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 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 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 18.00
10.00
0.572
2.144
29
0
1.06
0.14
1.20 (1.20) 6.30 -1.20 -5.25 1.244
2 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 17.50
10.00
0.595
2.144
209
0
0.76
0.14
0.90 (0.90) 6.10 -0.90 -6.78 1.221
3 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 18.00
9.00
0.572
2.499
29
0
1.06
0.14
1.20 (1.20) 6.80 -1.20 -5.67 1.218
4 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 17.00
10.00
0.603
2.144
783
0
0.47
0.14
0.61 (0.61) 5.89 -0.61 -9.66 1.212
5 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 17.50
9.00
0.595
2.499
209
0
0.76
0.14
0.90 (0.90) 6.60 -0.90 -7.33 1.195
6 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 18.00
10.50
0.572
1.980
29
0
1.06
0.14
1.20 (1.20) 5.80 -1.20 -4.83 1.190
7 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 17.00
9.00
0.603
2.499
783
0
0.47
0.14
0.61 (0.61) 6.39 -0.61 -10.48 1.187
8 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 16.50
10.00
0.631
2.144
193
0
0.31
0.14
0.45 (0.45) 5.55 -0.45 -12.33 1.184
9 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 17.50
10.50
0.595
1.980
209
0
0.76
0.14
0.90 (0.90) 5.60 -0.90 -6.22 1.167
10 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 16.50
9.00
0.631
2.499
193
0
0.31
0.14
0.45 (0.45) 6.05 -0.45 -13.44 1.159
11 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 17.00
10.50
0.603
1.980
783
0
0.47
0.14
0.61 (0.61) 5.39 -0.61 -8.84 1.159
12 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 16.00
10.00
0.661
2.144
436
0
0.21
0.14
0.35 (0.35) 5.15 -0.35 -14.71 1.155
13 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 16.50
10.50
0.631
1.980
193
0
0.31
0.14
0.45 (0.45) 5.05 -0.45 -11.22 1.131
14 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 16.00
9.00
0.661
2.499
436
0
0.21
0.14
0.35 (0.35) 5.65 -0.35 -16.14 1.129
15 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 15.50
10.00
0.697
2.144
178
0
0.14
0.14
0.28 (0.28) 4.72 -0.28 -16.86 1.119
16 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 16.00
10.50
0.661
1.980
436
0
0.21
0.14
0.35 (0.35) 4.65 -0.35 -13.29 1.101
17 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 15.50
9.00
0.697
2.499
178
0
0.14
0.14
0.28 (0.28) 5.22 -0.28 -18.64 1.093
18 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 18.50
10.00
0.726
2.144
150
0
1.53
0.14
1.67 (1.67) 6.33 -1.67 -3.79 1.089
19 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 15.50
10.50
0.697
1.980
178
0
0.14
0.14
0.28 (0.28) 4.22 -0.28 -15.07 1.065
20 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 18.50
9.00
0.726
2.499
150
0
1.53
0.14
1.67 (1.67) 6.83 -1.67 -4.09 1.064
21 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 18.50
10.50
0.726
1.980
150
0
1.53
0.14
1.67 (1.67) 5.83 -1.67 -3.49 1.036
22 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 15.00
10.00
0.782
2.144
231
0
0.11
0.14
0.25 (0.25) 4.25 -0.25 -17.00 1.033
23 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 18.00
10.00
0.572
2.144
29
0
1.06
0.14
1.20 (1.20) 5.80 -1.20 -4.83 1.025
24 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 15.00
9.00
0.782
2.499
231
0
0.11
0.14
0.25 (0.25) 4.75 -0.25 -19.00 1.007
25 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 17.50
10.00
0.595
2.144
209
0
0.76
0.14
0.90 (0.90) 5.60 -0.90 -6.22 1.002
26 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 14.00
10.00
0.820
2.144
22
0
0.04
0.14
0.18 (0.18) 3.32 -0.18 -18.44 0.995
27 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 17.00
10.00
0.603
2.144
783
0
0.47
0.14
0.61 (0.61) 5.39 -0.61 -8.84 0.994
28 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 15.00
10.50
0.782
1.980
231
0
0.11
0.14
0.25 (0.25) 3.75 -0.25 -15.00 0.979
29 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 14.00
9.00
0.820
2.499
22
0
0.04
0.14
0.18 (0.18) 3.82 -0.18 -21.22 0.970
30 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 16.50
10.00
0.631
2.144
193
0
0.31
0.14
0.45 (0.45) 5.05 -0.45 -11.22 0.966
31 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 14.00
10.50
0.820
1.980
22
0
0.04
0.14
0.18 (0.18) 2.82 -0.18 -15.67 0.941
32 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 14.50
10.00
0.877
2.144
92
0
0.11
0.14
0.25 (0.25) 3.75 -0.25 -15.00 0.938
33 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 16.00
10.00
0.661
2.144
436
0
0.21
0.14
0.35 (0.35) 4.65 -0.35 -13.29 0.936
34 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 14.50
9.00
0.877
2.499
92
0
0.11
0.14
0.25 (0.25) 4.25 -0.25 -17.00 0.913
35 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 15.50
10.00
0.697
2.144
178
0
0.14
0.14
0.28 (0.28) 4.22 -0.28 -15.07 0.901
36 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 18.00
9.00
0.572
2.499
29
0
1.06
0.14
1.20 (1.20) 6.30 -1.20 -5.25 0.889
37 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 14.50
10.50
0.877
1.980
92
0
0.11
0.14
0.25 (0.25) 3.25 -0.25 -13.00 0.884
38 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 13.50
10.00
0.936
2.144
4
0
0.05
0.14
0.19 (0.19) 2.81 -0.19 -14.79 0.879
39 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 18.50
10.00
0.726
2.144
150
0
1.53
0.14
1.67 (1.67) 5.83 -1.67 -3.49 0.871
40 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 17.50
9.00
0.595
2.499
209
0
0.76
0.14
0.90 (0.90) 6.10 -0.90 -6.78 0.866
41 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 17.00
9.00
0.603
2.499
783
0
0.47
0.14
0.61 (0.61) 5.89 -0.61 -9.66 0.858
42 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 13.50
9.00
0.936
2.499
4
0
0.05
0.14
0.19 (0.19) 3.31 -0.19 -17.42 0.854
43 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 16.50
9.00
0.631
2.499
193
0
0.31
0.14
0.45 (0.45) 5.55 -0.45 -12.33 0.830
44 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 13.50
10.50
0.936
1.980
4
0
0.05
0.14
0.19 (0.19) 2.31 -0.19 -12.16 0.826
45 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 15.00
10.00
0.782
2.144
231
0
0.11
0.14
0.25 (0.25) 3.75 -0.25 -15.00 0.815
46 BBBY 17.33 5 Apr '19 8 P 12.00 1.301 0  0  0 18.00
11.50
0.572
1.218
29
0
1.06
0.05
1.11 (1.11) 4.89 -1.11 -4.41 0.813
47 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 16.00
9.00
0.661
2.499
436
0
0.21
0.14
0.35 (0.35) 5.15 -0.35 -14.71 0.800
48 BBBY 17.33 5 Apr '19 8 P 12.00 1.301 0  0  0 17.50
11.50
0.595
1.218
209
0
0.76
0.05
0.81 (0.81) 4.69 -0.81 -5.79 0.790
49 BBBY 17.33 5 Apr '19 8 P 12.00 1.301 0  0  0 17.00
11.50
0.603
1.218
783
0
0.47
0.05
0.52 (0.52) 4.48 -0.52 -8.62 0.782
50 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 14.00
10.00
0.820
2.144
22
0
0.04
0.14
0.18 (0.18) 2.82 -0.18 -15.67 0.777
51 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 15.50
9.00
0.697
2.499
178
0
0.14
0.14
0.28 (0.28) 4.72 -0.28 -16.86 0.764
52 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 13.00
10.00
1.054
2.144
0
0
0.05
0.14
0.19 (0.19) 2.31 -0.19 -12.16 0.761
53 BBBY 17.33 5 Apr '19 8 P 12.00 1.301 0  0  0 16.50
11.50
0.631
1.218
193
0
0.31
0.05
0.36 (0.36) 4.14 -0.36 -11.50 0.754
54 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 13.00
9.00
1.054
2.499
0
0
0.05
0.14
0.19 (0.19) 2.81 -0.19 -14.79 0.736
55 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 18.50
9.00
0.726
2.499
150
0
1.53
0.14
1.67 (1.67) 6.33 -1.67 -3.79 0.735
56 BBBY 17.33 5 Apr '19 8 P 12.00 1.301 0  0  0 16.00
11.50
0.661
1.218
436
0
0.21
0.05
0.26 (0.26) 3.74 -0.26 -14.38 0.724
57 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 14.50
10.00
0.877
2.144
92
0
0.11
0.14
0.25 (0.25) 3.25 -0.25 -13.00 0.720
58 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 12.50
10.00
1.100
2.144
0
0
0.14
0.14
0.28 (0.28) 1.72 -0.28 -6.14 0.715
59 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 13.00
10.50
1.054
1.980
0
0
0.05
0.14
0.19 (0.19) 1.81 -0.19 -9.53 0.707
60 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 12.50
9.00
1.100
2.499
0
0
0.14
0.14
0.28 (0.28) 2.22 -0.28 -7.93 0.690
61 BBBY 17.33 5 Apr '19 8 P 12.00 1.301 0  0  0 15.50
11.50
0.697
1.218
178
0
0.14
0.05
0.19 (0.19) 3.31 -0.19 -17.42 0.688
62 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 15.00
9.00
0.782
2.499
231
0
0.11
0.14
0.25 (0.25) 4.25 -0.25 -17.00 0.678
63 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 18.00
9.00
0.572
2.499
29
0
1.06
0.14
1.20 (1.20) 5.80 -1.20 -4.83 0.671
64 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 12.50
10.50
1.100
1.980
0
0
0.14
0.14
0.28 (0.28) 1.22 -0.28 -4.36 0.661
65 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 13.50
10.00
0.936
2.144
4
0
0.05
0.14
0.19 (0.19) 2.31 -0.19 -12.16 0.661
66 BBBY 17.33 5 Apr '19 8 P 12.00 1.301 0  0  0 18.50
11.50
0.726
1.218
150
0
1.53
0.05
1.58 (1.58) 4.92 -1.58 -3.11 0.659
67 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 17.50
9.00
0.595
2.499
209
0
0.76
0.14
0.90 (0.90) 5.60 -0.90 -6.22 0.648
68 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 17.00
11.00
0.944
1.200
1,156
100
1.28
0.06
1.34 (1.30) 4.20 -1.30 -3.23 0.646
69 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 18.00
11.00
0.946
1.200
0
100
1.76
0.06
1.82 (1.78) 4.72 -1.78 -2.65 0.644
70 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 14.00
9.00
0.820
2.499
22
0
0.04
0.14
0.18 (0.18) 3.32 -0.18 -18.44 0.641
71 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 17.00
9.00
0.603
2.499
783
0
0.47
0.14
0.61 (0.61) 5.39 -0.61 -8.84 0.640
72 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 16.50
11.00
0.955
1.200
16
100
1.06
0.06
1.12 (1.08) 3.92 -1.08 -3.63 0.636
73 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 17.00
10.00
0.944
1.222
1,156
0
1.28
0.03
1.31 (1.27) 4.23 -1.27 -3.33 0.624
74 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 18.00
10.00
0.946
1.222
0
0
1.76
0.03
1.79 (1.75) 4.75 -1.75 -2.71 0.622
75 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 16.50
10.00
0.955
1.222
16
0
1.06
0.03
1.09 (1.05) 3.95 -1.05 -3.76 0.613
76 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 16.50
9.00
0.631
2.499
193
0
0.31
0.14
0.45 (0.45) 5.05 -0.45 -11.22 0.612
77 BBBY 17.33 5 Apr '19 8 P 12.00 1.301 0  0  0 15.00
11.50
0.782
1.218
231
0
0.11
0.05
0.16 (0.16) 2.84 -0.16 -17.75 0.603
78 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 17.00
10.50
0.944
1.246
1,156
0
1.28
0.04
1.32 (1.28) 4.22 -1.28 -3.30 0.600
79 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 18.00
10.50
0.946
1.246
0
0
1.76
0.04
1.80 (1.76) 4.74 -1.76 -2.69 0.598
80 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 11.50
10.00
1.218
2.144
0
0
0.05
0.14
0.19 (0.19) 0.81 -0.19 -4.26 0.597
81 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 17.50
11.00
0.998
1.200
18
100
1.50
0.06
1.56 (1.52) 4.48 -1.52 -2.95 0.592
82 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 16.50
10.50
0.955
1.246
16
0
1.06
0.04
1.10 (1.06) 3.94 -1.06 -3.72 0.589
83 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 15.50
11.00
1.004
1.200
0
100
0.65
0.06
0.71 (0.67) 3.33 -0.67 -4.97 0.586
84 BBBY 17.33 5 Apr '19 8 P 10.50 1.980 0  0  0 14.50
9.00
0.877
2.499
92
0
0.11
0.14
0.25 (0.25) 3.75 -0.25 -15.00 0.583
85 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 16.00
9.00
0.661
2.499
436
0
0.21
0.14
0.35 (0.35) 4.65 -0.35 -13.29 0.582
86 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 16.00
11.00
1.014
1.200
61
100
0.81
0.06
0.87 (0.83) 3.67 -0.83 -4.42 0.576
87 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 15.00
11.00
1.014
1.200
16
100
0.53
0.06
0.59 (0.55) 2.95 -0.55 -5.36 0.576
88 BBBY 17.33 5 Apr '19 8 P 10.00 2.144 0  0  0 11.50
9.00
1.218
2.499
0
0
0.05
0.14
0.19 (0.19) 1.31 -0.19 -6.89 0.572
89 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 17.50
10.00
0.998
1.222
18
0
1.50
0.03
1.53 (1.49) 4.51 -1.49 -3.03 0.569
90 BBBY 17.33 5 Apr '19 8 P 12.00 1.301 0  0  0 14.00
11.50
0.820
1.218
22
0
0.04
0.05
0.09 (0.09) 1.91 -0.09 -21.22 0.565
91 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 15.50
10.00
1.004
1.222
0
0
0.65
0.03
0.68 (0.64) 3.36 -0.64 -5.25 0.563
92 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 16.00
10.00
1.014
1.222
61
0
0.81
0.03
0.84 (0.80) 3.70 -0.80 -4.62 0.554
93 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 15.00
10.00
1.014
1.222
16
0
0.53
0.03
0.56 (0.52) 2.98 -0.52 -5.73 0.554
94 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 14.50
11.00
1.041
1.200
2
100
0.55
0.06
0.61 (0.57) 2.43 -0.57 -4.26 0.549
95 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 15.50
9.00
0.697
2.499
178
0
0.14
0.14
0.28 (0.28) 4.22 -0.28 -15.07 0.546
96 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 17.50
10.50
0.998
1.246
18
0
1.50
0.04
1.54 (1.50) 4.50 -1.50 -3.00 0.545
97 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 11.50
10.50
1.218
1.980
0
0
0.05
0.14
0.19 (0.19) 0.31 -0.19 -1.63 0.544
98 BBBY 17.33 5 Apr '19 8 P 11.00 1.871 0  0  0 13.00
10.00
1.054
2.144
0
0
0.05
0.14
0.19 (0.19) 1.81 -0.19 -9.53 0.543
99 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 15.50
10.50
1.004
1.246
0
0
0.65
0.04
0.69 (0.65) 3.35 -0.65 -5.15 0.539
100 BBBY 17.33 12 Apr '19 15 P 11.50 1.395 0 0.02 0.04 16.00
10.50
1.014
1.246
61
0
0.81
0.04
0.85 (0.81) 3.69 -0.81 -4.56 0.530
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.