KBT Wheat: Jly24 |
Thursday, May 2 2024 |
Exp = 06/21/2024 Sett = 636.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.45 |
.05 |
.01875 |
850 |
2.14500 |
.95 |
.46 |
.44 |
.05 |
.02000 |
840 |
2.04750 |
.94 |
.45 |
.43 |
.06 |
.02250 |
830 |
1.95000 |
.94 |
.44 |
.43 |
.06 |
.02500 |
820 |
1.85250 |
.93 |
.44 |
.43 |
.07 |
.02750 |
815 |
1.80500 |
.93 |
.44 |
.42 |
.07 |
.02875 |
810 |
1.75625 |
.92 |
.43 |
.42 |
.07 |
.03000 |
805 |
1.70750 |
.92 |
.43 |
.42 |
.08 |
.03250 |
800 |
1.66000 |
.92 |
.43 |
.41 |
.08 |
.03500 |
795 |
1.61250 |
.91 |
.42 |
.41 |
.09 |
.03625 |
790 |
1.56500 |
.91 |
.42 |
.41 |
.09 |
.03875 |
785 |
1.51750 |
.90 |
.42 |
.41 |
.10 |
.04250 |
780 |
1.47000 |
.90 |
.41 |
.40 |
.11 |
.04500 |
775 |
1.42375 |
.89 |
.41 |
.40 |
.11 |
.04750 |
770 |
1.37625 |
.88 |
.41 |
.40 |
.12 |
.05125 |
765 |
1.33000 |
.88 |
.41 |
.40 |
.13 |
.05500 |
760 |
1.28375 |
.87 |
.40 |
.39 |
.13 |
.05875 |
755 |
1.23750 |
.86 |
.40 |
.39 |
.14 |
.06250 |
750 |
1.19250 |
.85 |
.40 |
.39 |
.15 |
.06750 |
745 |
1.14750 |
.84 |
.40 |
.39 |
.16 |
.07250 |
740 |
1.10250 |
.83 |
.39 |
.38 |
.17 |
.07750 |
735 |
1.05750 |
.82 |
.39 |
.38 |
.18 |
.08375 |
730 |
1.01375 |
.81 |
.39 |
.38 |
.20 |
.09000 |
725 |
.97000 |
.80 |
.39 |
.38 |
.21 |
.09625 |
720 |
.92750 |
.79 |
.39 |
.37 |
.22 |
.10375 |
715 |
.88500 |
.77 |
.38 |
.37 |
.24 |
.11250 |
710 |
.84250 |
.76 |
.38 |
.37 |
.25 |
.12000 |
705 |
.80125 |
.75 |
.38 |
.37 |
.27 |
.13000 |
700 |
.76125 |
.73 |
.38 |
.37 |
.28 |
.14000 |
695 |
.72125 |
.71 |
.37 |
.36 |
.30 |
.15000 |
690 |
.68250 |
.70 |
.37 |
.36 |
.32 |
.16125 |
685 |
.64375 |
.68 |
.37 |
.36 |
.34 |
.17375 |
680 |
.60625 |
.66 |
.37 |
.36 |
.35 |
.18625 |
675 |
.56875 |
.64 |
.36 |
.35 |
.37 |
.20000 |
670 |
.53375 |
.62 |
.36 |
.35 |
.40 |
.21500 |
665 |
.49875 |
.60 |
.36 |
.35 |
.42 |
.23125 |
660 |
.46500 |
.58 |
.36 |
.35 |
.44 |
.24875 |
655 |
.43250 |
.56 |
.36 |
.35 |
.46 |
.26625 |
650 |
.40000 |
.53 |
.35 |
.34 |
.49 |
.28500 |
645 |
.37000 |
.51 |
.35 |
.34 |
.51 |
.30625 |
640 |
.34125 |
.49 |
.35 |
.34 |
.54 |
.32750 |
635 |
.31250 |
.46 |
.35 |
.34 |
.56 |
.35000 |
630 |
.28500 |
.44 |
.35 |
.34 |
.59 |
.37500 |
625 |
.26000 |
.41 |
.35 |
.33 |
.61 |
.40000 |
620 |
.23625 |
.39 |
.34 |
.33 |
.64 |
.42750 |
615 |
.21375 |
.36 |
.34 |
.33 |
.66 |
.45500 |
610 |
.19125 |
.34 |
.34 |
.33 |
.69 |
.48500 |
605 |
.17250 |
.32 |
.34 |
.32 |
.71 |
.51625 |
600 |
.15375 |
.29 |
.34 |
.32 |
.74 |
.54875 |
595 |
.13625 |
.27 |
.34 |
.32 |
.76 |
.58375 |
590 |
.12125 |
.25 |
.34 |
.32 |
.79 |
.61875 |
585 |
.10750 |
.22 |
.34 |
.32 |
.81 |
.65625 |
580 |
.09375 |
.20 |
.33 |
.32 |
.83 |
.69500 |
575 |
.08250 |
.18 |
.33 |
.31 |
.85 |
.73375 |
570 |
.07250 |
.17 |
.33 |
.31 |
.87 |
.77500 |
565 |
.06375 |
.15 |
.34 |
.31 |
.88 |
.81625 |
560 |
.05625 |
.13 |
.34 |
.31 |
.90 |
.86000 |
555 |
.04875 |
.12 |
.34 |
.31 |
.91 |
.90375 |
550 |
.04250 |
.11 |
.34 |
.31 |
.93 |
.94750 |
545 |
.03750 |
.10 |
.34 |
.31 |
.94 |
.99250 |
540 |
.03250 |
.08 |
.34 |
.31 |
.95 |
1.03875 |
535 |
.02875 |
.08 |
.35 |
.30 |
.96 |
1.08500 |
530 |
.02500 |
.07 |
.35 |
.30 |
.96 |
1.13250 |
525 |
.02250 |
.06 |
.36 |
.29 |
.97 |
1.17875 |
520 |
.01875 |
.05 |
.35 |
.28 |
.98 |
1.22625 |
515 |
.01625 |
.05 |
.36 |
.28 |
.99 |
1.27500 |
510 |
.01500 |
.04 |
.36 |
.24 |
1.00 |
1.32250 |
505 |
.01250 |
.04 |
.36 |
.00 |
.99 |
1.37125 |
500 |
.01125 |
.03 |
.37 |
.00 |
.99 |
1.42000 |
495 |
.01000 |
.03 |
.38 |
.00 |
.99 |
1.46875 |
490 |
.00875 |
.02 |
.38 |
.00 |
.99 |
1.51750 |
485 |
.00750 |
.02 |
.38 |
.00 |
.99 |
1.56750 |
480 |
.00625 |
.02 |
.38 |
.00 |
.99 |
1.61625 |
475 |
.00625 |
.02 |
.40 |
.00 |
.99 |
1.66625 |
470 |
.00500 |
.01 |
.39 |
.00 |
.99 |
1.71500 |
465 |
.00500 |
.01 |
.41 |
.00 |
.99 |
1.76500 |
460 |
.00375 |
.01 |
.40 |
.00 |
.99 |
1.81500 |
455 |
.00375 |
.01 |
.41 |
.00 |
.99 |
1.86500 |
450 |
.00375 |
.01 |
.43 |
.00 |
.99 |
1.91500 |
445 |
.00250 |
.01 |
.42 |
.00 |
.99 |
1.96500 |
440 |
.00250 |
.01 |
.43 |
.00 |
.99 |
2.01500 |
435 |
.00250 |
.01 |
.44 |
.00 |
.99 |
2.06500 |
430 |
.00250 |
.01 |
.45 |
.00 |
.99 |
2.11500 |
425 |
.00125 |
.00 |
.43 |
.00 |
.99 |
2.16500 |
420 |
.00125 |
.00 |
.44 |
.00 |
.99 |
2.26500 |
410 |
.00125 |
.00 |
.46 |
.00 |
.99 |
2.36500 |
400 |
.00125 |
.00 |
.49 |
.00 |
.99 |
2.46500 |
390 |
.00125 |
.00 |
.51 |
.00 |
.99 |
2.56500 |
380 |
.00125 |
.00 |
.54 |
.00 |
.99 |
2.66500 |
370 |
.00125 |
.00 |
.56 |
.00 |
.99 |
2.76500 |
360 |
.00125 |
.00 |
.59 |