KBT Wheat: Jly21 |
Thursday, Jun 24 2021 |
Exp =  06/25/2021 Sett = 606 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.46 |
.01 |
.00125 |
850 |
2.44125 |
.99 |
2.51 |
2.43 |
.01 |
.00125 |
845 |
2.39125 |
.99 |
2.47 |
2.39 |
.01 |
.00125 |
840 |
2.34125 |
.99 |
2.43 |
2.35 |
.01 |
.00125 |
835 |
2.29125 |
.99 |
2.39 |
2.31 |
.01 |
.00125 |
830 |
2.24125 |
.99 |
2.35 |
2.27 |
.01 |
.00125 |
825 |
2.19125 |
.99 |
2.31 |
2.23 |
.01 |
.00125 |
820 |
2.14125 |
.99 |
2.27 |
2.19 |
.01 |
.00125 |
815 |
2.09125 |
.99 |
2.23 |
2.15 |
.01 |
.00125 |
810 |
2.04125 |
.99 |
2.19 |
2.11 |
.01 |
.00125 |
805 |
1.99125 |
.99 |
2.15 |
2.07 |
.01 |
.00125 |
800 |
1.94125 |
.99 |
2.11 |
2.03 |
.01 |
.00125 |
795 |
1.89125 |
.99 |
2.07 |
1.99 |
.01 |
.00125 |
790 |
1.84125 |
.99 |
2.03 |
1.95 |
.01 |
.00125 |
785 |
1.79125 |
.99 |
1.98 |
1.91 |
.01 |
.00125 |
780 |
1.74125 |
.99 |
1.94 |
1.86 |
.01 |
.00125 |
775 |
1.69125 |
.99 |
1.90 |
1.82 |
.01 |
.00125 |
770 |
1.64125 |
.99 |
1.85 |
1.78 |
.01 |
.00125 |
765 |
1.59125 |
.99 |
1.81 |
1.73 |
.01 |
.00125 |
760 |
1.54125 |
.99 |
1.76 |
1.69 |
.01 |
.00125 |
755 |
1.49125 |
.99 |
1.72 |
1.64 |
.01 |
.00125 |
750 |
1.44125 |
.99 |
1.67 |
1.60 |
.01 |
.00125 |
745 |
1.39125 |
.99 |
1.63 |
1.55 |
.01 |
.00125 |
740 |
1.34125 |
.99 |
1.58 |
1.51 |
.01 |
.00125 |
735 |
1.29125 |
.99 |
1.54 |
1.46 |
.01 |
.00125 |
730 |
1.24125 |
.99 |
1.49 |
1.41 |
.01 |
.00125 |
725 |
1.19125 |
.99 |
1.44 |
1.37 |
.01 |
.00125 |
720 |
1.14125 |
.99 |
1.39 |
1.32 |
.01 |
.00125 |
715 |
1.09125 |
.99 |
1.34 |
1.27 |
.01 |
.00125 |
710 |
1.04125 |
.99 |
1.29 |
1.22 |
.01 |
.00125 |
705 |
.99125 |
.99 |
1.24 |
1.17 |
.01 |
.00125 |
700 |
.94125 |
.99 |
1.19 |
1.12 |
.01 |
.00125 |
695 |
.89125 |
.99 |
1.14 |
1.07 |
.01 |
.00125 |
690 |
.84125 |
.99 |
1.09 |
1.02 |
.01 |
.00125 |
685 |
.79125 |
.99 |
1.04 |
.96 |
.01 |
.00125 |
680 |
.74125 |
.99 |
.98 |
.91 |
.01 |
.00125 |
675 |
.69125 |
.99 |
.93 |
.86 |
.01 |
.00125 |
670 |
.64125 |
.99 |
.87 |
.80 |
.01 |
.00125 |
665 |
.59125 |
.98 |
.82 |
.75 |
.02 |
.00125 |
660 |
.54125 |
.98 |
.76 |
.69 |
.02 |
.00125 |
655 |
.49125 |
.98 |
.70 |
.63 |
.02 |
.00125 |
650 |
.44125 |
.98 |
.64 |
.57 |
.02 |
.00125 |
645 |
.39125 |
.98 |
.58 |
.51 |
.02 |
.00125 |
640 |
.34125 |
.98 |
.52 |
.50 |
.04 |
.00250 |
635 |
.29250 |
.96 |
.51 |
.50 |
.07 |
.00500 |
630 |
.24500 |
.93 |
.51 |
.49 |
.12 |
.00875 |
625 |
.19875 |
.88 |
.49 |
.49 |
.19 |
.01625 |
620 |
.15625 |
.81 |
.49 |
.48 |
.28 |
.02625 |
615 |
.11625 |
.72 |
.48 |
.48 |
.40 |
.04250 |
610 |
.08250 |
.60 |
.48 |
.47 |
.53 |
.06500 |
605 |
.05500 |
.47 |
.47 |
.47 |
.66 |
.09375 |
600 |
.03375 |
.34 |
.47 |
.47 |
.77 |
.13000 |
595 |
.02000 |
.23 |
.48 |
.48 |
.86 |
.17125 |
590 |
.01125 |
.14 |
.48 |
.49 |
.92 |
.21625 |
585 |
.00625 |
.09 |
.50 |
.48 |
.96 |
.26250 |
580 |
.00250 |
.04 |
.48 |
.49 |
.98 |
.31125 |
575 |
.00125 |
.02 |
.50 |
.56 |
.98 |
.36125 |
570 |
.00125 |
.02 |
.57 |
.62 |
.98 |
.41125 |
565 |
.00125 |
.02 |
.64 |
.69 |
.99 |
.46125 |
560 |
.00125 |
.02 |
.71 |
.76 |
.99 |
.51125 |
555 |
.00125 |
.01 |
.77 |
.83 |
.99 |
.56125 |
550 |
.00125 |
.01 |
.84 |
.90 |
.99 |
.61125 |
545 |
.00125 |
.01 |
.91 |
.96 |
.99 |
.66125 |
540 |
.00125 |
.01 |
.98 |
1.03 |
.99 |
.71125 |
535 |
.00125 |
.01 |
1.05 |
1.10 |
.99 |
.76125 |
530 |
.00125 |
.01 |
1.12 |
1.17 |
.99 |
.81125 |
525 |
.00125 |
.01 |
1.19 |
1.24 |
.99 |
.86125 |
520 |
.00125 |
.01 |
1.26 |
1.31 |
.99 |
.91125 |
515 |
.00125 |
.01 |
1.33 |
1.38 |
.99 |
.96125 |
510 |
.00125 |
.01 |
1.40 |
1.45 |
.99 |
1.01125 |
505 |
.00125 |
.01 |
1.47 |
1.52 |
.99 |
1.06125 |
500 |
.00125 |
.01 |
1.54 |
1.59 |
.99 |
1.11125 |
495 |
.00125 |
.01 |
1.61 |
1.66 |
.99 |
1.16125 |
490 |
.00125 |
.01 |
1.68 |
1.73 |
.99 |
1.21125 |
485 |
.00125 |
.01 |
1.75 |
1.80 |
.99 |
1.26125 |
480 |
.00125 |
.01 |
1.83 |
1.88 |
.99 |
1.31125 |
475 |
.00125 |
.01 |
1.90 |
1.95 |
.99 |
1.36125 |
470 |
.00125 |
.01 |
1.97 |
2.02 |
.99 |
1.41125 |
465 |
.00125 |
.01 |
2.05 |
2.10 |
.99 |
1.46125 |
460 |
.00125 |
.01 |
2.12 |
2.17 |
1.00 |
1.51125 |
455 |
.00125 |
.01 |
2.20 |
2.25 |
1.00 |
1.56125 |
450 |
.00125 |
.01 |
2.28 |
2.33 |
1.00 |
1.61125 |
445 |
.00125 |
.01 |
2.35 |
2.40 |
1.00 |
1.66125 |
440 |
.00125 |
.00 |
2.43 |
2.48 |
1.00 |
1.71125 |
435 |
.00125 |
.00 |
2.51 |
2.56 |
1.00 |
1.76125 |
430 |
.00125 |
.00 |
2.59 |
2.64 |
1.00 |
1.81125 |
425 |
.00125 |
.00 |
2.67 |
2.72 |
1.00 |
1.86125 |
420 |
.00125 |
.00 |
2.75 |
2.88 |
1.00 |
1.96125 |
410 |
.00125 |
.00 |
2.91 |
3.05 |
1.00 |
2.06125 |
400 |
.00125 |
.00 |
3.08 |
3.22 |
1.00 |
2.16125 |
390 |
.00125 |
.00 |
3.25 |
3.40 |
1.00 |
2.26125 |
380 |
.00125 |
.00 |
3.43 |
3.58 |
1.00 |
2.36125 |
370 |
.00125 |
.00 |
3.61 |
3.76 |
1.00 |
2.46125 |
360 |
.00125 |
.00 |
3.79 |