KBT Wheat: Sep21 |
Thursday, Aug 26 2021 |
Exp = 08/27/2021 Sett = 715.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.07 |
.01 |
.00125 |
950 |
2.34625 |
.99 |
2.11 |
2.00 |
.01 |
.00125 |
940 |
2.24625 |
.99 |
2.05 |
1.93 |
.01 |
.00125 |
930 |
2.14625 |
.99 |
1.97 |
1.90 |
.01 |
.00125 |
925 |
2.09625 |
.99 |
1.94 |
1.86 |
.01 |
.00125 |
920 |
2.04625 |
.99 |
1.90 |
1.83 |
.01 |
.00125 |
915 |
1.99625 |
.99 |
1.87 |
1.79 |
.01 |
.00125 |
910 |
1.94625 |
.99 |
1.83 |
1.76 |
.01 |
.00125 |
905 |
1.89625 |
.99 |
1.79 |
1.72 |
.01 |
.00125 |
900 |
1.84625 |
.99 |
1.76 |
1.68 |
.01 |
.00125 |
895 |
1.79625 |
.99 |
1.72 |
1.65 |
.01 |
.00125 |
890 |
1.74625 |
.99 |
1.68 |
1.61 |
.01 |
.00125 |
885 |
1.69625 |
.99 |
1.64 |
1.57 |
.01 |
.00125 |
880 |
1.64625 |
.99 |
1.60 |
1.53 |
.01 |
.00125 |
875 |
1.59625 |
.99 |
1.57 |
1.50 |
.01 |
.00125 |
870 |
1.54625 |
.99 |
1.53 |
1.46 |
.01 |
.00125 |
865 |
1.49625 |
.99 |
1.49 |
1.42 |
.01 |
.00125 |
860 |
1.44625 |
.99 |
1.45 |
1.38 |
.01 |
.00125 |
855 |
1.39625 |
.99 |
1.41 |
1.34 |
.01 |
.00125 |
850 |
1.34625 |
.99 |
1.37 |
1.30 |
.01 |
.00125 |
845 |
1.29625 |
.99 |
1.33 |
1.26 |
.01 |
.00125 |
840 |
1.24625 |
.99 |
1.28 |
1.22 |
.01 |
.00125 |
835 |
1.19625 |
.99 |
1.24 |
1.18 |
.01 |
.00125 |
830 |
1.14625 |
.99 |
1.20 |
1.13 |
.01 |
.00125 |
825 |
1.09625 |
.99 |
1.16 |
1.09 |
.01 |
.00125 |
820 |
1.04625 |
.99 |
1.12 |
1.05 |
.01 |
.00125 |
815 |
.99625 |
.99 |
1.07 |
1.01 |
.01 |
.00125 |
810 |
.94625 |
.99 |
1.03 |
.96 |
.01 |
.00125 |
805 |
.89625 |
.99 |
.98 |
.92 |
.01 |
.00125 |
800 |
.84625 |
.99 |
.94 |
.87 |
.01 |
.00125 |
795 |
.79625 |
.99 |
.89 |
.83 |
.01 |
.00125 |
790 |
.74625 |
.99 |
.85 |
.78 |
.01 |
.00125 |
785 |
.69625 |
.99 |
.80 |
.74 |
.01 |
.00125 |
780 |
.64625 |
.99 |
.75 |
.69 |
.01 |
.00125 |
775 |
.59625 |
.98 |
.70 |
.64 |
.01 |
.00125 |
770 |
.54625 |
.98 |
.65 |
.59 |
.02 |
.00125 |
765 |
.49625 |
.98 |
.60 |
.54 |
.02 |
.00125 |
760 |
.44625 |
.98 |
.55 |
.49 |
.02 |
.00125 |
755 |
.39625 |
.98 |
.50 |
.44 |
.02 |
.00125 |
750 |
.34625 |
.98 |
.45 |
.39 |
.02 |
.00125 |
745 |
.29625 |
.97 |
.40 |
.37 |
.04 |
.00250 |
740 |
.24750 |
.95 |
.38 |
.36 |
.08 |
.00500 |
735 |
.20000 |
.92 |
.37 |
.36 |
.15 |
.01000 |
730 |
.15500 |
.85 |
.36 |
.35 |
.24 |
.01875 |
725 |
.11375 |
.76 |
.36 |
.36 |
.38 |
.03500 |
720 |
.08000 |
.62 |
.37 |
.36 |
.52 |
.05625 |
715 |
.05125 |
.48 |
.36 |
.36 |
.66 |
.08625 |
710 |
.03125 |
.34 |
.37 |
.38 |
.78 |
.12375 |
705 |
.01875 |
.23 |
.38 |
.38 |
.87 |
.16500 |
700 |
.01000 |
.14 |
.38 |
.39 |
.93 |
.21000 |
695 |
.00500 |
.08 |
.39 |
.40 |
.96 |
.25750 |
690 |
.00250 |
.04 |
.40 |
.40 |
.98 |
.30625 |
685 |
.00125 |
.02 |
.41 |
.46 |
.98 |
.35625 |
680 |
.00125 |
.02 |
.47 |
.52 |
.98 |
.40625 |
675 |
.00125 |
.02 |
.53 |
.58 |
.99 |
.45625 |
670 |
.00125 |
.02 |
.59 |
.63 |
.99 |
.50625 |
665 |
.00125 |
.01 |
.65 |
.69 |
.99 |
.55625 |
660 |
.00125 |
.01 |
.70 |
.74 |
.99 |
.60625 |
655 |
.00125 |
.01 |
.76 |
.80 |
.99 |
.65625 |
650 |
.00125 |
.01 |
.82 |
.86 |
.99 |
.70625 |
645 |
.00125 |
.01 |
.87 |
.91 |
.99 |
.75625 |
640 |
.00125 |
.01 |
.93 |
.97 |
.99 |
.80625 |
635 |
.00125 |
.01 |
.99 |
1.03 |
.99 |
.85625 |
630 |
.00125 |
.01 |
1.05 |
1.08 |
.99 |
.90625 |
625 |
.00125 |
.01 |
1.10 |
1.14 |
.99 |
.95625 |
620 |
.00125 |
.01 |
1.16 |
1.20 |
.99 |
1.00625 |
615 |
.00125 |
.01 |
1.22 |
1.26 |
.99 |
1.05625 |
610 |
.00125 |
.01 |
1.28 |
1.31 |
.99 |
1.10625 |
605 |
.00125 |
.01 |
1.34 |
1.37 |
.99 |
1.15625 |
600 |
.00125 |
.01 |
1.39 |
1.43 |
.99 |
1.20625 |
595 |
.00125 |
.01 |
1.45 |
1.49 |
.99 |
1.25625 |
590 |
.00125 |
.01 |
1.51 |
1.55 |
.99 |
1.30625 |
585 |
.00125 |
.01 |
1.57 |
1.61 |
.99 |
1.35625 |
580 |
.00125 |
.01 |
1.63 |
1.67 |
.99 |
1.40625 |
575 |
.00125 |
.01 |
1.69 |
1.73 |
.99 |
1.45625 |
570 |
.00125 |
.01 |
1.75 |
1.79 |
1.00 |
1.50625 |
565 |
.00125 |
.01 |
1.81 |
1.85 |
1.00 |
1.55625 |
560 |
.00125 |
.01 |
1.87 |
1.91 |
1.00 |
1.60625 |
555 |
.00125 |
.01 |
1.94 |
1.97 |
1.00 |
1.65625 |
550 |
.00125 |
.01 |
2.00 |
2.03 |
1.00 |
1.70625 |
545 |
.00125 |
.01 |
2.06 |
2.09 |
1.00 |
1.75625 |
540 |
.00125 |
.00 |
2.12 |
2.16 |
1.00 |
1.80625 |
535 |
.00125 |
.00 |
2.19 |
2.22 |
1.00 |
1.85625 |
530 |
.00125 |
.00 |
2.25 |
2.28 |
1.00 |
1.90625 |
525 |
.00125 |
.00 |
2.31 |
2.35 |
1.00 |
1.95625 |
520 |
.00125 |
.00 |
2.38 |
2.41 |
1.00 |
2.00625 |
515 |
.00125 |
.00 |
2.45 |
2.48 |
1.00 |
2.05625 |
510 |
.00125 |
.00 |
2.51 |
2.54 |
1.00 |
2.10625 |
505 |
.00125 |
.00 |
2.58 |
2.61 |
1.00 |
2.15625 |
500 |
.00125 |
.00 |
2.64 |
2.68 |
1.00 |
2.20625 |
495 |
.00125 |
.00 |
2.71 |
2.75 |
1.00 |
2.25625 |
490 |
.00125 |
.00 |
2.78 |
2.81 |
1.00 |
2.30625 |
485 |
.00125 |
.00 |
2.85 |
2.88 |
1.00 |
2.35625 |
480 |
.00125 |
.00 |
2.92 |
2.95 |
1.00 |
2.40625 |
475 |
.00125 |
.00 |
2.99 |
3.02 |
1.00 |
2.45625 |
470 |
.00125 |
.00 |
3.06 |
3.09 |
1.00 |
2.50625 |
465 |
.00125 |
.00 |
3.13 |
3.17 |
1.00 |
2.55625 |
460 |
.00125 |
.00 |
3.20 |
3.24 |
1.00 |
2.60625 |
455 |
.00125 |
.00 |
3.27 |