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

Butterfly Diagonal Screener For BBBY Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from January 17, 2023. You can get started for free to get the latest data.
# Stock Stock
Price
Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 BBBY 4.14 3 Feb '23 17 4.00 C
P
3.091
4.669
1,093
527
1.06
1.45
2.51 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 (0.35) 1.78 -1.35 -1.32 1.574
2 BBBY 4.14 3 Feb '23 17 3.50 C
P
2.930
4.558
965
685
1.20
1.10
2.30 17 Mar '23 59 4.00
3.00
C
P
2.060
3.910
214
255
1.58
1.57
3.15 (0.85) 1.28 -1.35 -0.95 1.518
3 BBBY 4.14 3 Feb '23 17 4.50 C
P
2.927
4.728
1,271
413
0.88
1.81
2.69 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 (0.17) 2.16 -1.67 -1.29 1.469
4 BBBY 4.14 10 Feb '23 24 4.50 C
P
2.899
4.751
121
85
1.01
2.05
3.06 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 0.20 2.27 -1.30 -1.75 1.463
5 BBBY 4.14 3 Feb '23 17 4.50 C
P
2.927
4.728
1,271
413
0.88
1.81
2.69 17 Mar '23 59 5.00
4.00
C
P
2.276
3.932
585
433
1.29
2.32
3.61 (0.92) 2.09 -1.42 -1.47 1.447
6 BBBY 4.14 10 Feb '23 24 4.50 C
P
2.899
4.751
121
85
1.01
2.05
3.06 17 Mar '23 59 5.00
4.00
C
P
2.276
3.932
585
433
1.29
2.32
3.61 (0.55) 2.18 -1.05 -2.08 1.441
7 BBBY 4.14 3 Feb '23 17 5.00 C
P
3.176
4.861
1,348
423
0.80
2.22
3.02 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 (0.00) 2.28 -1.50 -1.52 1.432
8 BBBY 4.14 3 Feb '23 17 5.00 C
P
3.176
4.861
1,348
423
0.80
2.22
3.02 3 Mar '23 45 5.50
4.00
C
P
2.439
4.217
47
69
1.18
2.24
3.42 (0.40) 2.21 -1.40 -1.58 1.381
9 BBBY 4.14 3 Feb '23 17 5.00 C
P
3.176
4.861
1,348
423
0.80
2.22
3.02 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 0.40 2.41 -1.60 -1.51 1.373
10 BBBY 4.14 3 Mar '23 45 4.50 C
P
2.404
4.310
49
9
1.12
2.42
3.54 21 Apr '23 94 5.00
4.00
C
P
1.782
3.560
756
235
1.31
2.60
3.91 (0.37) 2.40 -0.87 -2.76 1.372
11 BBBY 4.14 10 Feb '23 24 4.00 C
P
2.973
4.543
255
395
1.16
1.66
2.82 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 (0.04) 1.85 -1.04 -1.78 1.330
12 BBBY 4.14 3 Feb '23 17 3.50 C
P
2.930
4.558
965
685
1.20
1.10
2.30 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 (0.56) 1.42 -2.06 -0.69 1.302
13 BBBY 4.14 3 Feb '23 17 5.00 C
P
3.176
4.861
1,348
423
0.80
2.22
3.02 3 Mar '23 45 5.50
4.50
C
P
2.439
4.310
47
9
1.18
2.67
3.85 (0.83) 2.16 -1.33 -1.62 1.288
14 BBBY 4.14 3 Mar '23 45 4.50 C
P
2.404
4.310
49
9
1.12
2.42
3.54 21 Apr '23 94 5.00
3.00
C
P
1.782
3.663
756
151
1.31
1.78
3.09 0.45 2.59 -1.05 -2.47 1.269
15 BBBY 4.14 10 Feb '23 24 3.50 C
P
2.718
4.467
899
249
1.26
1.32
2.58 17 Mar '23 59 4.00
3.00
C
P
2.060
3.910
214
255
1.58
1.57
3.15 (0.57) 1.35 -1.07 -1.26 1.214
16 BBBY 4.14 3 Feb '23 17 4.00 C
P
3.091
4.669
1,093
527
1.06
1.45
2.51 3 Mar '23 45 4.50
3.50
C
P
2.404
4.166
49
29
1.42
1.84
3.26 (0.75) 1.47 -1.25 -1.18 1.190
17 BBBY 4.14 3 Feb '23 17 4.00 C
P
3.091
4.669
1,093
527
1.06
1.45
2.51 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 (0.51) 1.48 -2.01 -0.74 1.155
18 BBBY 4.14 10 Feb '23 24 5.00 C
P
3.029
4.718
888
40
0.95
2.45
3.40 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 0.38 2.26 -1.12 -2.02 1.142
19 BBBY 4.14 3 Feb '23 17 4.00 C
P
3.091
4.669
1,093
527
1.06
1.45
2.51 3 Mar '23 45 4.50
3.00
C
P
2.404
4.225
49
15
1.42
1.44
2.86 (0.35) 1.57 -1.35 -1.16 1.131
20 BBBY 4.14 3 Feb '23 17 4.00 C
P
3.091
4.669
1,093
527
1.06
1.45
2.51 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 (0.11) 1.57 -1.61 -0.98 1.096
21 BBBY 4.14 10 Feb '23 24 5.00 C
P
3.029
4.718
888
40
0.95
2.45
3.40 3 Mar '23 45 5.50
4.00
C
P
2.439
4.217
47
69
1.18
2.24
3.42 (0.02) 2.17 -1.02 -2.13 1.091
22 BBBY 4.14 10 Feb '23 24 5.00 C
P
3.029
4.718
888
40
0.95
2.45
3.40 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 0.78 2.42 -1.22 -1.98 1.083
23 BBBY 4.14 3 Mar '23 45 4.00 C
P
2.303
4.217
322
69
1.27
2.05
3.32 21 Apr '23 94 5.00
3.00
C
P
1.782
3.663
756
151
1.31
1.78
3.09 0.23 2.20 -0.77 -2.86 1.075
24 BBBY 4.14 3 Feb '23 17 4.50 C
P
2.927
4.728
1,271
413
0.88
1.81
2.69 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 (0.33) 1.78 -1.33 -1.34 1.050
25 BBBY 4.14 3 Feb '23 17 4.00 C
P
3.091
4.669
1,093
527
1.06
1.45
2.51 3 Mar '23 45 5.00
3.50
C
P
2.545
4.166
391
29
1.28
1.84
3.12 (0.61) 1.54 -1.61 -0.96 1.049
26 BBBY 4.14 10 Feb '23 24 4.50 C
P
2.899
4.751
121
85
1.01
2.05
3.06 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 0.04 1.77 -0.96 -1.84 1.044
27 BBBY 4.14 3 Feb '23 17 4.50 C
P
2.927
4.728
1,271
413
0.88
1.81
2.69 3 Mar '23 45 5.50
4.00
C
P
2.439
4.217
47
69
1.18
2.24
3.42 (0.73) 1.73 -1.73 -1.00 0.999
28 BBBY 4.14 10 Feb '23 24 3.50 C
P
2.718
4.467
899
249
1.26
1.32
2.58 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 (0.28) 1.49 -1.78 -0.84 0.998
29 BBBY 4.14 10 Feb '23 24 5.00 C
P
3.029
4.718
888
40
0.95
2.45
3.40 3 Mar '23 45 5.50
4.50
C
P
2.439
4.310
47
9
1.18
2.67
3.85 (0.45) 2.09 -0.95 -2.20 0.998
30 BBBY 4.14 10 Feb '23 24 4.50 C
P
2.899
4.751
121
85
1.01
2.05
3.06 3 Mar '23 45 5.50
4.00
C
P
2.439
4.217
47
69
1.18
2.24
3.42 (0.36) 1.70 -1.36 -1.25 0.993
31 BBBY 4.14 3 Feb '23 17 4.50 C
P
2.927
4.728
1,271
413
0.88
1.81
2.69 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 0.07 1.89 -1.43 -1.32 0.991
32 BBBY 4.14 3 Feb '23 17 4.00 C
P
3.091
4.669
1,093
527
1.06
1.45
2.51 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 (0.21) 1.63 -1.21 -1.35 0.990
33 BBBY 4.14 10 Feb '23 24 4.50 C
P
2.899
4.751
121
85
1.01
2.05
3.06 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 0.44 1.91 -1.06 -1.80 0.985
34 BBBY 4.14 3 Feb '23 17 3.50 C
P
2.930
4.558
965
685
1.20
1.10
2.30 3 Mar '23 45 4.00
3.00
C
P
2.303
4.225
322
15
1.57
1.44
3.01 (0.71) 1.16 -1.21 -0.96 0.960
35 BBBY 4.14 3 Mar '23 45 3.50 C
P
2.168
4.166
40
29
1.45
1.63
3.08 21 Apr '23 94 4.00
3.00
C
P
1.722
3.663
909
151
1.64
1.78
3.42 (0.34) 1.71 -0.84 -2.04 0.949
36 BBBY 4.14 10 Feb '23 24 4.00 C
P
2.973
4.543
255
395
1.16
1.66
2.82 3 Mar '23 45 4.50
3.50
C
P
2.404
4.166
49
29
1.42
1.84
3.26 (0.44) 1.44 -0.94 -1.53 0.946
37 BBBY 4.14 3 Feb '23 17 4.50 C
P
2.927
4.728
1,271
413
0.88
1.81
2.69 3 Mar '23 45 5.00
3.50
C
P
2.545
4.166
391
29
1.28
1.84
3.12 (0.43) 1.87 -1.43 -1.31 0.944
38 BBBY 4.14 10 Feb '23 24 4.50 C
P
2.899
4.751
121
85
1.01
2.05
3.06 3 Mar '23 45 5.00
3.50
C
P
2.545
4.166
391
29
1.28
1.84
3.12 (0.06) 1.86 -1.06 -1.75 0.939
39 BBBY 4.14 10 Feb '23 24 4.00 C
P
2.973
4.543
255
395
1.16
1.66
2.82 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 (0.20) 1.44 -1.70 -0.85 0.911
40 BBBY 4.14 3 Feb '23 17 4.50 C
P
2.927
4.728
1,271
413
0.88
1.81
2.69 3 Mar '23 45 5.00
4.00
C
P
2.545
4.217
391
69
1.28
2.24
3.52 (0.83) 1.82 -1.33 -1.37 0.893
41 BBBY 4.14 3 Mar '23 45 3.50 C
P
2.168
4.166
40
29
1.45
1.63
3.08 21 Apr '23 94 5.00
3.00
C
P
1.782
3.663
756
151
1.31
1.78
3.09 (0.01) 1.83 -1.51 -1.21 0.889
42 BBBY 4.14 10 Feb '23 24 4.50 C
P
2.899
4.751
121
85
1.01
2.05
3.06 3 Mar '23 45 5.00
4.00
C
P
2.545
4.217
391
69
1.28
2.24
3.52 (0.46) 1.79 -0.96 -1.86 0.888
43 BBBY 4.14 10 Feb '23 24 4.00 C
P
2.973
4.543
255
395
1.16
1.66
2.82 3 Mar '23 45 4.50
3.00
C
P
2.404
4.225
49
15
1.42
1.44
2.86 (0.04) 1.55 -1.04 -1.49 0.887
44 BBBY 4.14 3 Feb '23 17 4.50 C
P
2.927
4.728
1,271
413
0.88
1.81
2.69 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 (0.03) 1.99 -1.53 -1.30 0.885
45 BBBY 4.14 10 Feb '23 24 4.50 C
P
2.899
4.751
121
85
1.01
2.05
3.06 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 0.34 2.00 -1.16 -1.72 0.880
46 BBBY 4.14 3 Feb '23 17 3.50 C
P
2.930
4.558
965
685
1.20
1.10
2.30 3 Mar '23 45 4.50
3.00
C
P
2.404
4.225
49
15
1.42
1.44
2.86 (0.56) 1.21 -1.56 -0.78 0.859
47 BBBY 4.14 10 Feb '23 24 4.00 C
P
2.973
4.543
255
395
1.16
1.66
2.82 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 0.20 1.55 -1.30 -1.19 0.852
48 BBBY 4.14 3 Feb '23 17 3.50 C
P
2.930
4.558
965
685
1.20
1.10
2.30 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 (0.32) 1.27 -2.32 -0.55 0.824
49 BBBY 4.14 10 Feb '23 24 4.00 C
P
2.973
4.543
255
395
1.16
1.66
2.82 3 Mar '23 45 5.00
3.50
C
P
2.545
4.166
391
29
1.28
1.84
3.12 (0.30) 1.49 -1.30 -1.15 0.805
50 BBBY 4.14 24 Feb '23 38 4.50 C
P
2.597
4.382
67
29
1.07
2.32
3.39 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 0.53 1.99 -0.97 -2.05 0.793
51 BBBY 4.14 24 Feb '23 38 4.50 C
P
2.597
4.382
67
29
1.07
2.32
3.39 17 Mar '23 59 5.00
4.00
C
P
2.276
3.932
585
433
1.29
2.32
3.61 (0.22) 1.82 -0.72 -2.53 0.771
52 BBBY 4.14 10 Feb '23 24 4.00 C
P
2.973
4.543
255
395
1.16
1.66
2.82 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 0.10 1.60 -0.90 -1.78 0.746
53 BBBY 4.14 3 Feb '23 17 3.50 C
P
2.930
4.558
965
685
1.20
1.10
2.30 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 (0.42) 1.30 -1.92 -0.68 0.718
54 BBBY 4.14 24 Feb '23 38 4.00 C
P
2.611
4.291
185
113
1.25
1.94
3.19 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 0.33 1.65 -0.67 -2.46 0.716
55 BBBY 4.14 17 Feb '23 31 4.00 C
P
2.479
4.407
870
1,502
1.17
1.86
3.03 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 0.17 1.80 -0.83 -2.17 0.700
56 BBBY 4.14 17 Feb '23 31 5.00 C
P
2.738
4.550
2,491
353
1.00
2.69
3.69 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 0.67 2.07 -0.83 -2.49 0.683
57 BBBY 4.14 10 Feb '23 24 3.50 C
P
2.718
4.467
899
249
1.26
1.32
2.58 3 Mar '23 45 4.00
3.00
C
P
2.303
4.225
322
15
1.57
1.44
3.01 (0.43) 1.14 -0.93 -1.23 0.657
58 BBBY 4.14 24 Feb '23 38 3.50 C
P
2.394
4.229
15
52
1.32
1.56
2.88 17 Mar '23 59 4.00
3.00
C
P
2.060
3.910
214
255
1.58
1.57
3.15 (0.27) 1.13 -0.77 -1.47 0.653
59 BBBY 4.14 17 Feb '23 31 5.00 C
P
2.738
4.550
2,491
353
1.00
2.69
3.69 3 Mar '23 45 5.50
4.00
C
P
2.439
4.217
47
69
1.18
2.24
3.42 0.27 1.94 -0.73 -2.66 0.632
60 BBBY 4.14 17 Feb '23 31 5.00 C
P
2.738
4.550
2,491
353
1.00
2.69
3.69 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 1.07 2.26 -0.93 -2.43 0.624
61 BBBY 4.14 10 Feb '23 24 3.50 C
P
2.718
4.467
899
249
1.26
1.32
2.58 3 Mar '23 45 4.50
3.00
C
P
2.404
4.225
49
15
1.42
1.44
2.86 (0.28) 1.19 -1.28 -0.93 0.555
62 BBBY 4.14 17 Mar '23 59 4.00 C
P
2.060
3.932
214
433
1.33
2.24
3.57 21 Apr '23 94 5.00
3.00
C
P
1.782
3.663
756
151
1.31
1.78
3.09 0.48 2.05 -0.52 -3.94 0.547
63 BBBY 4.14 17 Feb '23 31 5.00 C
P
2.738
4.550
2,491
353
1.00
2.69
3.69 3 Mar '23 45 5.50
4.50
C
P
2.439
4.310
47
9
1.18
2.67
3.85 (0.16) 1.83 -0.66 -2.77 0.539
64 BBBY 4.14 10 Feb '23 24 3.50 C
P
2.718
4.467
899
249
1.26
1.32
2.58 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 (0.04) 1.25 -2.04 -0.61 0.520
65 BBBY 4.14 24 Feb '23 38 3.50 C
P
2.394
4.229
15
52
1.32
1.56
2.88 17 Mar '23 59 5.00
3.00
C
P
2.276
3.910
585
255
1.29
1.57
2.86 0.02 1.26 -1.48 -0.85 0.437
66 BBBY 4.14 10 Feb '23 24 3.50 C
P
2.718
4.467
899
249
1.26
1.32
2.58 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 (0.14) 1.27 -1.64 -0.77 0.414
67 BBBY 4.14 24 Feb '23 38 4.50 C
P
2.597
4.382
67
29
1.07
2.32
3.39 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 0.37 1.04 -0.63 -1.65 0.374
68 BBBY 4.14 24 Feb '23 38 4.00 C
P
2.611
4.291
185
113
1.25
1.94
3.19 3 Mar '23 45 4.50
3.50
C
P
2.404
4.166
49
29
1.42
1.84
3.26 (0.07) 0.80 -0.57 -1.40 0.332
69 BBBY 4.14 21 Apr '23 94 4.00 C
P
1.722
3.560
909
235
1.35
2.43
3.78 19 May '23 122 5.00
3.00
C
P
1.648
3.302
1,204
149
1.31
1.89
3.20 0.58 1.74 -0.42 -4.14 0.331
70 BBBY 4.14 24 Feb '23 38 4.50 C
P
2.597
4.382
67
29
1.07
2.32
3.39 3 Mar '23 45 5.50
4.00
C
P
2.439
4.217
47
69
1.18
2.24
3.42 (0.03) 0.89 -1.03 -0.86 0.323
71 BBBY 4.14 24 Feb '23 38 5.00 C
P
2.540
4.384
242
27
0.99
2.74
3.73 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 0.71 1.47 -0.79 -1.86 0.318
72 BBBY 4.14 17 Feb '23 31 4.00 C
P
2.479
4.407
870
1,502
1.17
1.86
3.03 3 Mar '23 45 4.50
3.50
C
P
2.404
4.166
49
29
1.42
1.84
3.26 (0.23) 1.22 -0.73 -1.67 0.316
73 BBBY 4.14 24 Feb '23 38 4.50 C
P
2.597
4.382
67
29
1.07
2.32
3.39 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 0.77 1.27 -0.73 -1.74 0.315
74 BBBY 4.14 24 Feb '23 38 4.00 C
P
2.611
4.291
185
113
1.25
1.94
3.19 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 0.17 0.85 -1.33 -0.64 0.297
75 BBBY 4.14 17 Feb '23 31 4.00 C
P
2.479
4.407
870
1,502
1.17
1.86
3.03 3 Mar '23 45 5.50
3.50
C
P
2.439
4.166
47
29
1.18
1.84
3.02 0.01 1.23 -1.49 -0.83 0.281
76 BBBY 4.14 24 Feb '23 38 4.00 C
P
2.611
4.291
185
113
1.25
1.94
3.19 3 Mar '23 45 4.50
3.00
C
P
2.404
4.225
49
15
1.42
1.44
2.86 0.33 0.98 -0.67 -1.46 0.273
77 BBBY 4.14 24 Feb '23 38 4.50 C
P
2.597
4.382
67
29
1.07
2.32
3.39 3 Mar '23 45 5.00
3.50
C
P
2.545
4.166
391
29
1.28
1.84
3.12 0.27 1.10 -0.73 -1.51 0.268
78 BBBY 4.14 24 Feb '23 38 5.00 C
P
2.540
4.384
242
27
0.99
2.74
3.73 3 Mar '23 45 5.50
4.00
C
P
2.439
4.217
47
69
1.18
2.24
3.42 0.31 1.28 -0.69 -1.86 0.267
79 BBBY 4.14 24 Feb '23 38 5.00 C
P
2.540
4.384
242
27
0.99
2.74
3.73 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 1.11 1.73 -0.89 -1.94 0.259
80 BBBY 4.14 17 Feb '23 31 4.00 C
P
2.479
4.407
870
1,502
1.17
1.86
3.03 3 Mar '23 45 4.50
3.00
C
P
2.404
4.225
49
15
1.42
1.44
2.86 0.17 1.36 -0.83 -1.64 0.257
81 BBBY 4.14 24 Feb '23 38 4.00 C
P
2.611
4.291
185
113
1.25
1.94
3.19 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 0.57 1.03 -0.93 -1.11 0.238
82 BBBY 4.14 17 Feb '23 31 4.00 C
P
2.479
4.407
870
1,502
1.17
1.86
3.03 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 0.41 1.37 -1.09 -1.26 0.222
83 BBBY 4.14 24 Feb '23 38 4.50 C
P
2.597
4.382
67
29
1.07
2.32
3.39 3 Mar '23 45 5.00
4.00
C
P
2.545
4.217
391
69
1.28
2.24
3.52 (0.13) 0.94 -0.63 -1.49 0.217
84 BBBY 4.14 24 Feb '23 38 4.50 C
P
2.597
4.382
67
29
1.07
2.32
3.39 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 0.67 1.32 -0.83 -1.59 0.209
85 BBBY 4.14 24 Feb '23 38 4.00 C
P
2.611
4.291
185
113
1.25
1.94
3.19 3 Mar '23 45 5.00
3.50
C
P
2.545
4.166
391
29
1.28
1.84
3.12 0.07 0.85 -0.93 -0.91 0.191
86 BBBY 4.14 17 Feb '23 31 4.00 C
P
2.479
4.407
870
1,502
1.17
1.86
3.03 3 Mar '23 45 5.00
3.50
C
P
2.545
4.166
391
29
1.28
1.84
3.12 (0.09) 1.26 -1.09 -1.16 0.175
87 BBBY 4.14 24 Feb '23 38 5.00 C
P
2.540
4.384
242
27
0.99
2.74
3.73 3 Mar '23 45 5.50
4.50
C
P
2.439
4.310
47
9
1.18
2.67
3.85 (0.12) 1.11 -0.62 -1.79 0.174
88 BBBY 4.14 24 Feb '23 38 4.00 C
P
2.611
4.291
185
113
1.25
1.94
3.19 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 0.47 1.03 -0.53 -1.94 0.132
89 BBBY 4.14 17 Feb '23 31 4.00 C
P
2.479
4.407
870
1,502
1.17
1.86
3.03 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 0.31 1.40 -0.69 -2.03 0.116
90 BBBY 4.14 24 Feb '23 38 3.50 C
P
2.394
4.229
15
52
1.32
1.56
2.88 3 Mar '23 45 4.00
3.00
C
P
2.303
4.225
322
15
1.57
1.44
3.01 (0.13) 0.58 -0.63 -0.92 0.095
91 BBBY 4.14 24 Feb '23 38 3.50 C
P
2.394
4.229
15
52
1.32
1.56
2.88 3 Mar '23 45 4.50
3.00
C
P
2.404
4.225
49
15
1.42
1.44
2.86 0.02 0.63 -0.98 -0.64 -0.006
92 BBBY 4.14 24 Feb '23 38 3.50 C
P
2.394
4.229
15
52
1.32
1.56
2.88 3 Mar '23 45 5.50
3.00
C
P
2.439
4.225
47
15
1.18
1.44
2.62 0.26 0.78 -1.74 -0.45 -0.041
93 BBBY 4.14 24 Feb '23 38 3.50 C
P
2.394
4.229
15
52
1.32
1.56
2.88 3 Mar '23 45 5.00
3.00
C
P
2.545
4.225
391
15
1.28
1.44
2.72 0.16 0.73 -1.34 -0.54 -0.147
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.