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

Iron Condor 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 Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike P/C IVol Volume Price Leg Price Strike P/C IVol Volume Price Leg Price
1 BBBY 17.33 16 Aug '19 141 15.00
17.50
P
C
0.633
0.582
49
42
1.36
2.40
3.76 14.00
21.00
P
C
0.629
0.553
1
4
1.19
1.32
2.51 1.25 -1.25 2.25 -0.56 0.034
2 BBBY 17.33 16 Aug '19 141 16.00
17.50
P
C
0.623
0.582
11
42
1.78
2.40
4.18 14.00
21.00
P
C
0.629
0.553
1
4
1.19
1.32
2.51 1.67 -1.67 1.83 -0.91 0.023
3 BBBY 17.33 16 Aug '19 141 15.00
17.50
P
C
0.633
0.582
49
42
1.36
2.40
3.76 14.00
20.00
P
C
0.629
0.566
1
43
1.19
1.51
2.70 1.06 -1.06 1.44 -0.74 0.021
4 BBBY 17.33 16 Aug '19 141 16.00
17.50
P
C
0.623
0.582
11
42
1.78
2.40
4.18 15.00
21.00
P
C
0.633
0.553
49
4
1.52
1.32
2.84 1.34 -1.34 2.16 -0.62 0.019
5 BBBY 17.33 16 Aug '19 141 15.00
20.00
P
C
0.633
0.566
49
43
1.36
1.41
2.77 14.00
21.00
P
C
0.629
0.553
1
4
1.19
1.32
2.51 0.26 -0.26 0.74 -0.35 0.018
6 BBBY 17.33 16 Aug '19 141 16.00
17.50
P
C
0.623
0.582
11
42
1.78
2.40
4.18 14.00
20.00
P
C
0.629
0.566
1
43
1.19
1.51
2.70 1.48 -1.48 1.02 -1.45 0.011
7 BBBY 17.33 16 Aug '19 141 16.00
20.00
P
C
0.623
0.566
11
43
1.78
1.41
3.19 14.00
21.00
P
C
0.629
0.553
1
4
1.19
1.32
2.51 0.68 -0.68 1.32 -0.52 0.007
8 BBBY 17.33 17 May '19 50 12.50
17.50
P
C
0.770
0.643
251
88
0.22
1.55
1.77 11.00
21.00
P
C
0.793
0.614
32
13
0.12
0.51
0.63 1.14 -1.14 2.36 -0.48 0.007
9 BBBY 17.33 16 Aug '19 141 16.00
17.50
P
C
0.623
0.582
11
42
1.78
2.40
4.18 15.00
20.00
P
C
0.633
0.566
49
43
1.52
1.51
3.03 1.15 -1.15 1.35 -0.85 0.006
10 BBBY 17.33 16 Aug '19 141 12.50
17.50
P
C
0.668
0.582
6
42
0.67
2.40
3.07 11.00
21.00
P
C
0.693
0.553
20
4
0.48
1.32
1.80 1.27 -1.27 2.23 -0.57 0.004
11 BBBY 17.33 17 May '19 50 15.00
17.50
P
C
0.691
0.643
233
88
0.69
1.55
2.24 14.00
21.00
P
C
0.717
0.614
247
13
0.53
0.51
1.04 1.20 -1.20 2.30 -0.52 0.003
12 BBBY 17.33 17 May '19 50 12.50
17.50
P
C
0.770
0.643
251
88
0.22
1.55
1.77 11.00
25.00
P
C
0.793
0.618
32
1
0.12
0.20
0.32 1.45 -1.45 6.05 -0.24 0.003
13 BBBY 17.33 16 Aug '19 141 16.00
20.00
P
C
0.623
0.566
11
43
1.78
1.41
3.19 15.00
21.00
P
C
0.633
0.553
49
4
1.52
1.32
2.84 0.35 -0.35 0.65 -0.54 0.002
14 BBBY 17.33 17 May '19 50 12.50
17.50
P
C
0.770
0.643
251
88
0.22
1.55
1.77 11.00
20.00
P
C
0.793
0.619
32
63
0.12
0.73
0.85 0.92 -0.92 1.58 -0.58 0.001
15 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 15.00
21.00
P
C
0.691
0.614
233
13
0.77
0.51
1.28 1.29 -1.29 2.21 -0.58 0.000
16 BBBY 17.33 17 May '19 50 15.00
17.50
P
C
0.691
0.643
233
88
0.69
1.55
2.24 14.00
25.00
P
C
0.717
0.618
247
1
0.53
0.20
0.73 1.51 -1.51 5.99 -0.25 -0.002
17 BBBY 17.33 17 May '19 50 15.00
17.50
P
C
0.691
0.643
233
88
0.69
1.55
2.24 14.00
20.00
P
C
0.717
0.619
247
63
0.53
0.73
1.26 0.98 -0.98 1.52 -0.64 -0.003
18 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 15.00
25.00
P
C
0.691
0.618
233
1
0.77
0.20
0.97 1.60 -1.60 5.90 -0.27 -0.004
19 BBBY 17.33 17 May '19 50 12.50
17.50
P
C
0.770
0.643
251
88
0.22
1.55
1.77 11.00
19.00
P
C
0.793
0.625
32
16
0.12
1.00
1.12 0.65 -0.65 0.85 -0.76 -0.005
20 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 15.00
20.00
P
C
0.691
0.619
233
63
0.77
0.73
1.50 1.07 -1.07 1.43 -0.75 -0.005
21 BBBY 17.33 16 Aug '19 141 15.00
17.50
P
C
0.633
0.582
49
42
1.36
2.40
3.76 12.50
21.00
P
C
0.668
0.553
6
4
0.77
1.32
2.09 1.67 -1.67 1.83 -0.91 -0.006
22 BBBY 17.33 17 May '19 50 12.50
17.50
P
C
0.770
0.643
251
88
0.22
1.55
1.77 11.00
22.50
P
C
0.793
0.628
32
20
0.12
0.32
0.44 1.33 -1.33 3.67 -0.36 -0.007
23 BBBY 17.33 16 Aug '19 141 12.50
17.50
P
C
0.668
0.582
6
42
0.67
2.40
3.07 11.00
20.00
P
C
0.693
0.566
20
43
0.48
1.51
1.99 1.08 -1.08 1.42 -0.76 -0.008
24 BBBY 17.33 17 May '19 50 15.00
17.50
P
C
0.691
0.643
233
88
0.69
1.55
2.24 14.00
19.00
P
C
0.717
0.625
247
16
0.53
1.00
1.53 0.71 -0.71 0.79 -0.90 -0.009
25 BBBY 17.33 16 Aug '19 141 14.00
17.50
P
C
0.629
0.582
1
42
0.99
2.40
3.39 12.50
21.00
P
C
0.668
0.553
6
4
0.77
1.32
2.09 1.30 -1.30 2.20 -0.59 -0.011
26 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 15.00
19.00
P
C
0.691
0.625
233
16
0.77
1.00
1.77 0.80 -0.80 0.70 -1.14 -0.011
27 BBBY 17.33 17 May '19 50 15.00
17.50
P
C
0.691
0.643
233
88
0.69
1.55
2.24 14.00
22.50
P
C
0.717
0.628
247
20
0.53
0.32
0.85 1.39 -1.39 3.61 -0.39 -0.011
28 BBBY 17.33 17 May '19 50 12.50
19.00
P
C
0.770
0.625
251
16
0.22
0.83
1.05 11.00
21.00
P
C
0.793
0.614
32
13
0.12
0.51
0.63 0.42 -0.42 1.58 -0.27 -0.012
29 BBBY 17.33 16 Aug '19 141 11.00
17.50
P
C
0.693
0.582
20
42
0.37
2.40
2.77 10.00
21.00
P
C
0.733
0.553
9
4
0.49
1.32
1.81 0.96 -0.96 2.54 -0.38 -0.012
30 BBBY 17.33 16 Aug '19 141 12.50
20.00
P
C
0.668
0.566
6
43
0.67
1.41
2.08 11.00
21.00
P
C
0.693
0.553
20
4
0.48
1.32
1.80 0.28 -0.28 1.22 -0.23 -0.012
31 BBBY 17.33 17 May '19 50 12.50
22.50
P
C
0.770
0.628
251
20
0.22
0.26
0.48 11.00
25.00
P
C
0.793
0.618
32
1
0.12
0.20
0.32 0.16 -0.16 2.34 -0.07 -0.013
32 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 15.00
22.50
P
C
0.691
0.628
233
20
0.77
0.32
1.09 1.48 -1.48 3.52 -0.42 -0.014
33 BBBY 17.33 17 May '19 50 15.00
19.00
P
C
0.691
0.625
233
16
0.69
0.83
1.52 14.00
21.00
P
C
0.717
0.614
247
13
0.53
0.51
1.04 0.48 -0.48 1.52 -0.32 -0.016
34 BBBY 17.33 17 May '19 50 12.50
19.00
P
C
0.770
0.625
251
16
0.22
0.83
1.05 11.00
25.00
P
C
0.793
0.618
32
1
0.12
0.20
0.32 0.73 -0.73 5.27 -0.14 -0.016
35 BBBY 17.33 16 Aug '19 141 16.00
17.50
P
C
0.623
0.582
11
42
1.78
2.40
4.18 12.50
21.00
P
C
0.668
0.553
6
4
0.77
1.32
2.09 2.09 -2.09 1.41 -1.48 -0.016
36 BBBY 17.33 17 May '19 50 12.50
19.00
P
C
0.770
0.625
251
16
0.22
0.83
1.05 11.00
20.00
P
C
0.793
0.619
32
63
0.12
0.73
0.85 0.20 -0.20 1.30 -0.15 -0.017
37 BBBY 17.33 17 May '19 50 15.00
22.50
P
C
0.691
0.628
233
20
0.69
0.26
0.95 14.00
25.00
P
C
0.717
0.618
247
1
0.53
0.20
0.73 0.22 -0.22 2.28 -0.10 -0.017
38 BBBY 17.33 17 May '19 50 12.50
20.00
P
C
0.770
0.619
251
63
0.22
0.66
0.88 11.00
21.00
P
C
0.793
0.614
32
13
0.12
0.51
0.63 0.25 -0.25 1.25 -0.20 -0.017
39 BBBY 17.33 17 May '19 50 16.00
19.00
P
C
0.661
0.625
205
16
1.02
0.83
1.85 15.00
21.00
P
C
0.691
0.614
233
13
0.77
0.51
1.28 0.57 -0.57 1.43 -0.40 -0.018
40 BBBY 17.33 16 Aug '19 141 15.00
17.50
P
C
0.633
0.582
49
42
1.36
2.40
3.76 12.50
20.00
P
C
0.668
0.566
6
43
0.77
1.51
2.28 1.48 -1.48 1.02 -1.45 -0.019
41 BBBY 17.33 17 May '19 50 16.00
22.50
P
C
0.661
0.628
205
20
1.02
0.26
1.28 15.00
25.00
P
C
0.691
0.618
233
1
0.77
0.20
0.97 0.31 -0.31 2.19 -0.14 -0.020
42 BBBY 17.33 17 May '19 50 15.00
19.00
P
C
0.691
0.625
233
16
0.69
0.83
1.52 14.00
25.00
P
C
0.717
0.618
247
1
0.53
0.20
0.73 0.79 -0.79 5.21 -0.15 -0.020
43 BBBY 17.33 17 May '19 50 15.00
19.00
P
C
0.691
0.625
233
16
0.69
0.83
1.52 14.00
20.00
P
C
0.717
0.619
247
63
0.53
0.73
1.26 0.26 -0.26 0.74 -0.35 -0.021
44 BBBY 17.33 17 May '19 50 15.00
20.00
P
C
0.691
0.619
233
63
0.69
0.66
1.35 14.00
21.00
P
C
0.717
0.614
247
13
0.53
0.51
1.04 0.31 -0.31 0.69 -0.45 -0.022
45 BBBY 17.33 17 May '19 50 12.50
20.00
P
C
0.770
0.619
251
63
0.22
0.66
0.88 11.00
25.00
P
C
0.793
0.618
32
1
0.12
0.20
0.32 0.56 -0.56 4.44 -0.13 -0.022
46 BBBY 17.33 16 Aug '19 141 15.00
20.00
P
C
0.633
0.566
49
43
1.36
1.41
2.77 12.50
21.00
P
C
0.668
0.553
6
4
0.77
1.32
2.09 0.68 -0.68 1.82 -0.37 -0.022
47 BBBY 17.33 17 May '19 50 16.00
19.00
P
C
0.661
0.625
205
16
1.02
0.83
1.85 15.00
25.00
P
C
0.691
0.618
233
1
0.77
0.20
0.97 0.88 -0.88 5.12 -0.17 -0.022
48 BBBY 17.33 17 May '19 50 14.00
17.50
P
C
0.717
0.643
247
88
0.44
1.55
1.99 12.50
21.00
P
C
0.770
0.614
251
13
0.28
0.51
0.79 1.20 -1.20 2.30 -0.52 -0.023
49 BBBY 17.33 16 Aug '19 141 14.00
17.50
P
C
0.629
0.582
1
42
0.99
2.40
3.39 12.50
20.00
P
C
0.668
0.566
6
43
0.77
1.51
2.28 1.11 -1.11 1.39 -0.80 -0.023
50 BBBY 17.33 17 May '19 50 16.00
19.00
P
C
0.661
0.625
205
16
1.02
0.83
1.85 15.00
20.00
P
C
0.691
0.619
233
63
0.77
0.73
1.50 0.35 -0.35 0.65 -0.54 -0.024
51 BBBY 17.33 17 May '19 50 16.00
20.00
P
C
0.661
0.619
205
63
1.02
0.66
1.68 15.00
21.00
P
C
0.691
0.614
233
13
0.77
0.51
1.28 0.40 -0.40 0.60 -0.67 -0.024
52 BBBY 17.33 16 Aug '19 141 11.00
17.50
P
C
0.693
0.582
20
42
0.37
2.40
2.77 10.00
20.00
P
C
0.733
0.566
9
43
0.49
1.51
2.00 0.77 -0.77 1.73 -0.45 -0.024
53 BBBY 17.33 17 May '19 50 12.50
19.00
P
C
0.770
0.625
251
16
0.22
0.83
1.05 11.00
22.50
P
C
0.793
0.628
32
20
0.12
0.32
0.44 0.61 -0.61 2.89 -0.21 -0.026
54 BBBY 17.33 17 May '19 50 15.00
20.00
P
C
0.691
0.619
233
63
0.69
0.66
1.35 14.00
25.00
P
C
0.717
0.618
247
1
0.53
0.20
0.73 0.62 -0.62 4.38 -0.14 -0.026
55 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 14.00
21.00
P
C
0.717
0.614
247
13
0.53
0.51
1.04 1.53 -1.53 1.97 -0.78 -0.027
56 BBBY 17.33 16 Aug '19 141 14.00
20.00
P
C
0.629
0.566
1
43
0.99
1.41
2.40 12.50
21.00
P
C
0.668
0.553
6
4
0.77
1.32
2.09 0.31 -0.31 1.19 -0.26 -0.027
57 BBBY 17.33 17 May '19 50 12.50
21.00
P
C
0.770
0.614
251
13
0.22
0.38
0.60 11.00
25.00
P
C
0.793
0.618
32
1
0.12
0.20
0.32 0.28 -0.28 3.72 -0.08 -0.027
58 BBBY 17.33 17 May '19 50 14.00
17.50
P
C
0.717
0.643
247
88
0.44
1.55
1.99 12.50
25.00
P
C
0.770
0.618
251
1
0.28
0.20
0.48 1.51 -1.51 5.99 -0.25 -0.027
59 BBBY 17.33 16 Aug '19 141 11.00
20.00
P
C
0.693
0.566
20
43
0.37
1.41
1.78 10.00
21.00
P
C
0.733
0.553
9
4
0.49
1.32
1.81 (0.03) 0.03 1.03 0.03 -0.028
60 BBBY 17.33 17 May '19 50 16.00
20.00
P
C
0.661
0.619
205
63
1.02
0.66
1.68 15.00
25.00
P
C
0.691
0.618
233
1
0.77
0.20
0.97 0.71 -0.71 4.29 -0.17 -0.028
61 BBBY 17.33 17 May '19 50 14.00
17.50
P
C
0.717
0.643
247
88
0.44
1.55
1.99 12.50
20.00
P
C
0.770
0.619
251
63
0.28
0.73
1.01 0.98 -0.98 1.52 -0.64 -0.029
62 BBBY 17.33 16 Aug '19 141 16.00
17.50
P
C
0.623
0.582
11
42
1.78
2.40
4.18 12.50
20.00
P
C
0.668
0.566
6
43
0.77
1.51
2.28 1.90 -1.90 1.60 -1.19 -0.029
63 BBBY 17.33 17 May '19 50 15.00
19.00
P
C
0.691
0.625
233
16
0.69
0.83
1.52 14.00
22.50
P
C
0.717
0.628
247
20
0.53
0.32
0.85 0.67 -0.67 2.83 -0.24 -0.030
64 BBBY 17.33 16 Aug '19 141 15.00
17.50
P
C
0.633
0.582
49
42
1.36
2.40
3.76 11.00
21.00
P
C
0.693
0.553
20
4
0.48
1.32
1.80 1.96 -1.96 2.04 -0.96 -0.030
65 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 14.00
25.00
P
C
0.717
0.618
247
1
0.53
0.20
0.73 1.84 -1.84 5.66 -0.33 -0.031
66 BBBY 17.33 17 May '19 50 15.00
21.00
P
C
0.691
0.614
233
13
0.69
0.38
1.07 14.00
25.00
P
C
0.717
0.618
247
1
0.53
0.20
0.73 0.34 -0.34 3.66 -0.09 -0.031
67 BBBY 17.33 17 May '19 50 12.50
20.00
P
C
0.770
0.619
251
63
0.22
0.66
0.88 11.00
22.50
P
C
0.793
0.628
32
20
0.12
0.32
0.44 0.44 -0.44 2.06 -0.21 -0.031
68 BBBY 17.33 17 May '19 50 16.00
19.00
P
C
0.661
0.625
205
16
1.02
0.83
1.85 15.00
22.50
P
C
0.691
0.628
233
20
0.77
0.32
1.09 0.76 -0.76 2.74 -0.28 -0.032
69 BBBY 17.33 16 Aug '19 141 16.00
20.00
P
C
0.623
0.566
11
43
1.78
1.41
3.19 12.50
21.00
P
C
0.668
0.553
6
4
0.77
1.32
2.09 1.10 -1.10 2.40 -0.46 -0.032
70 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 14.00
20.00
P
C
0.717
0.619
247
63
0.53
0.73
1.26 1.31 -1.31 1.19 -1.10 -0.032
71 BBBY 17.33 17 May '19 50 16.00
21.00
P
C
0.661
0.614
205
13
1.02
0.38
1.40 15.00
25.00
P
C
0.691
0.618
233
1
0.77
0.20
0.97 0.43 -0.43 3.57 -0.12 -0.034
72 BBBY 17.33 17 May '19 50 14.00
17.50
P
C
0.717
0.643
247
88
0.44
1.55
1.99 12.50
19.00
P
C
0.770
0.625
251
16
0.28
1.00
1.28 0.71 -0.71 0.79 -0.90 -0.034
73 BBBY 17.33 16 Aug '19 141 14.00
17.50
P
C
0.629
0.582
1
42
0.99
2.40
3.39 11.00
21.00
P
C
0.693
0.553
20
4
0.48
1.32
1.80 1.59 -1.59 1.91 -0.83 -0.035
74 BBBY 17.33 17 May '19 50 15.00
20.00
P
C
0.691
0.619
233
63
0.69
0.66
1.35 14.00
22.50
P
C
0.717
0.628
247
20
0.53
0.32
0.85 0.50 -0.50 2.00 -0.25 -0.036
75 BBBY 17.33 16 Aug '19 141 12.50
17.50
P
C
0.668
0.582
6
42
0.67
2.40
3.07 10.00
21.00
P
C
0.733
0.553
9
4
0.49
1.32
1.81 1.26 -1.26 2.24 -0.56 -0.036
76 BBBY 17.33 17 May '19 50 12.50
21.00
P
C
0.770
0.614
251
13
0.22
0.38
0.60 11.00
22.50
P
C
0.793
0.628
32
20
0.12
0.32
0.44 0.16 -0.16 1.34 -0.12 -0.037
77 BBBY 17.33 17 May '19 50 14.00
17.50
P
C
0.717
0.643
247
88
0.44
1.55
1.99 12.50
22.50
P
C
0.770
0.628
251
20
0.28
0.32
0.60 1.39 -1.39 3.61 -0.39 -0.037
78 BBBY 17.33 17 May '19 50 16.00
20.00
P
C
0.661
0.619
205
63
1.02
0.66
1.68 15.00
22.50
P
C
0.691
0.628
233
20
0.77
0.32
1.09 0.59 -0.59 1.91 -0.31 -0.038
79 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 14.00
19.00
P
C
0.717
0.625
247
16
0.53
1.00
1.53 1.04 -1.04 0.96 -1.08 -0.038
80 BBBY 17.33 16 Aug '19 141 16.00
17.50
P
C
0.623
0.582
11
42
1.78
2.40
4.18 11.00
21.00
P
C
0.693
0.553
20
4
0.48
1.32
1.80 2.38 -2.38 2.62 -0.91 -0.041
81 BBBY 17.33 17 May '19 50 16.00
17.50
P
C
0.661
0.643
205
88
1.02
1.55
2.57 14.00
22.50
P
C
0.717
0.628
247
20
0.53
0.32
0.85 1.72 -1.72 3.28 -0.52 -0.041
82 BBBY 17.33 17 May '19 50 15.00
21.00
P
C
0.691
0.614
233
13
0.69
0.38
1.07 14.00
22.50
P
C
0.717
0.628
247
20
0.53
0.32
0.85 0.22 -0.22 1.28 -0.17 -0.041
83 BBBY 17.33 17 May '19 50 14.00
19.00
P
C
0.717
0.625
247
16
0.44
0.83
1.27 12.50
21.00
P
C
0.770
0.614
251
13
0.28
0.51
0.79 0.48 -0.48 1.52 -0.32 -0.041
84 BBBY 17.33 17 May '19 50 14.00
22.50
P
C
0.717
0.628
247
20
0.44
0.26
0.70 12.50
25.00
P
C
0.770
0.618
251
1
0.28
0.20
0.48 0.22 -0.22 2.28 -0.10 -0.043
85 BBBY 17.33 16 Aug '19 141 15.00
17.50
P
C
0.633
0.582
49
42
1.36
2.40
3.76 11.00
20.00
P
C
0.693
0.566
20
43
0.48
1.51
1.99 1.77 -1.77 2.23 -0.79 -0.043
86 BBBY 17.33 17 May '19 50 16.00
21.00
P
C
0.661
0.614
205
13
1.02
0.38
1.40 15.00
22.50
P
C
0.691
0.628
233
20
0.77
0.32
1.09 0.31 -0.31 1.19 -0.26 -0.043
87 BBBY 17.33 17 May '19 50 16.00
19.00
P
C
0.661
0.625
205
16
1.02
0.83
1.85 14.00
21.00
P
C
0.717
0.614
247
13
0.53
0.51
1.04 0.81 -0.81 1.19 -0.68 -0.045
88 BBBY 17.33 17 May '19 50 14.00
19.00
P
C
0.717
0.625
247
16
0.44
0.83
1.27 12.50
25.00
P
C
0.770
0.618
251
1
0.28
0.20
0.48 0.79 -0.79 5.21 -0.15 -0.046
89 BBBY 17.33 17 May '19 50 14.00
17.50
P
C
0.717
0.643
247
88
0.44
1.55
1.99 11.00
21.00
P
C
0.793
0.614
32
13
0.12
0.51
0.63 1.36 -1.36 2.14 -0.64 -0.046
90 BBBY 17.33 16 Aug '19 141 15.00
20.00
P
C
0.633
0.566
49
43
1.36
1.41
2.77 11.00
21.00
P
C
0.693
0.553
20
4
0.48
1.32
1.80 0.97 -0.97 3.03 -0.32 -0.046
91 BBBY 17.33 17 May '19 50 16.00
22.50
P
C
0.661
0.628
205
20
1.02
0.26
1.28 14.00
25.00
P
C
0.717
0.618
247
1
0.53
0.20
0.73 0.55 -0.55 1.95 -0.28 -0.047
92 BBBY 17.33 17 May '19 50 14.00
19.00
P
C
0.717
0.625
247
16
0.44
0.83
1.27 12.50
20.00
P
C
0.770
0.619
251
63
0.28
0.73
1.01 0.26 -0.26 1.24 -0.21 -0.047
93 BBBY 17.33 17 May '19 50 14.00
20.00
P
C
0.717
0.619
247
63
0.44
0.66
1.10 12.50
21.00
P
C
0.770
0.614
251
13
0.28
0.51
0.79 0.31 -0.31 1.19 -0.26 -0.047
94 BBBY 17.33 16 Aug '19 141 14.00
17.50
P
C
0.629
0.582
1
42
0.99
2.40
3.39 11.00
20.00
P
C
0.693
0.566
20
43
0.48
1.51
1.99 1.40 -1.40 1.60 -0.88 -0.048
95 BBBY 17.33 16 Aug '19 141 12.50
17.50
P
C
0.668
0.582
6
42
0.67
2.40
3.07 10.00
20.00
P
C
0.733
0.566
9
43
0.49
1.51
2.00 1.07 -1.07 1.43 -0.75 -0.049
96 BBBY 17.33 17 May '19 50 16.00
19.00
P
C
0.661
0.625
205
16
1.02
0.83
1.85 14.00
25.00
P
C
0.717
0.618
247
1
0.53
0.20
0.73 1.12 -1.12 4.88 -0.23 -0.049
97 BBBY 17.33 17 May '19 50 15.00
17.50
P
C
0.691
0.643
233
88
0.69
1.55
2.24 12.50
21.00
P
C
0.770
0.614
251
13
0.28
0.51
0.79 1.45 -1.45 2.05 -0.71 -0.050
98 BBBY 17.33 17 May '19 50 14.00
17.50
P
C
0.717
0.643
247
88
0.44
1.55
1.99 11.00
25.00
P
C
0.793
0.618
32
1
0.12
0.20
0.32 1.67 -1.67 5.83 -0.29 -0.050
99 BBBY 17.33 17 May '19 50 16.00
19.00
P
C
0.661
0.625
205
16
1.02
0.83
1.85 14.00
20.00
P
C
0.717
0.619
247
63
0.53
0.73
1.26 0.59 -0.59 1.41 -0.42 -0.050
100 BBBY 17.33 17 May '19 50 16.00
20.00
P
C
0.661
0.619
205
63
1.02
0.66
1.68 14.00
21.00
P
C
0.717
0.614
247
13
0.53
0.51
1.04 0.64 -0.64 1.36 -0.47 -0.051
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.