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 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 BBBY 14.80 1 Mar '19 35 P 14.50 0.438 1 0.60 1.20 15.50
14.00
0.402
0.437
0
41
1.32
0.47
1.79 (0.59) 0.41 -0.59 -0.69 0.038
2 BBBY 14.80 1 Mar '19 35 P 14.50 0.438 1 0.60 1.20 15.50
13.50
0.402
0.443
0
1
1.32
0.34
1.66 (0.46) 0.54 -0.46 -1.17 0.032
3 BBBY 14.80 1 Mar '19 35 P 14.00 0.437 41 0.30 0.60 15.50
13.50
0.402
0.443
0
1
1.32
0.34
1.66 (1.06) 0.44 -1.06 -0.42 0.029
4 BBBY 14.80 1 Mar '19 35 P 15.00 0.434 0 0.76 1.52 15.50
14.00
0.402
0.437
0
41
1.32
0.47
1.79 (0.27) 0.23 -0.77 -0.30 0.029
5 BBBY 14.80 1 Mar '19 35 P 15.00 0.434 0 0.76 1.52 15.50
14.50
0.402
0.438
0
1
1.32
0.66
1.98 (0.46) 0.04 -0.46 -0.09 0.028
6 BBBY 14.80 8 Feb '19 14 P 15.00 0.459 0 0.56 1.12 15.50
14.50
0.461
0.433
0
7
1.06
0.40
1.46 (0.34) 0.16 -0.34 -0.47 0.024
7 BBBY 14.80 1 Mar '19 35 P 15.00 0.434 0 0.76 1.52 15.50
13.50
0.402
0.443
0
1
1.32
0.34
1.66 (0.14) 0.36 -1.14 -0.32 0.023
8 BBBY 14.80 1 Mar '19 35 P 14.50 0.438 1 0.60 1.20 16.00
14.00
0.417
0.437
0
41
1.69
0.47
2.16 (0.96) 0.54 -0.96 -0.56 0.023
9 BBBY 14.80 22 Feb '19 28 P 14.50 0.430 0 0.52 1.04 15.00
14.00
0.405
0.433
24
0
0.83
0.48
1.31 (0.27) 0.23 -0.27 -0.85 0.022
10 BBBY 14.80 22 Feb '19 28 P 14.50 0.430 0 0.52 1.04 15.50
14.00
0.410
0.433
0
0
1.26
0.48
1.74 (0.70) 0.30 -0.70 -0.43 0.018
11 BBBY 14.80 1 Feb '19 7 P 14.00 0.484 15 0.09 0.18 15.00
13.50
0.427
0.524
65
20
0.54
0.09
0.63 (0.45) 0.55 -0.45 -1.22 0.017
12 BBBY 14.80 15 Feb '19 21 P 14.50 0.427 35 0.43 0.86 15.00
14.00
0.404
0.434
98
37
0.75
0.35
1.10 (0.24) 0.26 -0.24 -1.08 0.017
13 BBBY 14.80 1 Mar '19 35 P 14.50 0.438 1 0.60 1.20 16.00
13.50
0.417
0.443
0
1
1.69
0.34
2.03 (0.83) 0.67 -0.83 -0.81 0.017
14 BBBY 14.80 1 Mar '19 35 P 14.00 0.437 41 0.30 0.60 16.00
13.50
0.417
0.443
0
1
1.69
0.34
2.03 (1.43) 0.57 -1.43 -0.40 0.014
15 BBBY 14.80 1 Mar '19 35 P 15.00 0.434 0 0.76 1.52 16.00
14.00
0.417
0.437
0
41
1.69
0.47
2.16 (0.64) 0.36 -0.64 -0.56 0.014
16 BBBY 14.80 1 Mar '19 35 P 15.00 0.434 0 0.76 1.52 16.00
14.50
0.417
0.438
0
1
1.69
0.66
2.35 (0.83) 0.17 -0.83 -0.20 0.012
17 BBBY 14.80 1 Feb '19 7 P 14.00 0.484 15 0.09 0.18 14.50
13.50
0.432
0.524
78
20
0.23
0.09
0.32 (0.14) 0.36 -0.14 -2.57 0.012
18 BBBY 14.80 17 May '19 112 P 15.00 0.551 0 1.82 3.64 16.00
14.00
0.531
0.561
1
17
2.61
1.44
4.05 (0.41) 0.59 -0.41 -1.44 0.010
19 BBBY 14.80 15 Feb '19 21 P 14.50 0.427 35 0.43 0.86 15.50
14.00
0.412
0.434
0
37
1.07
0.35
1.42 (0.56) 0.44 -0.56 -0.79 0.009
20 BBBY 14.80 1 Mar '19 35 P 15.00 0.434 0 0.76 1.52 16.00
13.50
0.417
0.443
0
1
1.69
0.34
2.03 (0.51) 0.49 -1.01 -0.49 0.008
21 BBBY 14.80 22 Feb '19 28 P 14.00 0.433 0 0.24 0.48 15.00
13.50
0.405
0.454
24
40
0.83
0.29
1.12 (0.64) 0.36 -0.64 -0.56 0.006
22 BBBY 14.80 1 Mar '19 35 P 14.50 0.438 1 0.60 1.20 15.00
14.00
0.434
0.437
0
41
0.91
0.47
1.38 (0.18) 0.32 -0.18 -1.78 0.006
23 BBBY 14.80 22 Feb '19 28 P 14.00 0.433 0 0.24 0.48 15.50
13.50
0.410
0.454
0
40
1.26
0.29
1.55 (1.07) 0.43 -1.07 -0.40 0.002
24 BBBY 14.80 22 Feb '19 28 P 14.50 0.430 0 0.52 1.04 15.00
13.50
0.405
0.454
24
40
0.83
0.29
1.12 (0.08) 0.42 -0.58 -0.72 0.001
25 BBBY 14.80 8 Feb '19 14 P 15.00 0.459 0 0.56 1.12 15.50
14.00
0.461
0.457
0
31
1.06
0.22
1.28 (0.16) 0.34 -0.66 -0.52 -0.000
26 BBBY 14.80 15 Feb '19 21 P 14.00 0.434 37 0.27 0.54 15.00
13.50
0.404
0.464
98
11
0.75
0.19
0.94 (0.40) 0.60 -0.40 -1.50 -0.000
27 BBBY 14.80 1 Mar '19 35 P 14.50 0.438 1 0.60 1.20 15.00
13.50
0.434
0.443
0
1
0.91
0.34
1.25 (0.05) 0.45 -0.55 -0.82 -0.000
28 BBBY 14.80 1 Mar '19 35 P 14.00 0.437 41 0.30 0.60 15.00
13.50
0.434
0.443
0
1
0.91
0.34
1.25 (0.65) 0.35 -0.65 -0.54 -0.003
29 BBBY 14.80 22 Feb '19 28 P 14.50 0.430 0 0.52 1.04 15.50
13.50
0.410
0.454
0
40
1.26
0.29
1.55 (0.51) 0.49 -0.51 -0.96 -0.004
30 BBBY 14.80 1 Mar '19 35 P 14.00 0.437 41 0.30 0.60 14.50
13.50
0.438
0.443
1
1
0.66
0.34
1.00 (0.40) 0.10 -0.40 -0.25 -0.007
31 BBBY 14.80 15 Feb '19 21 P 14.00 0.434 37 0.27 0.54 15.50
13.50
0.412
0.464
0
11
1.07
0.19
1.26 (0.72) 0.78 -0.72 -1.08 -0.008
32 BBBY 14.80 15 Feb '19 21 P 14.50 0.427 35 0.43 0.86 15.00
13.50
0.404
0.464
98
11
0.75
0.19
0.94 (0.08) 0.42 -0.58 -0.72 -0.013
33 BBBY 14.80 22 Feb '19 28 P 14.00 0.433 0 0.24 0.48 14.50
13.50
0.430
0.454
0
40
0.59
0.29
0.88 (0.40) 0.10 -0.40 -0.25 -0.018
34 BBBY 14.80 15 Feb '19 21 P 14.50 0.427 35 0.43 0.86 15.50
13.50
0.412
0.464
0
11
1.07
0.19
1.26 (0.40) 0.60 -0.40 -1.50 -0.021
35 BBBY 14.80 15 Feb '19 21 P 14.00 0.434 37 0.27 0.54 14.50
13.50
0.427
0.464
35
11
0.52
0.19
0.71 (0.17) 0.33 -0.17 -1.94 -0.024
36 BBBY 14.80 8 Mar '19 42 P 15.00 0.404 0 0.74 1.48 16.00
14.00
0.410
0.424
0
0
1.77
0.63
2.40 (0.92) 0.08 -0.92 -0.09 -0.026
37 BBBY 14.80 1 Feb '19 7 P 14.00 0.484 15 0.09 0.18 15.50
13.50
0.473
0.524
0
20
1.55
0.09
1.64 (1.46) 0.04 -1.46 -0.03 -0.029
38 BBBY 14.80 22 Feb '19 28 P 15.00 0.405 24 0.75 1.50 15.50
14.50
0.410
0.430
0
0
1.26
0.59
1.85 (0.35) 0.15 -0.35 -0.43 -0.030
39 BBBY 14.80 15 Feb '19 21 P 15.00 0.404 98 0.65 1.30 15.50
14.50
0.412
0.427
0
35
1.07
0.52
1.59 (0.29) 0.21 -0.29 -0.72 -0.032
40 BBBY 14.80 22 Feb '19 28 P 15.00 0.405 24 0.75 1.50 15.50
14.00
0.410
0.433
0
0
1.26
0.48
1.74 (0.24) 0.26 -0.74 -0.35 -0.032
41 BBBY 14.80 15 Feb '19 21 P 15.00 0.404 98 0.65 1.30 15.50
14.00
0.412
0.434
0
37
1.07
0.35
1.42 (0.12) 0.38 -0.62 -0.61 -0.038
42 BBBY 14.80 8 Feb '19 14 P 14.00 0.457 31 0.19 0.38 14.50
13.50
0.433
0.522
7
0
0.40
0.19
0.59 (0.21) 0.29 -0.21 -1.38 -0.041
43 BBBY 14.80 8 Feb '19 14 P 15.50 0.461 0 0.87 1.74 16.00
14.50
0.532
0.433
0
7
2.16
0.40
2.56 (0.82) -0.32 -1.32 0.24 -0.043
44 BBBY 14.80 1 Feb '19 7 P 14.50 0.432 78 0.20 0.40 15.00
14.00
0.427
0.484
65
15
0.54
0.13
0.67 (0.27) 0.23 -0.27 -0.85 -0.046
45 BBBY 14.80 8 Feb '19 14 P 15.00 0.459 0 0.56 1.12 16.00
14.50
0.532
0.433
0
7
2.16
0.40
2.56 (1.44) -0.44 -1.44 0.31 -0.047
46 BBBY 14.80 1 Mar '19 35 P 15.50 0.402 0 0.98 1.96 16.00
15.00
0.417
0.434
0
0
1.69
0.91
2.60 (0.64) -0.14 -0.64 0.22 -0.048
47 BBBY 14.80 16 Aug '19 203 P 15.00 0.532 2 2.33 4.66 16.00
14.00
0.541
0.573
0
0
3.05
2.03
5.08 (0.42) 0.58 -0.42 -1.38 -0.049
48 BBBY 14.80 8 Feb '19 14 P 14.50 0.433 7 0.35 0.70 15.00
14.00
0.459
0.457
0
31
0.74
0.22
0.96 (0.26) 0.24 -0.26 -0.92 -0.050
49 BBBY 14.80 1 Mar '19 35 P 15.50 0.402 0 0.98 1.96 16.00
14.00
0.417
0.437
0
41
1.69
0.47
2.16 (0.20) 0.30 -1.20 -0.25 -0.051
50 BBBY 14.80 8 Feb '19 14 P 14.50 0.433 7 0.35 0.70 15.50
14.00
0.461
0.457
0
31
1.06
0.22
1.28 (0.58) 0.42 -0.58 -0.72 -0.052
51 BBBY 14.80 1 Feb '19 7 P 15.00 0.427 65 0.44 0.88 15.50
14.50
0.473
0.432
0
78
1.55
0.23
1.78 (0.90) -0.40 -0.90 0.44 -0.052
52 BBBY 14.80 1 Mar '19 35 P 15.50 0.402 0 0.98 1.96 16.00
14.50
0.417
0.438
0
1
1.69
0.66
2.35 (0.39) 0.11 -0.89 -0.12 -0.052
53 BBBY 14.80 22 Feb '19 28 P 15.00 0.405 24 0.75 1.50 15.50
13.50
0.410
0.454
0
40
1.26
0.29
1.55 (0.05) 0.45 -1.05 -0.43 -0.054
54 BBBY 14.80 15 Mar '19 49 P 15.00 0.441 1 1.01 2.02 16.00
14.00
0.476
0.462
1
18
1.93
0.65
2.58 (0.56) 0.44 -0.56 -0.79 -0.055
55 BBBY 14.80 1 Mar '19 35 P 15.50 0.402 0 0.98 1.96 16.00
13.50
0.417
0.443
0
1
1.69
0.34
2.03 (0.07) 0.43 -1.57 -0.27 -0.057
56 BBBY 14.80 8 Feb '19 14 P 15.00 0.459 0 0.56 1.12 15.50
13.50
0.461
0.522
0
0
1.06
0.19
1.25 (0.13) 0.37 -1.13 -0.33 -0.065
57 BBBY 14.80 15 Feb '19 21 P 14.50 0.427 35 0.43 0.86 16.00
14.00
0.487
0.434
0
37
1.58
0.35
1.93 (1.07) 0.43 -1.07 -0.40 -0.066
58 BBBY 14.80 8 Feb '19 14 P 14.00 0.457 31 0.19 0.38 15.00
13.50
0.459
0.522
0
0
0.74
0.19
0.93 (0.55) 0.45 -0.55 -0.82 -0.066
59 BBBY 14.80 15 Feb '19 21 P 15.50 0.412 0 0.95 1.90 16.00
15.00
0.487
0.404
0
98
1.58
0.75
2.33 (0.43) 0.07 -0.43 -0.16 -0.067
60 BBBY 14.80 8 Feb '19 14 P 15.50 0.461 0 0.87 1.74 16.00
14.00
0.532
0.457
0
31
2.16
0.22
2.38 (0.64) -0.14 -1.64 0.09 -0.067
61 BBBY 14.80 8 Feb '19 14 P 14.00 0.457 31 0.19 0.38 15.50
13.50
0.461
0.522
0
0
1.06
0.19
1.25 (0.87) 0.63 -0.87 -0.72 -0.068
62 BBBY 14.80 15 Feb '19 21 P 15.00 0.404 98 0.65 1.30 15.50
13.50
0.412
0.464
0
11
1.07
0.19
1.26 0.04 0.54 -0.96 -0.56 -0.069
63 BBBY 14.80 8 Feb '19 14 P 15.50 0.461 0 0.87 1.74 16.00
15.00
0.532
0.459
0
0
2.16
0.74
2.90 (1.16) -0.66 -1.16 0.57 -0.069
64 BBBY 14.80 18 Apr '19 83 P 15.00 0.560 2 1.57 3.14 16.00
14.00
0.620
0.570
0
3
2.58
1.28
3.86 (0.72) 0.28 -0.72 -0.39 -0.069
65 BBBY 14.80 8 Feb '19 14 P 15.00 0.459 0 0.56 1.12 16.00
14.00
0.532
0.457
0
31
2.16
0.22
2.38 (1.26) -0.26 -1.26 0.21 -0.071
66 BBBY 14.80 15 Feb '19 21 P 14.00 0.434 37 0.27 0.54 16.00
13.50
0.487
0.464
0
11
1.58
0.19
1.77 (1.23) 0.77 -1.23 -0.63 -0.084
67 BBBY 14.80 1 Feb '19 7 P 14.50 0.432 78 0.20 0.40 15.00
13.50
0.427
0.524
65
20
0.54
0.09
0.63 (0.23) 0.27 -0.73 -0.37 -0.086
68 BBBY 14.80 15 Feb '19 21 P 15.50 0.412 0 0.95 1.90 16.00
14.50
0.487
0.427
0
35
1.58
0.52
2.10 (0.20) 0.30 -0.70 -0.43 -0.090
69 BBBY 14.80 1 Feb '19 7 P 14.50 0.432 78 0.20 0.40 15.50
14.00
0.473
0.484
0
15
1.55
0.13
1.68 (1.28) -0.28 -1.28 0.22 -0.092
70 BBBY 14.80 22 Feb '19 28 P 14.50 0.430 0 0.52 1.04 16.00
14.00
0.521
0.433
0
0
1.65
0.48
2.13 (1.09) 0.41 -1.09 -0.38 -0.094
71 BBBY 14.80 15 Feb '19 21 P 14.50 0.427 35 0.43 0.86 16.00
13.50
0.487
0.464
0
11
1.58
0.19
1.77 (0.91) 0.59 -0.91 -0.65 -0.096
72 BBBY 14.80 15 Feb '19 21 P 15.50 0.412 0 0.95 1.90 16.00
14.00
0.487
0.434
0
37
1.58
0.35
1.93 (0.03) 0.47 -1.03 -0.46 -0.097
73 BBBY 14.80 1 Feb '19 7 P 15.00 0.427 65 0.44 0.88 15.50
14.00
0.473
0.484
0
15
1.55
0.13
1.68 (0.80) -0.30 -1.30 0.23 -0.103
74 BBBY 14.80 22 Feb '19 28 P 15.50 0.410 0 0.92 1.84 16.00
15.00
0.521
0.405
0
24
1.65
0.83
2.48 (0.64) -0.14 -0.64 0.22 -0.107
75 BBBY 14.80 15 Feb '19 21 P 15.00 0.404 98 0.65 1.30 16.00
14.50
0.487
0.427
0
35
1.58
0.52
2.10 (0.80) 0.20 -0.80 -0.25 -0.107
76 BBBY 14.80 22 Feb '19 28 P 14.00 0.433 0 0.24 0.48 16.00
13.50
0.521
0.454
0
40
1.65
0.29
1.94 (1.46) 0.54 -1.46 -0.37 -0.109
77 BBBY 14.80 15 Feb '19 21 P 15.00 0.404 98 0.65 1.30 16.00
14.00
0.487
0.434
0
37
1.58
0.35
1.93 (0.63) 0.37 -0.63 -0.59 -0.113
78 BBBY 14.80 8 Feb '19 14 P 14.50 0.433 7 0.35 0.70 15.00
13.50
0.459
0.522
0
0
0.74
0.19
0.93 (0.23) 0.27 -0.73 -0.37 -0.114
79 BBBY 14.80 22 Feb '19 28 P 14.50 0.430 0 0.52 1.04 16.00
13.50
0.521
0.454
0
40
1.65
0.29
1.94 (0.90) 0.60 -0.90 -0.67 -0.115
80 BBBY 14.80 8 Feb '19 14 P 14.50 0.433 7 0.35 0.70 15.50
13.50
0.461
0.522
0
0
1.06
0.19
1.25 (0.55) 0.45 -0.55 -0.82 -0.116
81 BBBY 14.80 8 Feb '19 14 P 14.50 0.433 7 0.35 0.70 16.00
14.00
0.532
0.457
0
31
2.16
0.22
2.38 (1.68) -0.18 -1.68 0.11 -0.122
82 BBBY 14.80 15 Feb '19 21 P 15.50 0.412 0 0.95 1.90 16.00
13.50
0.487
0.464
0
11
1.58
0.19
1.77 0.13 0.63 -1.37 -0.46 -0.127
83 BBBY 14.80 8 Feb '19 14 P 15.50 0.461 0 0.87 1.74 16.00
13.50
0.532
0.522
0
0
2.16
0.19
2.35 (0.61) -0.11 -2.11 0.05 -0.131
84 BBBY 14.80 22 Feb '19 28 P 15.50 0.410 0 0.92 1.84 16.00
14.50
0.521
0.430
0
0
1.65
0.59
2.24 (0.40) 0.10 -0.90 -0.11 -0.132
85 BBBY 14.80 1 Feb '19 7 P 14.50 0.432 78 0.20 0.40 15.50
13.50
0.473
0.524
0
20
1.55
0.09
1.64 (1.24) -0.24 -1.24 0.19 -0.132
86 BBBY 14.80 22 Feb '19 28 P 15.50 0.410 0 0.92 1.84 16.00
14.00
0.521
0.433
0
0
1.65
0.48
2.13 (0.29) 0.21 -1.29 -0.16 -0.134
87 BBBY 14.80 8 Feb '19 14 P 15.00 0.459 0 0.56 1.12 16.00
13.50
0.532
0.522
0
0
2.16
0.19
2.35 (1.23) -0.23 -1.73 0.13 -0.135
88 BBBY 14.80 8 Feb '19 14 P 14.00 0.457 31 0.19 0.38 16.00
13.50
0.532
0.522
0
0
2.16
0.19
2.35 (1.97) 0.03 -1.97 -0.02 -0.139
89 BBBY 14.80 22 Feb '19 28 P 15.00 0.405 24 0.75 1.50 16.00
14.50
0.521
0.430
0
0
1.65
0.59
2.24 (0.74) 0.26 -0.74 -0.35 -0.141
90 BBBY 14.80 1 Feb '19 7 P 15.00 0.427 65 0.44 0.88 15.50
13.50
0.473
0.524
0
20
1.55
0.09
1.64 (0.76) -0.26 -1.76 0.15 -0.143
91 BBBY 14.80 15 Feb '19 21 P 15.00 0.404 98 0.65 1.30 16.00
13.50
0.487
0.464
0
11
1.58
0.19
1.77 (0.47) 0.53 -0.97 -0.55 -0.144
92 BBBY 14.80 22 Feb '19 28 P 15.00 0.405 24 0.75 1.50 16.00
14.00
0.521
0.433
0
0
1.65
0.48
2.13 (0.63) 0.37 -0.63 -0.59 -0.144
93 BBBY 14.80 22 Feb '19 28 P 15.50 0.410 0 0.92 1.84 16.00
13.50
0.521
0.454
0
40
1.65
0.29
1.94 (0.10) 0.40 -1.60 -0.25 -0.156
94 BBBY 14.80 22 Feb '19 28 P 15.00 0.405 24 0.75 1.50 16.00
13.50
0.521
0.454
0
40
1.65
0.29
1.94 (0.44) 0.56 -0.94 -0.60 -0.165
95 BBBY 14.80 8 Feb '19 14 P 14.50 0.433 7 0.35 0.70 16.00
13.50
0.532
0.522
0
0
2.16
0.19
2.35 (1.65) -0.15 -1.65 0.09 -0.187
96 BBBY 14.80 1 Feb '19 7 P 15.50 0.473 0 0.78 1.56 16.00
15.00
0.720
0.427
0
65
1.98
0.54
2.52 (0.96) -0.46 -0.96 0.48 -0.201
97 BBBY 14.80 1 Feb '19 7 P 15.50 0.473 0 0.78 1.56 16.00
14.50
0.720
0.432
0
78
1.98
0.23
2.21 (0.65) -0.15 -1.15 0.13 -0.207
98 BBBY 14.80 1 Feb '19 7 P 15.50 0.473 0 0.78 1.56 16.00
14.00
0.720
0.484
0
15
1.98
0.13
2.11 (0.55) -0.05 -1.55 0.03 -0.258
99 BBBY 14.80 1 Feb '19 7 P 14.00 0.484 15 0.09 0.18 16.00
13.50
0.720
0.524
0
20
1.98
0.09
2.07 (1.89) 0.11 -1.89 -0.06 -0.276
100 BBBY 14.80 1 Feb '19 7 P 15.50 0.473 0 0.78 1.56 16.00
13.50
0.720
0.524
0
20
1.98
0.09
2.07 (0.51) -0.01 -2.01  0 -0.299
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.