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

Butterfly Puts Screener For BBBY 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 August 2, 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 BBBY 9.20 23 Aug '19 21 P 9.00 0.608 40 0.40 0.80 11.00
8.00
0.358
0.622
0
16
1.93
0.15
2.08 (1.28) 0.72 -1.28 -0.56 0.236
2 BBBY 9.20 16 Aug '19 14 P 8.00 0.689 35 0.07 0.14 11.00
7.50
0.538
0.680
17
0
2.04
0.04
2.08 (1.94) 1.06 -1.94 -0.55 0.160
3 BBBY 9.20 30 Aug '19 28 P 11.00 0.560 0 1.81 3.62 12.00
10.00
0.479
0.498
0
5
3.10
1.30
4.40 (0.78) 0.22 -0.78 -0.28 0.144
4 BBBY 9.20 23 Aug '19 21 P 10.00 0.548 8 0.87 1.74 11.00
9.00
0.358
0.608
0
40
1.93
0.47
2.40 (0.66) 0.34 -0.66 -0.52 0.129
5 BBBY 9.20 23 Aug '19 21 P 10.00 0.548 8 0.87 1.74 11.00
8.00
0.358
0.622
0
16
1.93
0.15
2.08 (0.34) 0.66 -1.34 -0.49 0.115
6 BBBY 9.20 16 Aug '19 14 P 8.00 0.689 35 0.07 0.14 10.00
7.50
0.586
0.680
263
0
1.00
0.04
1.04 (0.90) 1.10 -0.90 -1.22 0.112
7 BBBY 9.20 16 Aug '19 14 P 8.00 0.689 35 0.07 0.14 9.00
7.50
0.595
0.680
602
0
0.36
0.04
0.40 (0.26) 0.74 -0.26 -2.85 0.103
8 BBBY 9.20 21 Feb '20 203 P 10.00 0.684 1 2.07 4.14 11.00
9.00
0.658
0.621
2
0
3.10
2.08
5.18 (1.04) -0.04 -1.04 0.04 0.089
9 BBBY 9.20 30 Aug '19 28 P 9.00 0.588 11 0.47 0.94 12.00
8.00
0.479
0.617
0
36
3.10
0.19
3.29 (2.35) 0.65 -2.35 -0.28 0.080
10 BBBY 9.20 6 Sep '19 35 P 11.00 0.587 0 1.76 3.52 12.00
10.00
0.542
0.568
0
0
2.97
1.19
4.16 (0.64) 0.36 -0.64 -0.56 0.065
11 BBBY 9.20 30 Aug '19 28 P 9.00 0.588 11 0.47 0.94 10.00
8.00
0.498
0.617
5
36
1.30
0.19
1.49 (0.55) 0.45 -0.55 -0.82 0.061
12 BBBY 9.20 23 Aug '19 21 P 9.00 0.608 40 0.40 0.80 12.00
8.00
0.538
0.622
15
16
2.96
0.15
3.11 (2.31) 0.69 -2.31 -0.30 0.057
13 BBBY 9.20 30 Aug '19 28 P 11.00 0.560 0 1.81 3.62 12.00
9.00
0.479
0.588
0
11
3.10
0.52
3.62 (0.00) 1.00 -1.00 -1.00 0.054
14 BBBY 9.20 21 Feb '20 203 P 10.00 0.684 1 2.07 4.14 12.00
9.00
0.697
0.621
10
0
3.85
2.08
5.93 (1.79) 0.21 -1.79 -0.12 0.051
15 BBBY 9.20 6 Sep '19 35 P 9.00 0.598 108 0.54 1.08 12.00
8.00
0.542
0.603
0
4
2.97
0.22
3.19 (2.11) 0.89 -2.11 -0.42 0.051
16 BBBY 9.20 23 Aug '19 21 P 9.00 0.608 40 0.40 0.80 10.00
8.00
0.548
0.622
8
16
1.06
0.15
1.21 (0.41) 0.59 -0.41 -1.44 0.047
17 BBBY 9.20 16 Aug '19 14 P 10.00 0.586 263 0.90 1.80 11.00
9.00
0.538
0.595
17
602
2.04
0.36
2.40 (0.60) 0.40 -0.60 -0.67 0.040
18 BBBY 9.20 6 Sep '19 35 P 11.00 0.587 0 1.76 3.52 12.00
9.00
0.542
0.598
0
108
2.97
0.61
3.58 (0.06) 0.94 -1.06 -0.89 0.034
19 BBBY 9.20 6 Sep '19 35 P 11.00 0.587 0 1.76 3.52 12.00
8.00
0.542
0.603
0
4
2.97
0.22
3.19 0.33 1.33 -1.67 -0.80 0.029
20 BBBY 9.20 30 Aug '19 28 P 11.00 0.560 0 1.81 3.62 12.00
8.00
0.479
0.617
0
36
3.10
0.19
3.29 0.33 1.33 -1.67 -0.80 0.025
21 BBBY 9.20 6 Sep '19 35 P 9.00 0.598 108 0.54 1.08 10.00
8.00
0.568
0.603
0
4
1.19
0.22
1.41 (0.33) 0.67 -0.33 -2.03 0.025
22 BBBY 9.20 20 Sep '19 49 P 9.00 0.677 190 0.77 1.54 11.00
8.00
0.664
0.679
76
67
2.24
0.43
2.67 (1.13) 0.87 -1.13 -0.77 0.011
23 BBBY 9.20 15 Nov '19 105 P 9.00 0.707 101 1.23 2.46 11.00
8.00
0.693
0.709
9
31
2.59
0.80
3.39 (0.93) 1.07 -0.93 -1.15 0.011
24 BBBY 9.20 15 Nov '19 105 P 9.00 0.707 101 1.23 2.46 12.00
8.00
0.696
0.709
5
31
3.40
0.80
4.20 (1.74) 1.26 -1.74 -0.72 0.008
25 BBBY 9.20 15 Nov '19 105 P 9.00 0.707 101 1.23 2.46 10.00
8.00
0.697
0.709
31
31
1.87
0.80
2.67 (0.21) 0.79 -0.21 -3.76 0.007
26 BBBY 9.20 13 Sep '19 42 P 9.00 0.649 7 0.69 1.38 10.00
8.00
0.642
0.650
2
1
1.36
0.40
1.76 (0.38) 0.62 -0.38 -1.63 0.006
27 BBBY 9.20 6 Sep '19 35 P 9.00 0.598 108 0.54 1.08 11.00
8.00
0.587
0.603
0
4
2.15
0.22
2.37 (1.29) 0.71 -1.29 -0.55 0.005
28 BBBY 9.20 20 Sep '19 49 P 9.00 0.677 190 0.77 1.54 10.00
8.00
0.671
0.679
19
67
1.42
0.43
1.85 (0.31) 0.69 -0.31 -2.23 0.004
29 BBBY 9.20 20 Sep '19 49 P 10.00 0.671 19 1.37 2.74 11.00
9.00
0.664
0.677
76
190
2.24
0.83
3.07 (0.33) 0.67 -0.33 -2.03 0.001
30 BBBY 9.20 2 Aug '19 0 P 11.00 0.538 24 1.20 2.40 12.00
8.00
0.538
0.538
29
2
3.55
0.11
3.66 (1.26) -0.26 -3.26 0.08  0
31 BBBY 9.20 2 Aug '19 0 P 10.00 0.538 473 0.66 1.32 11.00
9.00
0.538
0.538
24
243
2.02
0.01
2.03 (0.71) 0.29 -0.71 -0.41  0
32 BBBY 9.20 2 Aug '19 0 P 9.00 0.538 243  0  0 11.00
8.00
0.538
0.538
24
2
2.02
0.11
2.13 (2.13) -0.13 -2.13 0.06  0
33 BBBY 9.20 2 Aug '19 0 P 11.00 0.538 24 1.20 2.40 12.00
9.00
0.538
0.538
29
243
3.55
0.01
3.56 (1.16) -0.16 -2.16 0.07  0
34 BBBY 9.20 2 Aug '19 0 P 10.00 0.538 473 0.66 1.32 12.00
8.00
0.538
0.538
29
2
3.55
0.11
3.66 (2.34) -0.34 -2.34 0.15  0
35 BBBY 9.20 2 Aug '19 0 P 9.00 0.538 243  0  0 12.00
8.00
0.538
0.538
29
2
3.55
0.11
3.66 (3.66) -0.66 -3.66 0.18  0
36 BBBY 9.20 2 Aug '19 0 P 11.00 0.538 24 1.20 2.40 12.00
10.00
0.538
0.538
29
473
3.55
0.83
4.38 (1.98) -0.98 -1.98 0.49  0
37 BBBY 9.20 2 Aug '19 0 P 10.00 0.538 473 0.66 1.32 12.00
9.00
0.538
0.538
29
243
3.55
0.01
3.56 (2.24) -0.24 -2.24 0.11  0
38 BBBY 9.20 2 Aug '19 0 P 10.00 0.538 473 0.66 1.32 11.00
8.00
0.538
0.538
24
2
2.02
0.11
2.13 (0.81) 0.19 -1.81 -0.10  0
39 BBBY 9.20 2 Aug '19 0 P 9.00 0.538 243  0  0 10.00
8.00
0.538
0.538
473
2
0.83
0.11
0.94 (0.94) 0.06 -0.94 -0.06  0
40 BBBY 9.20 20 Sep '19 49 P 10.00 0.671 19 1.37 2.74 11.00
8.00
0.664
0.679
76
67
2.24
0.43
2.67 0.07 1.07 -0.93 -1.15 -0.001
41 BBBY 9.20 21 Feb '20 203 P 10.00 0.684 1 2.07 4.14 11.00
8.00
0.658
0.711
2
4
3.10
1.29
4.39 (0.25) 0.75 -1.25 -0.60 -0.001
42 BBBY 9.20 21 Feb '20 203 P 11.00 0.658 2 2.75 5.50 12.00
9.00
0.697
0.621
10
0
3.85
2.08
5.93 (0.43) 0.57 -1.43 -0.40 -0.001
43 BBBY 9.20 30 Aug '19 28 P 9.00 0.588 11 0.47 0.94 11.00
8.00
0.560
0.617
0
36
1.98
0.19
2.17 (1.23) 0.77 -1.23 -0.63 -0.002
44 BBBY 9.20 6 Sep '19 35 P 10.00 0.568 0 1.10 2.20 12.00
9.00
0.542
0.598
0
108
2.97
0.61
3.58 (1.38) 0.62 -1.38 -0.45 -0.004
45 BBBY 9.20 15 Nov '19 105 P 10.00 0.697 31 1.82 3.64 11.00
9.00
0.693
0.707
9
101
2.59
1.29
3.88 (0.24) 0.76 -0.24 -3.17 -0.006
46 BBBY 9.20 15 Nov '19 105 P 11.00 0.693 9 2.40 4.80 12.00
10.00
0.696
0.697
5
31
3.40
1.87
5.27 (0.47) 0.53 -0.47 -1.13 -0.006
47 BBBY 9.20 15 Nov '19 105 P 10.00 0.697 31 1.82 3.64 11.00
8.00
0.693
0.709
9
31
2.59
0.80
3.39 0.25 1.25 -0.75 -1.67 -0.008
48 BBBY 9.20 15 Nov '19 105 P 10.00 0.697 31 1.82 3.64 12.00
9.00
0.696
0.707
5
101
3.40
1.29
4.69 (1.05) 0.95 -1.05 -0.90 -0.009
49 BBBY 9.20 6 Sep '19 35 P 10.00 0.568 0 1.10 2.20 12.00
8.00
0.542
0.603
0
4
2.97
0.22
3.19 (0.99) 1.01 -0.99 -1.02 -0.010
50 BBBY 9.20 15 Nov '19 105 P 10.00 0.697 31 1.82 3.64 12.00
8.00
0.696
0.709
5
31
3.40
0.80
4.20 (0.56) 1.44 -0.56 -2.57 -0.011
51 BBBY 9.20 15 Nov '19 105 P 11.00 0.693 9 2.40 4.80 12.00
9.00
0.696
0.707
5
101
3.40
1.29
4.69 0.11 1.11 -0.89 -1.25 -0.016
52 BBBY 9.20 13 Sep '19 42 P 11.00 0.760 0 1.97 3.94 12.00
10.00
0.895
0.642
0
2
3.35
1.36
4.71 (0.77) 0.23 -0.77 -0.30 -0.018
53 BBBY 9.20 15 Nov '19 105 P 11.00 0.693 9 2.40 4.80 12.00
8.00
0.696
0.709
5
31
3.40
0.80
4.20 0.60 1.60 -1.40 -1.14 -0.018
54 BBBY 9.20 13 Sep '19 42 P 11.00 0.760 0 1.97 3.94 12.00
9.00
0.895
0.649
0
7
3.35
0.81
4.16 (0.22) 0.78 -1.22 -0.64 -0.025
55 BBBY 9.20 13 Sep '19 42 P 11.00 0.760 0 1.97 3.94 12.00
8.00
0.895
0.650
0
1
3.35
0.40
3.75 0.19 1.19 -1.81 -0.66 -0.026
56 BBBY 9.20 16 Aug '19 14 P 9.00 0.595 602 0.32 0.64 11.00
7.50
0.538
0.680
17
0
2.04
0.04
2.08 (1.44) 0.56 -1.44 -0.39 -0.029
57 BBBY 9.20 16 Aug '19 14 P 9.00 0.595 602 0.32 0.64 11.00
8.00
0.538
0.689
17
35
2.04
0.15
2.19 (1.55) 0.45 -1.55 -0.29 -0.038
58 BBBY 9.20 21 Feb '20 203 P 10.00 0.684 1 2.07 4.14 12.00
8.00
0.697
0.711
10
4
3.85
1.29
5.14 (1.00) 1.00 -1.00 -1.00 -0.040
59 BBBY 9.20 16 Aug '19 14 P 10.00 0.586 263 0.90 1.80 11.00
7.50
0.538
0.680
17
0
2.04
0.04
2.08 (0.28) 0.72 -1.78 -0.40 -0.046
60 BBBY 9.20 6 Sep '19 35 P 10.00 0.568 0 1.10 2.20 11.00
9.00
0.587
0.598
0
108
2.15
0.61
2.76 (0.56) 0.44 -0.56 -0.79 -0.049
61 BBBY 9.20 23 Aug '19 21 P 10.00 0.548 8 0.87 1.74 12.00
9.00
0.538
0.608
15
40
2.96
0.47
3.43 (1.69) 0.31 -1.69 -0.18 -0.051
62 BBBY 9.20 6 Sep '19 35 P 10.00 0.568 0 1.10 2.20 11.00
8.00
0.587
0.603
0
4
2.15
0.22
2.37 (0.17) 0.83 -1.17 -0.71 -0.055
63 BBBY 9.20 16 Aug '19 14 P 10.00 0.586 263 0.90 1.80 11.00
8.00
0.538
0.689
17
35
2.04
0.15
2.19 (0.39) 0.61 -1.39 -0.44 -0.055
64 BBBY 9.20 21 Feb '20 203 P 11.00 0.658 2 2.75 5.50 12.00
10.00
0.697
0.684
10
1
3.85
2.75
6.60 (1.10) -0.10 -1.10 0.09 -0.065
65 BBBY 9.20 23 Aug '19 21 P 10.00 0.548 8 0.87 1.74 12.00
8.00
0.538
0.622
15
16
2.96
0.15
3.11 (1.37) 0.63 -1.37 -0.46 -0.065
66 BBBY 9.20 30 Aug '19 28 P 10.00 0.498 5 0.88 1.76 12.00
9.00
0.479
0.588
0
11
3.10
0.52
3.62 (1.86) 0.14 -1.86 -0.08 -0.071
67 BBBY 9.20 16 Aug '19 14 P 9.00 0.595 602 0.32 0.64 10.00
7.50
0.586
0.680
263
0
1.00
0.04
1.04 (0.40) 0.60 -0.90 -0.67 -0.077
68 BBBY 9.20 16 Aug '19 14 P 9.00 0.595 602 0.32 0.64 10.00
8.00
0.586
0.689
263
35
1.00
0.15
1.15 (0.51) 0.49 -0.51 -0.96 -0.086
69 BBBY 9.20 21 Feb '20 203 P 11.00 0.658 2 2.75 5.50 12.00
8.00
0.697
0.711
10
4
3.85
1.29
5.14 0.36 1.36 -1.64 -0.83 -0.092
70 BBBY 9.20 30 Aug '19 28 P 10.00 0.498 5 0.88 1.76 12.00
8.00
0.479
0.617
0
36
3.10
0.19
3.29 (1.53) 0.47 -1.53 -0.31 -0.100
71 BBBY 9.20 13 Sep '19 42 P 9.00 0.649 7 0.69 1.38 11.00
8.00
0.760
0.650
0
1
2.37
0.40
2.77 (1.39) 0.61 -1.39 -0.44 -0.112
72 BBBY 9.20 13 Sep '19 42 P 10.00 0.642 2 1.12 2.24 11.00
9.00
0.760
0.649
0
7
2.37
0.81
3.18 (0.94) 0.06 -0.94 -0.06 -0.125
73 BBBY 9.20 13 Sep '19 42 P 10.00 0.642 2 1.12 2.24 11.00
8.00
0.760
0.650
0
1
2.37
0.40
2.77 (0.53) 0.47 -1.53 -0.31 -0.126
74 BBBY 9.20 21 Feb '20 203 P 9.00 0.621 0 1.49 2.98 11.00
8.00
0.658
0.711
2
4
3.10
1.29
4.39 (1.41) 0.59 -1.41 -0.42 -0.128
75 BBBY 9.20 9 Aug '19 7 P 10.00 0.472 270 0.76 1.52 11.00
9.00
0.538
0.554
12
222
2.35
0.23
2.58 (1.06) -0.06 -1.06 0.06 -0.148
76 BBBY 9.20 16 Aug '19 14 P 8.00 0.689 35 0.07 0.14 12.00
7.50
0.848
0.680
29
0
3.35
0.04
3.39 (3.25) 0.75 -3.25 -0.23 -0.150
77 BBBY 9.20 30 Aug '19 28 P 10.00 0.498 5 0.88 1.76 11.00
9.00
0.560
0.588
0
11
1.98
0.52
2.50 (0.74) 0.26 -0.74 -0.35 -0.152
78 BBBY 9.20 21 Feb '20 203 P 9.00 0.621 0 1.49 2.98 10.00
8.00
0.684
0.711
1
4
2.75
1.29
4.04 (1.06) -0.06 -1.06 0.06 -0.154
79 BBBY 9.20 20 Sep '19 49 P 9.00 0.677 190 0.77 1.54 12.00
8.00
0.840
0.679
4
67
3.70
0.43
4.13 (2.59) 0.41 -2.59 -0.16 -0.164
80 BBBY 9.20 21 Feb '20 203 P 9.00 0.621 0 1.49 2.98 12.00
8.00
0.697
0.711
10
4
3.85
1.29
5.14 (2.16) 0.84 -2.16 -0.39 -0.167
81 BBBY 9.20 20 Sep '19 49 P 10.00 0.671 19 1.37 2.74 12.00
9.00
0.840
0.677
4
190
3.70
0.83
4.53 (1.79) 0.21 -1.79 -0.12 -0.174
82 BBBY 9.20 20 Sep '19 49 P 10.00 0.671 19 1.37 2.74 12.00
8.00
0.840
0.679
4
67
3.70
0.43
4.13 (1.39) 0.61 -1.39 -0.44 -0.176
83 BBBY 9.20 9 Aug '19 7 P 9.00 0.554 222 0.18 0.36 10.00
8.00
0.472
0.815
270
9
0.98
0.07
1.05 (0.69) 0.31 -0.69 -0.45 -0.178
84 BBBY 9.20 30 Aug '19 28 P 10.00 0.498 5 0.88 1.76 11.00
8.00
0.560
0.617
0
36
1.98
0.19
2.17 (0.41) 0.59 -1.41 -0.42 -0.181
85 BBBY 9.20 20 Sep '19 49 P 11.00 0.664 76 2.01 4.02 12.00
10.00
0.840
0.671
4
19
3.70
1.42
5.12 (1.10) -0.10 -1.10 0.09 -0.182
86 BBBY 9.20 20 Sep '19 49 P 11.00 0.664 76 2.01 4.02 12.00
9.00
0.840
0.677
4
190
3.70
0.83
4.53 (0.51) 0.49 -1.51 -0.32 -0.188
87 BBBY 9.20 20 Sep '19 49 P 11.00 0.664 76 2.01 4.02 12.00
8.00
0.840
0.679
4
67
3.70
0.43
4.13 (0.11) 0.89 -2.11 -0.42 -0.190
88 BBBY 9.20 9 Aug '19 7 P 9.00 0.554 222 0.18 0.36 11.00
8.00
0.538
0.815
12
9
2.35
0.07
2.42 (2.06) -0.06 -2.06 0.03 -0.244
89 BBBY 9.20 13 Sep '19 42 P 9.00 0.649 7 0.69 1.38 12.00
8.00
0.895
0.650
0
1
3.35
0.40
3.75 (2.37) 0.63 -2.37 -0.27 -0.248
90 BBBY 9.20 13 Sep '19 42 P 10.00 0.642 2 1.12 2.24 12.00
9.00
0.895
0.649
0
7
3.35
0.81
4.16 (1.92) 0.08 -1.92 -0.04 -0.261
91 BBBY 9.20 13 Sep '19 42 P 10.00 0.642 2 1.12 2.24 12.00
8.00
0.895
0.650
0
1
3.35
0.40
3.75 (1.51) 0.49 -1.51 -0.32 -0.262
92 BBBY 9.20 16 Aug '19 14 P 10.00 0.586 263 0.90 1.80 12.00
9.00
0.848
0.595
29
602
3.35
0.36
3.71 (1.91) 0.09 -1.91 -0.05 -0.270
93 BBBY 9.20 16 Aug '19 14 P 9.00 0.595 602 0.32 0.64 12.00
7.50
0.848
0.680
29
0
3.35
0.04
3.39 (2.75) 0.25 -2.75 -0.09 -0.339
94 BBBY 9.20 16 Aug '19 14 P 9.00 0.595 602 0.32 0.64 12.00
8.00
0.848
0.689
29
35
3.35
0.15
3.50 (2.86) 0.14 -2.86 -0.05 -0.348
95 BBBY 9.20 16 Aug '19 14 P 10.00 0.586 263 0.90 1.80 12.00
7.50
0.848
0.680
29
0
3.35
0.04
3.39 (1.59) 0.41 -2.09 -0.20 -0.356
96 BBBY 9.20 16 Aug '19 14 P 11.00 0.538 17 1.76 3.52 12.00
10.00
0.848
0.586
29
263
3.35
1.00
4.35 (0.83) 0.17 -0.83 -0.20 -0.358
97 BBBY 9.20 16 Aug '19 14 P 10.00 0.586 263 0.90 1.80 12.00
8.00
0.848
0.689
29
35
3.35
0.15
3.50 (1.70) 0.30 -1.70 -0.18 -0.365
98 BBBY 9.20 16 Aug '19 14 P 11.00 0.538 17 1.76 3.52 12.00
9.00
0.848
0.595
29
602
3.35
0.36
3.71 (0.19) 0.81 -1.19 -0.68 -0.367
99 BBBY 9.20 23 Aug '19 21 P 11.00 0.358 0 1.68 3.36 12.00
10.00
0.538
0.548
15
8
2.96
1.06
4.02 (0.66) 0.34 -0.66 -0.52 -0.370
100 BBBY 9.20 9 Aug '19 7 P 10.00 0.472 270 0.76 1.52 11.00
8.00
0.538
0.815
12
9
2.35
0.07
2.42 (0.90) 0.10 -1.90 -0.05 -0.408
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.