CBT Wheat: Mar22 |
Thursday, Feb 17 2022 |
Exp = 02/18/2022 Sett = 798 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.34 |
.01 |
.00125 |
950 |
1.52125 |
.99 |
1.37 |
1.30 |
.01 |
.00125 |
945 |
1.47125 |
.99 |
1.33 |
1.27 |
.01 |
.00125 |
940 |
1.42125 |
.99 |
1.29 |
1.23 |
.01 |
.00125 |
935 |
1.37125 |
.99 |
1.26 |
1.19 |
.01 |
.00125 |
930 |
1.32125 |
.99 |
1.22 |
1.16 |
.01 |
.00125 |
925 |
1.27125 |
.99 |
1.18 |
1.12 |
.01 |
.00125 |
920 |
1.22125 |
.99 |
1.14 |
1.08 |
.01 |
.00125 |
915 |
1.17125 |
.99 |
1.11 |
1.14 |
.02 |
.00250 |
910 |
1.12250 |
.98 |
1.16 |
1.10 |
.02 |
.00250 |
905 |
1.07250 |
.98 |
1.12 |
1.06 |
.02 |
.00250 |
900 |
1.02250 |
.98 |
1.07 |
1.02 |
.02 |
.00250 |
895 |
.97250 |
.98 |
1.03 |
.97 |
.02 |
.00250 |
890 |
.92250 |
.98 |
.99 |
.99 |
.02 |
.00375 |
885 |
.87375 |
.97 |
1.00 |
.95 |
.03 |
.00375 |
880 |
.82375 |
.97 |
.95 |
.90 |
.03 |
.00375 |
875 |
.77375 |
.97 |
.91 |
.90 |
.03 |
.00500 |
870 |
.72500 |
.96 |
.90 |
.88 |
.04 |
.00625 |
865 |
.67625 |
.96 |
.89 |
.83 |
.04 |
.00625 |
860 |
.62625 |
.95 |
.84 |
.81 |
.05 |
.00750 |
855 |
.57750 |
.95 |
.81 |
.78 |
.06 |
.00875 |
850 |
.52875 |
.94 |
.78 |
.74 |
.07 |
.01000 |
845 |
.48000 |
.93 |
.75 |
.70 |
.08 |
.01125 |
840 |
.43125 |
.91 |
.71 |
.66 |
.10 |
.01250 |
835 |
.38250 |
.90 |
.66 |
.63 |
.12 |
.01500 |
830 |
.33500 |
.88 |
.63 |
.58 |
.14 |
.01750 |
825 |
.28750 |
.86 |
.59 |
.56 |
.18 |
.02250 |
820 |
.24250 |
.82 |
.56 |
.52 |
.22 |
.02750 |
815 |
.19750 |
.78 |
.52 |
.49 |
.29 |
.03625 |
810 |
.15625 |
.71 |
.49 |
.45 |
.36 |
.04625 |
805 |
.11625 |
.64 |
.46 |
.43 |
.46 |
.06250 |
800 |
.08250 |
.54 |
.43 |
.41 |
.58 |
.08375 |
795 |
.05375 |
.43 |
.41 |
.38 |
.70 |
.11125 |
790 |
.03125 |
.30 |
.38 |
.37 |
.80 |
.14750 |
785 |
.01750 |
.20 |
.38 |
.37 |
.89 |
.18875 |
780 |
.00875 |
.12 |
.37 |
.35 |
.94 |
.23375 |
775 |
.00375 |
.06 |
.36 |
.33 |
.98 |
.28125 |
770 |
.00125 |
.02 |
.34 |
.39 |
.98 |
.33125 |
765 |
.00125 |
.02 |
.40 |
.44 |
.98 |
.38125 |
760 |
.00125 |
.02 |
.45 |
.49 |
.99 |
.43125 |
755 |
.00125 |
.02 |
.50 |
.54 |
.99 |
.48125 |
750 |
.00125 |
.02 |
.55 |
.59 |
.99 |
.53125 |
745 |
.00125 |
.01 |
.60 |
.64 |
.99 |
.58125 |
740 |
.00125 |
.01 |
.65 |
.69 |
.99 |
.63125 |
735 |
.00125 |
.01 |
.70 |
.74 |
.99 |
.68125 |
730 |
.00125 |
.01 |
.75 |
.79 |
.99 |
.73125 |
725 |
.00125 |
.01 |
.80 |
.84 |
.99 |
.78125 |
720 |
.00125 |
.01 |
.86 |
.89 |
.99 |
.83125 |
715 |
.00125 |
.01 |
.91 |
.94 |
.99 |
.88125 |
710 |
.00125 |
.01 |
.96 |
.99 |
.99 |
.93125 |
705 |
.00125 |
.01 |
1.01 |
1.04 |
.99 |
.98125 |
700 |
.00125 |
.01 |
1.06 |
1.09 |
.99 |
1.03125 |
695 |
.00125 |
.01 |
1.11 |
1.14 |
.99 |
1.08125 |
690 |
.00125 |
.01 |
1.16 |
1.19 |
.99 |
1.13125 |
685 |
.00125 |
.01 |
1.21 |
1.24 |
.99 |
1.18125 |
680 |
.00125 |
.01 |
1.26 |
1.29 |
.99 |
1.23125 |
675 |
.00125 |
.01 |
1.32 |
1.34 |
.99 |
1.28125 |
670 |
.00125 |
.01 |
1.37 |
1.39 |
.99 |
1.33125 |
665 |
.00125 |
.01 |
1.42 |
1.45 |
.99 |
1.38125 |
660 |
.00125 |
.01 |
1.47 |
1.50 |
.99 |
1.43125 |
655 |
.00125 |
.01 |
1.52 |
1.55 |
.99 |
1.48125 |
650 |
.00125 |
.01 |
1.58 |
1.60 |
1.00 |
1.53125 |
645 |
.00125 |
.01 |
1.63 |
1.66 |
1.00 |
1.58125 |
640 |
.00125 |
.01 |
1.68 |
1.71 |
1.00 |
1.63125 |
635 |
.00125 |
.01 |
1.74 |
1.76 |
1.00 |
1.68125 |
630 |
.00125 |
.01 |
1.79 |
1.82 |
1.00 |
1.73125 |
625 |
.00125 |
.01 |
1.85 |
1.87 |
1.00 |
1.78125 |
620 |
.00125 |
.00 |
1.90 |
1.93 |
1.00 |
1.83125 |
615 |
.00125 |
.00 |
1.96 |
1.98 |
1.00 |
1.88125 |
610 |
.00125 |
.00 |
2.01 |
2.04 |
1.00 |
1.93125 |
605 |
.00125 |
.00 |
2.07 |
2.09 |
1.00 |
1.98125 |
600 |
.00125 |
.00 |
2.12 |
2.15 |
1.00 |
2.03125 |
595 |
.00125 |
.00 |
2.18 |
2.20 |
1.00 |
2.08125 |
590 |
.00125 |
.00 |
2.24 |
2.26 |
1.00 |
2.13125 |
585 |
.00125 |
.00 |
2.29 |
2.32 |
1.00 |
2.18125 |
580 |
.00125 |
.00 |
2.35 |
2.37 |
1.00 |
2.23125 |
575 |
.00125 |
.00 |
2.41 |
2.43 |
1.00 |
2.28125 |
570 |
.00125 |
.00 |
2.47 |
2.49 |
1.00 |
2.33125 |
565 |
.00125 |
.00 |
2.53 |
2.55 |
1.00 |
2.38125 |
560 |
.00125 |
.00 |
2.59 |
2.61 |
1.00 |
2.43125 |
555 |
.00125 |
.00 |
2.65 |
2.67 |
1.00 |
2.48125 |
550 |
.00125 |
.00 |
2.71 |
2.79 |
1.00 |
2.58125 |
540 |
.00125 |
.00 |
2.83 |
2.91 |
1.00 |
2.68125 |
530 |
.00125 |
.00 |
2.95 |
3.04 |
1.00 |
2.78125 |
520 |
.00125 |
.00 |
3.08 |
3.17 |
1.00 |
2.88125 |
510 |
.00125 |
.00 |
3.20 |
3.30 |
1.00 |
2.98125 |
500 |
.00125 |
.00 |
3.33 |
3.43 |
1.00 |
3.08125 |
490 |
.00125 |
.00 |
3.47 |
3.56 |
1.00 |
3.18125 |
480 |
.00125 |
.00 |
3.60 |
3.70 |
1.00 |
3.28125 |
470 |
.00125 |
.00 |
3.74 |
3.84 |
1.00 |
3.38125 |
460 |
.00125 |
.00 |
3.88 |