KBT Wheat: Mar22 |
Friday, Jan 21 2022 |
Exp =  02/18/2022 Sett = 793.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.44 |
.08 |
.03125 |
950 |
1.59875 |
.91 |
.46 |
.44 |
.08 |
.03250 |
945 |
1.55000 |
.91 |
.46 |
.43 |
.09 |
.03500 |
940 |
1.50250 |
.90 |
.45 |
.43 |
.09 |
.03625 |
935 |
1.45375 |
.90 |
.45 |
.42 |
.09 |
.03875 |
930 |
1.40625 |
.90 |
.44 |
.42 |
.10 |
.04125 |
925 |
1.35875 |
.89 |
.44 |
.42 |
.11 |
.04375 |
920 |
1.31125 |
.88 |
.43 |
.41 |
.11 |
.04750 |
915 |
1.26500 |
.88 |
.43 |
.41 |
.12 |
.05000 |
910 |
1.21625 |
.87 |
.42 |
.40 |
.13 |
.05250 |
905 |
1.17000 |
.86 |
.42 |
.40 |
.14 |
.05750 |
900 |
1.12500 |
.85 |
.42 |
.40 |
.15 |
.06125 |
895 |
1.07875 |
.85 |
.41 |
.39 |
.16 |
.06625 |
890 |
1.03375 |
.84 |
.41 |
.39 |
.17 |
.07125 |
885 |
.98875 |
.83 |
.40 |
.39 |
.18 |
.07750 |
880 |
.94500 |
.81 |
.40 |
.39 |
.19 |
.08375 |
875 |
.90125 |
.80 |
.40 |
.38 |
.20 |
.09000 |
870 |
.85750 |
.79 |
.39 |
.38 |
.22 |
.09750 |
865 |
.81500 |
.78 |
.39 |
.38 |
.23 |
.10500 |
860 |
.77250 |
.76 |
.39 |
.37 |
.25 |
.11375 |
855 |
.73125 |
.75 |
.38 |
.37 |
.27 |
.12250 |
850 |
.69000 |
.73 |
.38 |
.37 |
.28 |
.13250 |
845 |
.65000 |
.71 |
.38 |
.36 |
.30 |
.14250 |
840 |
.61000 |
.69 |
.37 |
.36 |
.32 |
.15375 |
835 |
.57125 |
.68 |
.37 |
.36 |
.34 |
.16625 |
830 |
.53375 |
.66 |
.37 |
.35 |
.36 |
.17875 |
825 |
.49625 |
.63 |
.36 |
.35 |
.38 |
.19250 |
820 |
.46000 |
.61 |
.36 |
.35 |
.41 |
.20750 |
815 |
.42500 |
.59 |
.35 |
.34 |
.43 |
.22375 |
810 |
.39125 |
.57 |
.35 |
.34 |
.46 |
.24000 |
805 |
.35750 |
.54 |
.34 |
.33 |
.48 |
.25875 |
800 |
.32625 |
.51 |
.34 |
.33 |
.51 |
.27875 |
795 |
.29625 |
.49 |
.34 |
.33 |
.54 |
.30250 |
790 |
.27000 |
.46 |
.34 |
.33 |
.57 |
.32625 |
785 |
.24375 |
.43 |
.33 |
.32 |
.60 |
.35000 |
780 |
.21750 |
.40 |
.33 |
.32 |
.63 |
.37625 |
775 |
.19375 |
.38 |
.33 |
.31 |
.66 |
.40250 |
770 |
.17000 |
.35 |
.32 |
.31 |
.68 |
.43250 |
765 |
.15000 |
.32 |
.32 |
.31 |
.71 |
.46375 |
760 |
.13125 |
.29 |
.32 |
.31 |
.74 |
.49625 |
755 |
.11375 |
.26 |
.31 |
.31 |
.77 |
.53250 |
750 |
.10000 |
.24 |
.31 |
.30 |
.79 |
.56875 |
745 |
.08625 |
.22 |
.31 |
.30 |
.81 |
.60750 |
740 |
.07500 |
.19 |
.31 |
.30 |
.84 |
.64750 |
735 |
.06500 |
.17 |
.31 |
.30 |
.86 |
.68750 |
730 |
.05500 |
.15 |
.31 |
.30 |
.87 |
.73000 |
725 |
.04750 |
.13 |
.31 |
.30 |
.89 |
.77250 |
720 |
.04000 |
.12 |
.31 |
.30 |
.91 |
.81625 |
715 |
.03375 |
.10 |
.31 |
.30 |
.92 |
.86125 |
710 |
.02875 |
.09 |
.31 |
.30 |
.93 |
.90750 |
705 |
.02500 |
.08 |
.32 |
.30 |
.94 |
.95375 |
700 |
.02125 |
.07 |
.32 |
.30 |
.95 |
1.00000 |
695 |
.01750 |
.06 |
.32 |
.30 |
.96 |
1.04750 |
690 |
.01500 |
.05 |
.32 |
.30 |
.97 |
1.09625 |
685 |
.01375 |
.05 |
.33 |
.30 |
.98 |
1.14375 |
680 |
.01125 |
.04 |
.33 |
.30 |
.98 |
1.19250 |
675 |
.01000 |
.03 |
.34 |
.30 |
.98 |
1.24125 |
670 |
.00875 |
.03 |
.34 |
.31 |
.98 |
1.29125 |
665 |
.00875 |
.03 |
.35 |
.30 |
.99 |
1.34000 |
660 |
.00750 |
.03 |
.36 |
.29 |
.99 |
1.38875 |
655 |
.00625 |
.02 |
.36 |
.30 |
.99 |
1.43875 |
650 |
.00625 |
.02 |
.37 |
.26 |
1.00 |
1.48750 |
645 |
.00500 |
.02 |
.37 |
.27 |
1.00 |
1.53750 |
640 |
.00500 |
.02 |
.38 |
.28 |
1.00 |
1.58750 |
635 |
.00500 |
.02 |
.39 |
.00 |
999.0 |
1.63625 |
630 |
.00375 |
.01 |
.39 |
.00 |
999.0 |
1.68625 |
625 |
.00375 |
.01 |
.40 |
.00 |
999.0 |
1.73625 |
620 |
.00375 |
.01 |
.41 |
.00 |
999.0 |
1.78500 |
615 |
.00250 |
.01 |
.40 |
.00 |
999.0 |
1.83500 |
610 |
.00250 |
.01 |
.41 |
.00 |
999.0 |
1.88500 |
605 |
.00250 |
.01 |
.42 |
.00 |
999.0 |
1.93500 |
600 |
.00250 |
.01 |
.44 |
.00 |
999.0 |
1.98500 |
595 |
.00250 |
.01 |
.45 |
.00 |
999.0 |
2.03500 |
590 |
.00250 |
.01 |
.46 |
.00 |
999.0 |
2.08375 |
585 |
.00125 |
.00 |
.43 |
.00 |
999.0 |
2.13375 |
580 |
.00125 |
.00 |
.45 |
.00 |
999.0 |
2.18375 |
575 |
.00125 |
.00 |
.46 |
.00 |
999.0 |
2.23375 |
570 |
.00125 |
.00 |
.47 |
.00 |
999.0 |
2.28375 |
565 |
.00125 |
.00 |
.48 |
.00 |
999.0 |
2.33375 |
560 |
.00125 |
.00 |
.49 |
.00 |
999.0 |
2.43375 |
550 |
.00125 |
.00 |
.51 |
.00 |
999.0 |
2.53375 |
540 |
.00125 |
.00 |
.54 |
.00 |
999.0 |
2.63375 |
530 |
.00125 |
.00 |
.56 |
.00 |
999.0 |
2.73375 |
520 |
.00125 |
.00 |
.59 |
.00 |
999.0 |
2.83375 |
510 |
.00125 |
.00 |
.61 |
.00 |
999.0 |
2.93375 |
500 |
.00125 |
.00 |
.64 |
.00 |
999.0 |
3.03375 |
490 |
.00125 |
.00 |
.66 |
.00 |
999.0 |
3.13375 |
480 |
.00125 |
.00 |
.69 |
.00 |
999.0 |
3.23375 |
470 |
.00125 |
.00 |
.71 |
.00 |
999.0 |
3.33375 |
460 |
.00125 |
.00 |
.74 |