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

Butterfly Puts Screener For XLF 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 XLF 25.64 15 Jan '21 659 P 26.00 0.260 1 2.28 4.56 27.00
25.00
0.247
0.245
0
0
3.25
2.26
5.51 (0.95) 0.05 -0.95 -0.05 0.028
2 XLF 25.64 12 Apr '19 15 P 25.00 0.202 204 0.15 0.30 26.50
24.50
0.162
0.216
85
0
0.98
0.10
1.08 (0.78) 0.72 -0.78 -0.92 0.026
3 XLF 25.64 18 Apr '19 21 P 25.00 0.191 10,152 0.20 0.40 27.00
24.50
0.150
0.206
5
83
1.44
0.13
1.57 (1.17) 0.83 -1.17 -0.71 0.025
4 XLF 25.64 3 May '19 36 P 25.00 0.182 159 0.30 0.60 27.00
24.50
0.144
0.196
79
16
1.47
0.22
1.69 (1.09) 0.91 -1.09 -0.83 0.023
5 XLF 25.64 26 Apr '19 29 P 25.00 0.187 27 0.25 0.50 26.50
24.50
0.155
0.199
0
0
1.05
0.18
1.23 (0.73) 0.77 -0.73 -1.05 0.019
6 XLF 25.64 18 Apr '19 21 P 25.00 0.191 10,152 0.20 0.40 26.50
24.50
0.156
0.206
195
83
0.99
0.13
1.12 (0.72) 0.78 -0.72 -1.08 0.019
7 XLF 25.64 26 Apr '19 29 P 25.00 0.187 27 0.25 0.50 26.00
24.50
0.157
0.199
7
0
0.68
0.18
0.86 (0.36) 0.64 -0.36 -1.78 0.017
8 XLF 25.64 3 May '19 36 P 25.50 0.172 156 0.46 0.92 27.00
25.00
0.144
0.182
79
159
1.47
0.33
1.80 (0.88) 0.62 -0.88 -0.70 0.017
9 XLF 25.64 10 May '19 43 P 25.00 0.184 0 0.34 0.68 26.50
24.50
0.155
0.197
0
46
1.20
0.27
1.47 (0.79) 0.71 -0.79 -0.90 0.016
10 XLF 25.64 12 Apr '19 15 P 25.00 0.202 204 0.15 0.30 26.00
24.50
0.174
0.216
46
0
0.59
0.10
0.69 (0.39) 0.61 -0.39 -1.56 0.015
11 XLF 25.64 10 May '19 43 P 25.00 0.184 0 0.34 0.68 26.00
24.50
0.158
0.197
1
46
0.78
0.27
1.05 (0.37) 0.63 -0.37 -1.70 0.014
12 XLF 25.64 3 May '19 36 P 25.00 0.182 159 0.30 0.60 26.50
24.50
0.154
0.196
1
16
1.08
0.22
1.30 (0.70) 0.80 -0.70 -1.14 0.014
13 XLF 25.64 12 Apr '19 15 P 25.00 0.202 204 0.15 0.30 27.00
24.50
0.176
0.216
34
0
1.43
0.10
1.53 (1.23) 0.77 -1.23 -0.63 0.012
14 XLF 25.64 26 Apr '19 29 P 25.00 0.187 27 0.25 0.50 27.00
24.50
0.163
0.199
0
0
1.54
0.18
1.72 (1.22) 0.78 -1.22 -0.64 0.011
15 XLF 25.64 18 Apr '19 21 P 25.00 0.191 10,152 0.20 0.40 26.00
24.50
0.164
0.206
810
83
0.63
0.13
0.76 (0.36) 0.64 -0.36 -1.78 0.010
16 XLF 25.64 18 Apr '19 21 P 25.50 0.175 565 0.34 0.68 27.00
25.00
0.150
0.191
5
10,152
1.44
0.22
1.66 (0.98) 0.52 -0.98 -0.53 0.009
17 XLF 25.64 3 May '19 36 P 25.50 0.172 156 0.46 0.92 26.50
25.00
0.154
0.182
1
159
1.08
0.33
1.41 (0.49) 0.51 -0.49 -1.04 0.008
18 XLF 25.64 5 Apr '19 8 P 25.00 0.208 365 0.08 0.16 26.50
24.50
0.172
0.237
312
59
0.93
0.05
0.98 (0.82) 0.68 -0.82 -0.83 0.007
19 XLF 25.64 3 May '19 36 P 25.00 0.182 159 0.30 0.60 26.00
24.50
0.160
0.196
11
16
0.74
0.22
0.96 (0.36) 0.64 -0.36 -1.78 0.007
20 XLF 25.64 12 Apr '19 15 P 25.00 0.202 204 0.15 0.30 25.50
24.50
0.182
0.216
129
0
0.33
0.10
0.43 (0.13) 0.37 -0.13 -2.85 0.006
21 XLF 25.64 26 Apr '19 29 P 25.50 0.173 452 0.40 0.80 26.50
25.00
0.155
0.187
0
27
1.05
0.29
1.34 (0.54) 0.46 -0.54 -0.85 0.005
22 XLF 25.64 3 May '19 36 P 26.00 0.160 11 0.69 1.38 27.00
25.50
0.144
0.172
79
156
1.47
0.50
1.97 (0.59) 0.41 -0.59 -0.69 0.005
23 XLF 25.64 5 Apr '19 8 P 26.00 0.175 213 0.46 0.92 26.50
25.50
0.172
0.175
312
2,992
0.93
0.23
1.16 (0.24) 0.26 -0.24 -1.08 0.004
24 XLF 25.64 18 Apr '19 21 P 26.00 0.164 810 0.59 1.18 27.00
25.50
0.150
0.175
5
565
1.44
0.40
1.84 (0.66) 0.34 -0.66 -0.52 0.004
25 XLF 25.64 5 Apr '19 8 P 25.00 0.208 365 0.08 0.16 25.50
24.50
0.175
0.237
2,992
59
0.23
0.05
0.28 (0.12) 0.38 -0.12 -3.17 0.004
26 XLF 25.64 26 Apr '19 29 P 25.50 0.173 452 0.40 0.80 26.00
25.00
0.157
0.187
7
27
0.68
0.29
0.97 (0.17) 0.33 -0.17 -1.94 0.004
27 XLF 25.64 5 Apr '19 8 P 25.00 0.208 365 0.08 0.16 26.00
24.50
0.175
0.237
213
59
0.51
0.05
0.56 (0.40) 0.60 -0.40 -1.50 0.004
28 XLF 25.64 12 Apr '19 15 P 26.00 0.174 46 0.54 1.08 26.50
25.50
0.162
0.182
85
129
0.98
0.33
1.31 (0.23) 0.27 -0.23 -1.17 0.003
29 XLF 25.64 3 May '19 36 P 25.50 0.172 156 0.46 0.92 27.00
24.50
0.144
0.196
79
16
1.47
0.22
1.69 (0.77) 0.73 -0.77 -0.95 0.003
30 XLF 25.64 3 May '19 36 P 26.50 0.154 1 1.00 2.00 27.00
26.00
0.144
0.160
79
11
1.47
0.74
2.21 (0.21) 0.29 -0.21 -1.38 0.002
31 XLF 25.64 18 Apr '19 21 P 25.50 0.175 565 0.34 0.68 26.50
25.00
0.156
0.191
195
10,152
0.99
0.22
1.21 (0.53) 0.47 -0.53 -0.89 0.002
32 XLF 25.64 10 May '19 43 P 25.00 0.184 0 0.34 0.68 25.50
24.50
0.169
0.197
1
46
0.58
0.27
0.85 (0.17) 0.33 -0.17 -1.94 0.002
33 XLF 25.64 17 Jan '20 295 P 26.00 0.194 2 1.64 3.28 27.00
25.00
0.188
0.198
4
0
2.36
1.40
3.76 (0.48) 0.52 -0.48 -1.08 0.002
34 XLF 25.64 3 May '19 36 P 25.50 0.172 156 0.46 0.92 26.00
25.00
0.160
0.182
11
159
0.74
0.33
1.07 (0.15) 0.35 -0.15 -2.33 0.001
35 XLF 25.64 26 Apr '19 29 P 25.00 0.187 27 0.25 0.50 25.50
24.50
0.173
0.199
452
0
0.44
0.18
0.62 (0.12) 0.38 -0.12 -3.17 0.001
36 XLF 25.64 18 Apr '19 21 P 25.00 0.191 10,152 0.20 0.40 25.50
24.50
0.175
0.206
565
83
0.40
0.13
0.53 (0.13) 0.37 -0.13 -2.85 0.000
37 XLF 25.64 12 Apr '19 15 P 25.50 0.182 129 0.29 0.58 26.50
25.00
0.162
0.202
85
204
0.98
0.18
1.16 (0.58) 0.42 -0.58 -0.72 -0.000
38 XLF 25.64 10 May '19 43 P 25.50 0.169 1 0.49 0.98 26.50
25.00
0.155
0.184
0
0
1.20
0.39
1.59 (0.61) 0.39 -0.61 -0.64 -0.001
39 XLF 25.64 21 Jun '19 85 P 26.00 0.166 770 0.97 1.94 27.00
25.00
0.153
0.182
37
1,216
1.64
0.62
2.26 (0.32) 0.68 -0.32 -2.13 -0.002
40 XLF 25.64 18 Apr '19 21 P 26.50 0.156 195 0.93 1.86 27.00
26.00
0.150
0.164
5
810
1.44
0.63
2.07 (0.21) 0.29 -0.21 -1.38 -0.002
41 XLF 25.64 31 Dec '19 278 P 26.00 0.191 0 1.61 3.22 27.00
25.00
0.188
0.196
0
0
2.36
1.41
3.77 (0.55) 0.45 -0.55 -0.82 -0.002
42 XLF 25.64 18 Apr '19 21 P 26.00 0.164 810 0.59 1.18 26.50
25.50
0.156
0.175
195
565
0.99
0.40
1.39 (0.21) 0.29 -0.21 -1.38 -0.002
43 XLF 25.64 26 Apr '19 29 P 25.50 0.173 452 0.40 0.80 27.00
25.00
0.163
0.187
0
27
1.54
0.29
1.83 (1.03) 0.47 -1.03 -0.46 -0.002
44 XLF 25.64 10 May '19 43 P 25.50 0.169 1 0.49 0.98 26.00
25.00
0.158
0.184
1
0
0.78
0.39
1.17 (0.19) 0.31 -0.19 -1.63 -0.004
45 XLF 25.64 28 Jun '19 92 P 26.00 0.168 2 1.01 2.02 27.00
25.00
0.155
0.184
0
10
1.72
0.65
2.37 (0.35) 0.65 -0.35 -1.86 -0.004
46 XLF 25.64 3 May '19 36 P 25.00 0.182 159 0.30 0.60 25.50
24.50
0.172
0.196
156
16
0.50
0.22
0.72 (0.12) 0.38 -0.12 -3.17 -0.004
47 XLF 25.64 10 May '19 43 P 25.00 0.184 0 0.34 0.68 27.00
24.50
0.176
0.197
0
46
1.85
0.27
2.12 (1.44) 0.56 -1.44 -0.39 -0.004
48 XLF 25.64 3 May '19 36 P 26.00 0.160 11 0.69 1.38 26.50
25.50
0.154
0.172
1
156
1.08
0.50
1.58 (0.20) 0.30 -0.20 -1.50 -0.004
49 XLF 25.64 3 May '19 36 P 26.00 0.160 11 0.69 1.38 27.00
25.00
0.144
0.182
79
159
1.47
0.33
1.80 (0.42) 0.58 -0.42 -1.38 -0.005
50 XLF 25.64 20 Sep '19 176 P 26.00 0.177 21 1.35 2.70 27.00
25.00
0.170
0.189
0
0
1.98
0.99
2.97 (0.27) 0.73 -0.27 -2.70 -0.006
51 XLF 25.64 18 Apr '19 21 P 25.50 0.175 565 0.34 0.68 26.00
25.00
0.164
0.191
810
10,152
0.63
0.22
0.85 (0.17) 0.33 -0.17 -1.94 -0.006
52 XLF 25.64 3 May '19 36 P 25.50 0.172 156 0.46 0.92 26.50
24.50
0.154
0.196
1
16
1.08
0.22
1.30 (0.38) 0.62 -0.38 -1.63 -0.006
53 XLF 25.64 18 Apr '19 21 P 25.50 0.175 565 0.34 0.68 27.00
24.50
0.150
0.206
5
83
1.44
0.13
1.57 (0.89) 0.61 -0.89 -0.69 -0.007
54 XLF 25.64 26 Apr '19 29 P 25.50 0.173 452 0.40 0.80 26.50
24.50
0.155
0.199
0
0
1.05
0.18
1.23 (0.43) 0.57 -0.43 -1.33 -0.007
55 XLF 25.64 3 May '19 36 P 26.50 0.154 1 1.00 2.00 27.00
25.50
0.144
0.172
79
156
1.47
0.50
1.97 0.03 0.53 -0.47 -1.13 -0.009
56 XLF 25.64 26 Apr '19 29 P 25.50 0.173 452 0.40 0.80 26.00
24.50
0.157
0.199
7
0
0.68
0.18
0.86 (0.06) 0.44 -0.56 -0.79 -0.009
57 XLF 25.64 10 May '19 43 P 26.00 0.158 1 0.73 1.46 26.50
25.50
0.155
0.169
0
1
1.20
0.58
1.78 (0.32) 0.18 -0.32 -0.56 -0.009
58 XLF 25.64 30 Sep '19 186 P 26.00 0.177 0 1.31 2.62 27.00
25.00
0.174
0.189
0
0
2.04
1.02
3.06 (0.44) 0.56 -0.44 -1.27 -0.009
59 XLF 25.64 26 Apr '19 29 P 26.50 0.155 0 0.96 1.92 27.00
26.00
0.163
0.157
0
7
1.54
0.68
2.22 (0.30) 0.20 -0.30 -0.67 -0.009
60 XLF 25.64 12 Apr '19 15 P 26.00 0.174 46 0.54 1.08 27.00
25.50
0.176
0.182
34
129
1.43
0.33
1.76 (0.68) 0.32 -0.68 -0.47 -0.011
61 XLF 25.64 17 May '19 50 P 26.00 0.161 346 0.78 1.56 27.00
25.00
0.151
0.184
225
2,003
1.50
0.42
1.92 (0.36) 0.64 -0.36 -1.78 -0.012
62 XLF 25.64 18 Apr '19 21 P 26.00 0.164 810 0.59 1.18 27.00
25.00
0.150
0.191
5
10,152
1.44
0.22
1.66 (0.48) 0.52 -0.48 -1.08 -0.012
63 XLF 25.64 12 Apr '19 15 P 25.50 0.182 129 0.29 0.58 26.00
25.00
0.174
0.202
46
204
0.59
0.18
0.77 (0.19) 0.31 -0.19 -1.63 -0.012
64 XLF 25.64 18 Apr '19 21 P 26.50 0.156 195 0.93 1.86 27.00
25.50
0.150
0.175
5
565
1.44
0.40
1.84 0.02 0.52 -0.48 -1.08 -0.012
65 XLF 25.64 3 May '19 36 P 25.50 0.172 156 0.46 0.92 26.00
24.50
0.160
0.196
11
16
0.74
0.22
0.96 (0.04) 0.46 -0.54 -0.85 -0.013
66 XLF 25.64 18 Apr '19 21 P 25.50 0.175 565 0.34 0.68 26.50
24.50
0.156
0.206
195
83
0.99
0.13
1.12 (0.44) 0.56 -0.44 -1.27 -0.013
67 XLF 25.64 10 May '19 43 P 25.50 0.169 1 0.49 0.98 26.50
24.50
0.155
0.197
0
46
1.20
0.27
1.47 (0.49) 0.51 -0.49 -1.04 -0.014
68 XLF 25.64 12 Apr '19 15 P 25.50 0.182 129 0.29 0.58 27.00
25.00
0.176
0.202
34
204
1.43
0.18
1.61 (1.03) 0.47 -1.03 -0.46 -0.014
69 XLF 25.64 12 Apr '19 15 P 25.50 0.182 129 0.29 0.58 26.50
24.50
0.162
0.216
85
0
0.98
0.10
1.08 (0.50) 0.50 -0.50 -1.00 -0.014
70 XLF 25.64 3 May '19 36 P 26.00 0.160 11 0.69 1.38 26.50
25.00
0.154
0.182
1
159
1.08
0.33
1.41 (0.03) 0.47 -0.53 -0.89 -0.014
71 XLF 25.64 26 Apr '19 29 P 25.50 0.173 452 0.40 0.80 27.00
24.50
0.163
0.199
0
0
1.54
0.18
1.72 (0.92) 0.58 -0.92 -0.63 -0.015
72 XLF 25.64 26 Apr '19 29 P 26.00 0.157 7 0.63 1.26 26.50
25.50
0.155
0.173
0
452
1.05
0.44
1.49 (0.23) 0.27 -0.23 -1.17 -0.015
73 XLF 25.64 10 May '19 43 P 25.50 0.169 1 0.49 0.98 26.00
24.50
0.158
0.197
1
46
0.78
0.27
1.05 (0.07) 0.43 -0.57 -0.75 -0.016
74 XLF 25.64 12 Apr '19 15 P 26.00 0.174 46 0.54 1.08 26.50
25.00
0.162
0.202
85
204
0.98
0.18
1.16 (0.08) 0.42 -0.58 -0.72 -0.017
75 XLF 25.64 18 Apr '19 21 P 26.00 0.164 810 0.59 1.18 26.50
25.00
0.156
0.191
195
10,152
0.99
0.22
1.21 (0.03) 0.47 -0.53 -0.89 -0.018
76 XLF 25.64 3 May '19 36 P 26.50 0.154 1 1.00 2.00 27.00
25.00
0.144
0.182
79
159
1.47
0.33
1.80 0.20 0.70 -0.80 -0.87 -0.019
77 XLF 25.64 3 May '19 36 P 26.00 0.160 11 0.69 1.38 27.00
24.50
0.144
0.196
79
16
1.47
0.22
1.69 (0.31) 0.69 -0.81 -0.85 -0.020
78 XLF 25.64 18 Apr '19 21 P 25.50 0.175 565 0.34 0.68 26.00
24.50
0.164
0.206
810
83
0.63
0.13
0.76 (0.08) 0.42 -0.58 -0.72 -0.022
79 XLF 25.64 10 May '19 43 P 25.50 0.169 1 0.49 0.98 27.00
25.00
0.176
0.184
0
0
1.85
0.39
2.24 (1.26) 0.24 -1.26 -0.19 -0.022
80 XLF 25.64 26 Apr '19 29 P 26.00 0.157 7 0.63 1.26 27.00
25.50
0.163
0.173
0
452
1.54
0.44
1.98 (0.72) 0.28 -0.72 -0.39 -0.023
81 XLF 25.64 10 May '19 43 P 26.50 0.155 0 0.96 1.92 27.00
26.00
0.176
0.158
0
1
1.85
0.78
2.63 (0.71) -0.21 -0.71 0.30 -0.023
82 XLF 25.64 10 May '19 43 P 26.00 0.158 1 0.73 1.46 26.50
25.00
0.155
0.184
0
0
1.20
0.39
1.59 (0.13) 0.37 -0.63 -0.59 -0.024
83 XLF 25.64 12 Apr '19 15 P 26.50 0.162 85 0.89 1.78 27.00
26.00
0.176
0.174
34
46
1.43
0.59
2.02 (0.24) 0.26 -0.24 -1.08 -0.025
84 XLF 25.64 12 Apr '19 15 P 25.50 0.182 129 0.29 0.58 26.00
24.50
0.174
0.216
46
0
0.59
0.10
0.69 (0.11) 0.39 -0.61 -0.64 -0.026
85 XLF 25.64 26 Apr '19 29 P 26.50 0.155 0 0.96 1.92 27.00
25.50
0.163
0.173
0
452
1.54
0.44
1.98 (0.06) 0.44 -0.56 -0.79 -0.026
86 XLF 25.64 18 Apr '19 21 P 26.00 0.164 810 0.59 1.18 27.00
24.50
0.150
0.206
5
83
1.44
0.13
1.57 (0.39) 0.61 -0.89 -0.69 -0.028
87 XLF 25.64 18 Apr '19 21 P 26.50 0.156 195 0.93 1.86 27.00
25.00
0.150
0.191
5
10,152
1.44
0.22
1.66 0.20 0.70 -0.80 -0.87 -0.028
88 XLF 25.64 26 Apr '19 29 P 26.00 0.157 7 0.63 1.26 26.50
25.00
0.155
0.187
0
27
1.05
0.29
1.34 (0.08) 0.42 -0.58 -0.72 -0.028
89 XLF 25.64 12 Apr '19 15 P 25.50 0.182 129 0.29 0.58 27.00
24.50
0.176
0.216
34
0
1.43
0.10
1.53 (0.95) 0.55 -0.95 -0.58 -0.028
90 XLF 25.64 5 Apr '19 8 P 26.00 0.175 213 0.46 0.92 26.50
25.00
0.172
0.208
312
365
0.93
0.10
1.03 (0.11) 0.39 -0.61 -0.64 -0.028
91 XLF 25.64 3 May '19 36 P 26.00 0.160 11 0.69 1.38 26.50
24.50
0.154
0.196
1
16
1.08
0.22
1.30 0.08 0.58 -0.92 -0.63 -0.029
92 XLF 25.64 5 Apr '19 8 P 25.50 0.175 2,992 0.18 0.36 26.50
25.00
0.172
0.208
312
365
0.93
0.10
1.03 (0.67) 0.33 -0.67 -0.49 -0.029
93 XLF 25.64 10 May '19 43 P 26.00 0.158 1 0.73 1.46 27.00
25.50
0.176
0.169
0
1
1.85
0.58
2.43 (0.97) 0.03 -0.97 -0.03 -0.030
94 XLF 25.64 12 Apr '19 15 P 26.00 0.174 46 0.54 1.08 27.00
25.00
0.176
0.202
34
204
1.43
0.18
1.61 (0.53) 0.47 -0.53 -0.89 -0.031
95 XLF 25.64 12 Apr '19 15 P 26.00 0.174 46 0.54 1.08 26.50
24.50
0.162
0.216
85
0
0.98
0.10
1.08 (0.00) 0.50 -1.00 -0.50 -0.031
96 XLF 25.64 3 May '19 36 P 26.50 0.154 1 1.00 2.00 27.00
24.50
0.144
0.196
79
16
1.47
0.22
1.69 0.31 0.81 -1.19 -0.68 -0.033
97 XLF 25.64 5 Apr '19 8 P 25.50 0.175 2,992 0.18 0.36 26.00
25.00
0.175
0.208
213
365
0.51
0.10
0.61 (0.25) 0.25 -0.25 -1.00 -0.033
98 XLF 25.64 12 Apr '19 15 P 26.50 0.162 85 0.89 1.78 27.00
25.50
0.176
0.182
34
129
1.43
0.33
1.76 0.02 0.52 -0.48 -1.08 -0.034
99 XLF 25.64 18 Apr '19 21 P 26.00 0.164 810 0.59 1.18 26.50
24.50
0.156
0.206
195
83
0.99
0.13
1.12 0.06 0.56 -0.94 -0.60 -0.034
100 XLF 25.64 10 May '19 43 P 25.50 0.169 1 0.49 0.98 27.00
24.50
0.176
0.197
0
46
1.85
0.27
2.12 (1.14) 0.36 -1.14 -0.32 -0.034
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.