27 18 Apr '19 83 P 14.00 0.639 1 1.15 2.30 17.00
13.00
0.640
0.671
0
0
3.10
0.95
4.05 (1.75) 1.25 -1.75 -0.71 -0.033
70 TME 15.27 15 Mar '19 49 P 16.00 0.605 21 1.70 3.40 18.00
15.00
0.626
0.616
0
168
3.40
1.30
4.70 (1.30) 0.70 -1.30 -0.54 -0.033
71 TME 15.27 19 Jul '19 175 P 16.00 0.588 50 2.75 5.50 17.00
13.00
0.590
0.620
1
0
3.70
1.50
5.20 0.30 1.30 -1.70 -0.76 -0.033
72 TME 15.27 19 Jul '19 175 P 16.00 0.588 50 2.75 5.50 18.00
13.00
0.591
0.620
0
0
4.40
1.50
5.90 (0.40) 1.60 -1.40 -1.14 -0.034
73 TME 15.27 15 Mar '19 49 P 16.00 0.605 21 1.70 3.40 17.00
13.00
0.595
0.653
0
2
2.55
0.55
3.10 0.30 1.30 -1.70 -0.76 -0.038
74 TME 15.27 15 Mar '19 49 P 17.00 0.595 0 2.30 4.60 18.00
16.00
0.626
0.605
0
21
3.40
1.90
5.30 (0.70) 0.30 -0.70 -0.43 -0.041
75 TME 15.27 18 Apr '19 83 P 15.00 0.633 23 1.60 3.20 17.00
13.00
0.640
0.671
0
0
3.10
0.95
4.05 (0.85) 1.15 -0.85 -1.35 -0.043
76 TME 15.27 15 Mar '19 49 P 16.00 0.605 21 1.70 3.40 18.00
14.00
0.626
0.630
0
14
3.40
0.90
4.30 (0.90) 1.10 -0.90 -1.22 -0.047
77 TME 15.27 15 Mar '19 49 P 15.00 0.616 168 1.15 2.30 18.00
13.00
0.626
0.653
0
2
3.40
0.55
3.95 (1.65) 1.35 -1.65 -0.82 -0.048
78 TME 15.27 15 Mar '19 49 P 17.00 0.595 0 2.30 4.60 18.00
15.00
0.626
0.616
0
168
3.40
1.30
4.70 (0.10) 0.90 -1.10 -0.82 -0.052
79 TME 15.27 15 Feb '19 21 P 15.00 0.625 213 0.75 1.50 18.00
14.00
0.680
0.624
1
21
3.10
0.45
3.55 (2.05) 0.95 -2.05 -0.46 -0.054
80 TME 15.27 15 Feb '19 21 P 16.00 0.573 25 1.20 2.40 17.00
14.00
0.587
0.624
12
21
2.20
0.45
2.65 (0.25) 0.75 -1.25 -0.60 -0.064
81 TME 15.27 15 Feb '19 21 P 16.00 0.573 25 1.20 2.40 17.00
15.00
0.587
0.625
12
213
2.20
0.80
3.00 (0.60) 0.40 -0.60 -0.67 -0.066
82 TME 15.27 15 Mar '19 49 P 17.00 0.595 0 2.30 4.60 18.00
14.00
0.626
0.630
0
14
3.40
0.90
4.30 0.30 1.30 -1.70 -0.76 -0.066
83 TME 15.27 15 Mar '19 49 P 16.00 0.605 21 1.70 3.40 18.00
13.00
0.626
0.653
0
2
3.40
0.55
3.95 (0.55) 1.45 -1.55 -0.94 -0.070
84 TME 15.27 18 Apr '19 83 P 16.00 0.591 2 2.10 4.20 18.00
15.00
0.622
0.633
0
23
3.70
1.75
5.45 (1.25) 0.75 -1.25 -0.60 -0.072
85 TME 15.27 18 Apr '19 83 P 16.00 0.591 2 2.10 4.20 18.00
14.00
0.622
0.639
0
1
3.70
1.25
4.95 (0.75) 1.25 -0.75 -1.67 -0.078
86 TME 15.27 15 Feb '19 21 P 15.00 0.625 213 0.75 1.50 18.00
13.00
0.680
0.648
1
34
3.10
0.25
3.35 (1.85) 1.15 -1.85 -0.62 -0.078
87 TME 15.27 15 Feb '19 21 P 17.00 0.587 12 1.95 3.90 18.00
16.00
0.680
0.573
1
25
3.10
1.45
4.55 (0.65) 0.35 -0.65 -0.54 -0.079
88 TME 15.27 15 Feb '19 21 P 14.00 0.624 21 0.35 0.70 18.00
13.00
0.680
0.648
1
34
3.10
0.25
3.35 (2.65) 1.35 -2.65 -0.51 -0.080
89 TME 15.27 15 Feb '19 21 P 16.00 0.573 25 1.20 2.40 17.00
13.00
0.587
0.648
12
34
2.20
0.25
2.45 (0.05) 0.95 -2.05 -0.46 -0.089
90 TME 15.27 15 Mar '19 49 P 17.00 0.595 0 2.30 4.60 18.00
13.00
0.626
0.653
0
2
3.40
0.55
3.95 0.65 1.65 -2.35 -0.70 -0.089
91 TME 15.27 18 Apr '19 83 P 16.00 0.591 2 2.10 4.20 17.00
15.00
0.640
0.633
0
23
3.10
1.75
4.85 (0.65) 0.35 -0.65 -0.54 -0.090
92 TME 15.27 18 Apr '19 83 P 16.00 0.591 2 2.10 4.20 17.00
14.00
0.640
0.639
0
1
3.10
1.25
4.35 (0.15) 0.85 -1.15 -0.74 -0.096
93 TME 15.27 18 Apr '19 83 P 16.00 0.591 2 2.10 4.20 18.00
13.00
0.622
0.671
0
0
3.70
0.95
4.65 (0.45) 1.55 -1.45 -1.07 -0.110
94 TME 15.27 18 Apr '19 83 P 16.00 0.591 2 2.10 4.20 17.00
13.00
0.640
0.671
0
0
3.10
0.95
4.05 0.15 1.15 -1.85 -0.62 -0.127
95 TME 15.27 15 Feb '19 21 P 17.00 0.587 12 1.95 3.90 18.00
14.00
0.680
0.624
1
21
3.10
0.45
3.55 0.35 1.35 -1.65 -0.82 -0.130
96 TME 15.27 15 Feb '19 21 P 17.00 0.587 12 1.95 3.90 18.00
15.00
0.680
0.625
1
213
3.10
0.80
3.90 (0.00) 1.00 -1.00 -1.00 -0.131
97 TME 15.27 15 Feb '19 21 P 17.00 0.587 12 1.95 3.90 18.00
13.00
0.680
0.648
1
34
3.10
0.25
3.35 0.55 1.55 -2.45 -0.63 -0.154
98 TME 15.27 15 Feb '19 21 P 16.00 0.573 25 1.20 2.40 18.00
14.00
0.680
0.624
1
21
3.10
0.45
3.55 (1.15) 0.85 -1.15 -0.74 -0.157
99 TME 15.27 15 Feb '19 21 P 16.00 0.573 25 1.20 2.40 18.00
15.00
0.680
0.625
1
213
3.10
0.80
3.90 (1.50) 0.50 -1.50 -0.33 -0.158
100 TME 15.27 15 Feb '19 21 P 16.00 0.573 25 1.20 2.40 18.00
13.00
0.680
0.648
1
34
3.10
0.25
3.35 (0.95) 1.05 -1.95 -0.54 -0.182
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.