KBT Wheat: May24 |
Thursday, Apr 25 2024 |
Exp = 04/26/2024 Sett = 632 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.18 |
.01 |
.00125 |
850 |
2.18125 |
.99 |
2.22 |
2.11 |
.01 |
.00125 |
840 |
2.08125 |
.99 |
2.15 |
2.03 |
.01 |
.00125 |
830 |
1.98125 |
.99 |
2.07 |
1.95 |
.01 |
.00125 |
820 |
1.88125 |
.99 |
1.99 |
1.87 |
.01 |
.00125 |
810 |
1.78125 |
.99 |
1.90 |
1.79 |
.01 |
.00125 |
800 |
1.68125 |
.99 |
1.82 |
1.70 |
.01 |
.00125 |
790 |
1.58125 |
.99 |
1.73 |
1.66 |
.01 |
.00125 |
785 |
1.53125 |
.99 |
1.69 |
1.62 |
.01 |
.00125 |
780 |
1.48125 |
.99 |
1.65 |
1.57 |
.01 |
.00125 |
775 |
1.43125 |
.99 |
1.60 |
1.53 |
.01 |
.00125 |
770 |
1.38125 |
.99 |
1.56 |
1.49 |
.01 |
.00125 |
765 |
1.33125 |
.99 |
1.51 |
1.44 |
.01 |
.00125 |
760 |
1.28125 |
.99 |
1.47 |
1.40 |
.01 |
.00125 |
755 |
1.23125 |
.99 |
1.42 |
1.35 |
.01 |
.00125 |
750 |
1.18125 |
.99 |
1.38 |
1.31 |
.01 |
.00125 |
745 |
1.13125 |
.99 |
1.33 |
1.26 |
.01 |
.00125 |
740 |
1.08125 |
.99 |
1.28 |
1.21 |
.01 |
.00125 |
735 |
1.03125 |
.99 |
1.23 |
1.16 |
.01 |
.00125 |
730 |
.98125 |
.99 |
1.19 |
1.12 |
.01 |
.00125 |
725 |
.93125 |
.99 |
1.14 |
1.07 |
.01 |
.00125 |
720 |
.88125 |
.99 |
1.09 |
1.02 |
.01 |
.00125 |
715 |
.83125 |
.99 |
1.04 |
.97 |
.01 |
.00125 |
710 |
.78125 |
.99 |
.99 |
.92 |
.01 |
.00125 |
705 |
.73125 |
.99 |
.93 |
.86 |
.01 |
.00125 |
700 |
.68125 |
.99 |
.88 |
.81 |
.01 |
.00125 |
695 |
.63125 |
.99 |
.83 |
.76 |
.01 |
.00125 |
690 |
.58125 |
.98 |
.77 |
.71 |
.02 |
.00125 |
685 |
.53125 |
.98 |
.72 |
.65 |
.02 |
.00125 |
680 |
.48125 |
.98 |
.66 |
.59 |
.02 |
.00125 |
675 |
.43125 |
.98 |
.61 |
.54 |
.02 |
.00125 |
670 |
.38125 |
.98 |
.55 |
.54 |
.04 |
.00250 |
665 |
.33250 |
.96 |
.54 |
.51 |
.05 |
.00375 |
660 |
.28375 |
.94 |
.51 |
.47 |
.07 |
.00500 |
655 |
.23500 |
.92 |
.47 |
.43 |
.11 |
.00750 |
650 |
.18750 |
.89 |
.44 |
.42 |
.18 |
.01375 |
645 |
.14375 |
.82 |
.43 |
.40 |
.28 |
.02250 |
640 |
.10250 |
.72 |
.40 |
.39 |
.41 |
.03750 |
635 |
.06750 |
.59 |
.39 |
.38 |
.57 |
.06125 |
630 |
.04125 |
.43 |
.38 |
.38 |
.72 |
.09250 |
625 |
.02250 |
.28 |
.38 |
.38 |
.84 |
.13125 |
620 |
.01125 |
.17 |
.38 |
.38 |
.92 |
.17500 |
615 |
.00500 |
.09 |
.38 |
.40 |
.96 |
.22250 |
610 |
.00250 |
.05 |
.40 |
.41 |
.98 |
.27125 |
605 |
.00125 |
.02 |
.42 |
.48 |
.98 |
.32125 |
600 |
.00125 |
.02 |
.49 |
.55 |
.98 |
.37125 |
595 |
.00125 |
.02 |
.56 |
.61 |
.99 |
.42125 |
590 |
.00125 |
.02 |
.62 |
.68 |
.99 |
.47125 |
585 |
.00125 |
.02 |
.69 |
.74 |
.99 |
.52125 |
580 |
.00125 |
.01 |
.75 |
.80 |
.99 |
.57125 |
575 |
.00125 |
.01 |
.82 |
.87 |
.99 |
.62125 |
570 |
.00125 |
.01 |
.89 |
.93 |
.99 |
.67125 |
565 |
.00125 |
.01 |
.95 |
1.00 |
.99 |
.72125 |
560 |
.00125 |
.01 |
1.02 |
1.06 |
.99 |
.77125 |
555 |
.00125 |
.01 |
1.08 |
1.13 |
.99 |
.82125 |
550 |
.00125 |
.01 |
1.15 |
1.20 |
.99 |
.87125 |
545 |
.00125 |
.01 |
1.21 |
1.26 |
.99 |
.92125 |
540 |
.00125 |
.01 |
1.28 |
1.33 |
.99 |
.97125 |
535 |
.00125 |
.01 |
1.35 |
1.39 |
.99 |
1.02125 |
530 |
.00125 |
.01 |
1.42 |
1.46 |
.99 |
1.07125 |
525 |
.00125 |
.01 |
1.48 |
1.53 |
.99 |
1.12125 |
520 |
.00125 |
.01 |
1.55 |
1.60 |
.99 |
1.17125 |
515 |
.00125 |
.01 |
1.62 |
1.66 |
.99 |
1.22125 |
510 |
.00125 |
.01 |
1.69 |
1.73 |
.99 |
1.27125 |
505 |
.00125 |
.01 |
1.76 |
1.80 |
.99 |
1.32125 |
500 |
.00125 |
.01 |
1.83 |
1.87 |
.99 |
1.37125 |
495 |
.00125 |
.01 |
1.90 |
1.94 |
.99 |
1.42125 |
490 |
.00125 |
.01 |
1.97 |
2.01 |
.99 |
1.47125 |
485 |
.00125 |
.01 |
2.04 |
2.08 |
1.00 |
1.52125 |
480 |
.00125 |
.01 |
2.11 |
2.16 |
1.00 |
1.57125 |
475 |
.00125 |
.01 |
2.18 |
2.23 |
1.00 |
1.62125 |
470 |
.00125 |
.01 |
2.25 |
2.30 |
1.00 |
1.67125 |
465 |
.00125 |
.01 |
2.33 |
2.37 |
1.00 |
1.72125 |
460 |
.00125 |
.00 |
2.40 |
2.45 |
1.00 |
1.77125 |
455 |
.00125 |
.00 |
2.48 |
2.52 |
1.00 |
1.82125 |
450 |
.00125 |
.00 |
2.55 |
2.60 |
1.00 |
1.87125 |
445 |
.00125 |
.00 |
2.63 |
2.68 |
1.00 |
1.92125 |
440 |
.00125 |
.00 |
2.71 |
2.75 |
1.00 |
1.97125 |
435 |
.00125 |
.00 |
2.78 |
2.83 |
1.00 |
2.02125 |
430 |
.00125 |
.00 |
2.86 |
2.91 |
1.00 |
2.07125 |
425 |
.00125 |
.00 |
2.94 |
2.99 |
1.00 |
2.12125 |
420 |
.00125 |
.00 |
3.02 |
3.15 |
1.00 |
2.22125 |
410 |
.00125 |
.00 |
3.18 |
3.32 |
1.00 |
2.32125 |
400 |
.00125 |
.00 |
3.35 |
3.49 |
1.00 |
2.42125 |
390 |
.00125 |
.00 |
3.52 |
3.66 |
1.00 |
2.52125 |
380 |
.00125 |
.00 |
3.69 |
3.84 |
1.00 |
2.62125 |
370 |
.00125 |
.00 |
3.87 |
4.02 |
1.00 |
2.72125 |
360 |
.00125 |
.00 |
4.06 |