KBT Wheat: May22 |
Thursday, Apr 21 2022 |
Exp =  04/22/2022 Sett = 1137.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.26 |
.01 |
.00125 |
1350 |
2.12375 |
.99 |
1.30 |
1.24 |
.01 |
.00125 |
1345 |
2.07375 |
.99 |
1.28 |
1.21 |
.01 |
.00125 |
1340 |
2.02375 |
.99 |
1.25 |
1.19 |
.01 |
.00125 |
1335 |
1.97375 |
.99 |
1.22 |
1.17 |
.01 |
.00125 |
1330 |
1.92375 |
.99 |
1.20 |
1.14 |
.01 |
.00125 |
1325 |
1.87375 |
.99 |
1.17 |
1.12 |
.01 |
.00125 |
1320 |
1.82375 |
.99 |
1.15 |
1.09 |
.01 |
.00125 |
1315 |
1.77375 |
.99 |
1.12 |
1.07 |
.01 |
.00125 |
1310 |
1.72375 |
.99 |
1.10 |
1.04 |
.01 |
.00125 |
1305 |
1.67375 |
.99 |
1.07 |
1.01 |
.01 |
.00125 |
1300 |
1.62375 |
.99 |
1.04 |
.99 |
.01 |
.00125 |
1295 |
1.57375 |
.99 |
1.02 |
.96 |
.01 |
.00125 |
1290 |
1.52375 |
.99 |
.99 |
.94 |
.01 |
.00125 |
1285 |
1.47375 |
.99 |
.96 |
.91 |
.01 |
.00125 |
1280 |
1.42375 |
.99 |
.94 |
.88 |
.01 |
.00125 |
1275 |
1.37375 |
.99 |
.91 |
.86 |
.01 |
.00125 |
1270 |
1.32375 |
.99 |
.88 |
.83 |
.01 |
.00125 |
1265 |
1.27375 |
.99 |
.85 |
.80 |
.01 |
.00125 |
1260 |
1.22375 |
.99 |
.83 |
.77 |
.01 |
.00125 |
1255 |
1.17375 |
.99 |
.80 |
.75 |
.01 |
.00125 |
1250 |
1.12375 |
.99 |
.77 |
.72 |
.01 |
.00125 |
1245 |
1.07375 |
.99 |
.74 |
.69 |
.01 |
.00125 |
1240 |
1.02375 |
.99 |
.71 |
.66 |
.01 |
.00125 |
1235 |
.97375 |
.99 |
.68 |
.63 |
.01 |
.00125 |
1230 |
.92375 |
.99 |
.65 |
.61 |
.01 |
.00125 |
1225 |
.87375 |
.99 |
.62 |
.58 |
.01 |
.00125 |
1220 |
.82375 |
.99 |
.59 |
.60 |
.02 |
.00250 |
1215 |
.77500 |
.98 |
.61 |
.57 |
.02 |
.00250 |
1210 |
.72500 |
.98 |
.58 |
.57 |
.03 |
.00375 |
1205 |
.67625 |
.97 |
.58 |
.54 |
.03 |
.00375 |
1200 |
.62625 |
.97 |
.55 |
.53 |
.04 |
.00500 |
1195 |
.57750 |
.96 |
.54 |
.52 |
.05 |
.00625 |
1190 |
.52875 |
.95 |
.52 |
.51 |
.07 |
.00875 |
1185 |
.48125 |
.93 |
.52 |
.49 |
.08 |
.01000 |
1180 |
.43250 |
.92 |
.49 |
.48 |
.10 |
.01375 |
1175 |
.38625 |
.90 |
.48 |
.46 |
.13 |
.01750 |
1170 |
.34000 |
.87 |
.47 |
.45 |
.16 |
.02250 |
1165 |
.29500 |
.84 |
.45 |
.44 |
.20 |
.03000 |
1160 |
.25250 |
.79 |
.44 |
.43 |
.26 |
.03875 |
1155 |
.21125 |
.74 |
.43 |
.42 |
.32 |
.05000 |
1150 |
.17250 |
.68 |
.42 |
.41 |
.39 |
.06625 |
1145 |
.13875 |
.61 |
.41 |
.41 |
.47 |
.08625 |
1140 |
.10875 |
.53 |
.41 |
.41 |
.55 |
.11125 |
1135 |
.08375 |
.45 |
.41 |
.41 |
.63 |
.14125 |
1130 |
.06375 |
.37 |
.41 |
.42 |
.70 |
.17500 |
1125 |
.04750 |
.30 |
.42 |
.42 |
.77 |
.21250 |
1120 |
.03500 |
.23 |
.42 |
.43 |
.82 |
.25375 |
1115 |
.02625 |
.18 |
.43 |
.45 |
.86 |
.29750 |
1110 |
.02000 |
.14 |
.45 |
.46 |
.89 |
.34250 |
1105 |
.01500 |
.11 |
.46 |
.47 |
.92 |
.38875 |
1100 |
.01125 |
.09 |
.48 |
.49 |
.93 |
.43625 |
1095 |
.00875 |
.07 |
.49 |
.52 |
.95 |
.48500 |
1090 |
.00750 |
.06 |
.52 |
.52 |
.96 |
.53250 |
1085 |
.00500 |
.04 |
.52 |
.53 |
.97 |
.58125 |
1080 |
.00375 |
.03 |
.53 |
.57 |
.97 |
.63125 |
1075 |
.00375 |
.03 |
.57 |
.56 |
.98 |
.68000 |
1070 |
.00250 |
.02 |
.57 |
.60 |
.98 |
.73000 |
1065 |
.00250 |
.02 |
.61 |
.57 |
.99 |
.77875 |
1060 |
.00125 |
.01 |
.59 |
.60 |
.99 |
.82875 |
1055 |
.00125 |
.01 |
.62 |
.64 |
.99 |
.87875 |
1050 |
.00125 |
.01 |
.66 |
.67 |
.99 |
.92875 |
1045 |
.00125 |
.01 |
.69 |
.70 |
.99 |
.97875 |
1040 |
.00125 |
.01 |
.73 |
.74 |
.99 |
1.02875 |
1035 |
.00125 |
.01 |
.76 |
.77 |
.99 |
1.07875 |
1030 |
.00125 |
.01 |
.79 |
.80 |
.99 |
1.12875 |
1025 |
.00125 |
.01 |
.83 |
.84 |
.99 |
1.17875 |
1020 |
.00125 |
.01 |
.86 |
.87 |
.99 |
1.22875 |
1015 |
.00125 |
.01 |
.90 |
.91 |
.99 |
1.27875 |
1010 |
.00125 |
.01 |
.93 |
.94 |
.99 |
1.32875 |
1005 |
.00125 |
.01 |
.97 |
.97 |
.99 |
1.37875 |
1000 |
.00125 |
.01 |
1.00 |
1.01 |
.99 |
1.42875 |
995 |
.00125 |
.01 |
1.04 |
1.04 |
1.00 |
1.47875 |
990 |
.00125 |
.01 |
1.07 |
1.07 |
1.00 |
1.52875 |
985 |
.00125 |
.01 |
1.10 |
1.11 |
1.00 |
1.57875 |
980 |
.00125 |
.01 |
1.14 |
1.14 |
1.00 |
1.62875 |
975 |
.00125 |
.01 |
1.17 |
1.18 |
1.00 |
1.67875 |
970 |
.00125 |
.01 |
1.21 |
1.21 |
1.00 |
1.72875 |
965 |
.00125 |
.01 |
1.24 |
1.25 |
1.00 |
1.77875 |
960 |
.00125 |
.01 |
1.28 |
1.28 |
1.00 |
1.82875 |
955 |
.00125 |
.01 |
1.31 |
1.32 |
1.00 |
1.87875 |
950 |
.00125 |
.00 |
1.35 |
1.35 |
1.00 |
1.92875 |
945 |
.00125 |
.00 |
1.39 |
1.39 |
1.00 |
1.97875 |
940 |
.00125 |
.00 |
1.42 |
1.42 |
1.00 |
2.02875 |
935 |
.00125 |
.00 |
1.46 |
1.46 |
1.00 |
2.07875 |
930 |
.00125 |
.00 |
1.49 |
1.49 |
1.00 |
2.12875 |
925 |
.00125 |
.00 |
1.53 |
1.53 |
1.00 |
2.17875 |
920 |
.00125 |
.00 |
1.56 |
1.56 |
1.00 |
2.22875 |
915 |
.00125 |
.00 |
1.60 |
1.60 |
1.00 |
2.27875 |
910 |
.00125 |
.00 |
1.64 |
1.64 |
1.00 |
2.32875 |
905 |
.00125 |
.00 |
1.67 |
1.67 |
1.00 |
2.37875 |
900 |
.00125 |
.00 |
1.71 |
1.71 |
1.00 |
2.42875 |
895 |
.00125 |
.00 |
1.75 |
1.74 |
1.00 |
2.47875 |
890 |
.00125 |
.00 |
1.78 |
1.78 |
1.00 |
2.52875 |
885 |
.00125 |
.00 |
1.82 |
1.82 |
1.00 |
2.57875 |
880 |
.00125 |
.00 |
1.86 |
1.86 |
1.00 |
2.62875 |
875 |
.00125 |
.00 |
1.90 |
1.89 |
1.00 |
2.67875 |
870 |
.00125 |
.00 |
1.93 |
1.93 |
1.00 |
2.72875 |
865 |
.00125 |
.00 |
1.97 |
1.97 |
1.00 |
2.77875 |
860 |
.00125 |
.00 |
2.01 |
2.00 |
1.00 |
2.82875 |
855 |
.00125 |
.00 |
2.05 |