CBT Wheat: Jly24 |
Monday, Apr 29 2024 |
Exp = 06/21/2024 Sett = 608.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.46 |
.03 |
.01375 |
850 |
2.42125 |
.96 |
.49 |
.46 |
.04 |
.01625 |
840 |
2.32250 |
.95 |
.48 |
.46 |
.04 |
.01750 |
830 |
2.22375 |
.95 |
.47 |
.45 |
.05 |
.01875 |
820 |
2.12500 |
.95 |
.46 |
.44 |
.05 |
.02125 |
810 |
2.02750 |
.94 |
.45 |
.44 |
.06 |
.02375 |
800 |
1.93000 |
.94 |
.45 |
.43 |
.06 |
.02625 |
790 |
1.83250 |
.93 |
.44 |
.42 |
.07 |
.02875 |
780 |
1.73625 |
.92 |
.43 |
.42 |
.08 |
.03125 |
775 |
1.68875 |
.92 |
.43 |
.42 |
.08 |
.03250 |
770 |
1.64000 |
.91 |
.43 |
.42 |
.09 |
.03500 |
765 |
1.59250 |
.91 |
.42 |
.41 |
.09 |
.03750 |
760 |
1.54500 |
.90 |
.42 |
.41 |
.10 |
.04000 |
755 |
1.49750 |
.90 |
.42 |
.41 |
.10 |
.04250 |
750 |
1.45000 |
.89 |
.42 |
.40 |
.11 |
.04500 |
745 |
1.40375 |
.89 |
.41 |
.40 |
.12 |
.04875 |
740 |
1.35625 |
.88 |
.41 |
.40 |
.12 |
.05250 |
735 |
1.31000 |
.87 |
.41 |
.40 |
.13 |
.05500 |
730 |
1.26375 |
.87 |
.40 |
.39 |
.14 |
.05875 |
725 |
1.21750 |
.86 |
.40 |
.39 |
.15 |
.06375 |
720 |
1.17250 |
.85 |
.40 |
.39 |
.15 |
.06750 |
715 |
1.12750 |
.84 |
.40 |
.39 |
.16 |
.07250 |
710 |
1.08250 |
.83 |
.40 |
.38 |
.17 |
.07750 |
705 |
1.03750 |
.82 |
.39 |
.38 |
.19 |
.08375 |
700 |
.99375 |
.81 |
.39 |
.38 |
.20 |
.09000 |
695 |
.95000 |
.80 |
.39 |
.38 |
.21 |
.09750 |
690 |
.90750 |
.78 |
.39 |
.38 |
.23 |
.10500 |
685 |
.86625 |
.77 |
.38 |
.37 |
.24 |
.11375 |
680 |
.82375 |
.76 |
.38 |
.37 |
.26 |
.12250 |
675 |
.78375 |
.74 |
.38 |
.37 |
.27 |
.13250 |
670 |
.74375 |
.72 |
.38 |
.37 |
.29 |
.14125 |
665 |
.70375 |
.71 |
.38 |
.37 |
.31 |
.15250 |
660 |
.66375 |
.69 |
.37 |
.36 |
.32 |
.16375 |
655 |
.62625 |
.67 |
.37 |
.36 |
.34 |
.17625 |
650 |
.58875 |
.65 |
.37 |
.36 |
.36 |
.18875 |
645 |
.55250 |
.63 |
.37 |
.36 |
.38 |
.20375 |
640 |
.51625 |
.61 |
.36 |
.35 |
.40 |
.21875 |
635 |
.48250 |
.59 |
.36 |
.35 |
.43 |
.23625 |
630 |
.45000 |
.57 |
.36 |
.35 |
.45 |
.25375 |
625 |
.41750 |
.55 |
.36 |
.35 |
.47 |
.27250 |
620 |
.38625 |
.52 |
.36 |
.35 |
.50 |
.29250 |
615 |
.35750 |
.50 |
.36 |
.35 |
.52 |
.31375 |
610 |
.32875 |
.48 |
.36 |
.34 |
.55 |
.33625 |
605 |
.30125 |
.45 |
.35 |
.34 |
.57 |
.36000 |
600 |
.27500 |
.43 |
.35 |
.34 |
.60 |
.38500 |
595 |
.25000 |
.40 |
.35 |
.34 |
.62 |
.41125 |
590 |
.22625 |
.38 |
.35 |
.34 |
.65 |
.43875 |
585 |
.20500 |
.35 |
.35 |
.33 |
.68 |
.46750 |
580 |
.18500 |
.33 |
.35 |
.33 |
.70 |
.49875 |
575 |
.16500 |
.30 |
.34 |
.33 |
.73 |
.53000 |
570 |
.14750 |
.28 |
.34 |
.33 |
.75 |
.56375 |
565 |
.13125 |
.26 |
.34 |
.33 |
.77 |
.59875 |
560 |
.11625 |
.24 |
.34 |
.32 |
.80 |
.63375 |
555 |
.10250 |
.22 |
.34 |
.32 |
.82 |
.67125 |
550 |
.09000 |
.19 |
.34 |
.32 |
.84 |
.71000 |
545 |
.07875 |
.18 |
.34 |
.32 |
.86 |
.75000 |
540 |
.06875 |
.16 |
.34 |
.32 |
.87 |
.79125 |
535 |
.06000 |
.14 |
.34 |
.32 |
.89 |
.83250 |
530 |
.05250 |
.13 |
.34 |
.32 |
.91 |
.87625 |
525 |
.04500 |
.11 |
.34 |
.31 |
.92 |
.92000 |
520 |
.04000 |
.10 |
.35 |
.31 |
.93 |
.96500 |
515 |
.03500 |
.09 |
.35 |
.31 |
.94 |
1.01000 |
510 |
.03000 |
.08 |
.35 |
.31 |
.95 |
1.05625 |
505 |
.02625 |
.07 |
.35 |
.30 |
.96 |
1.10250 |
500 |
.02250 |
.06 |
.35 |
.30 |
.97 |
1.15000 |
495 |
.02000 |
.05 |
.36 |
.29 |
.98 |
1.19750 |
490 |
.01750 |
.05 |
.36 |
.28 |
.99 |
1.24500 |
485 |
.01500 |
.04 |
.36 |
.27 |
.99 |
1.29375 |
480 |
.01375 |
.04 |
.37 |
.00 |
.99 |
1.34125 |
475 |
.01125 |
.03 |
.37 |
.00 |
.99 |
1.39000 |
470 |
.01000 |
.03 |
.38 |
.00 |
.99 |
1.43875 |
465 |
.00875 |
.03 |
.38 |
.00 |
.99 |
1.48750 |
460 |
.00750 |
.02 |
.38 |
.00 |
.99 |
1.53750 |
455 |
.00750 |
.02 |
.40 |
.00 |
.99 |
1.58625 |
450 |
.00625 |
.02 |
.40 |
.00 |
.99 |
1.63625 |
445 |
.00500 |
.01 |
.40 |
.00 |
.99 |
1.68500 |
440 |
.00500 |
.01 |
.41 |
.00 |
.99 |
1.73500 |
435 |
.00375 |
.01 |
.40 |
.00 |
.99 |
1.78500 |
430 |
.00375 |
.01 |
.42 |
.00 |
.99 |
1.83500 |
425 |
.00375 |
.01 |
.43 |
.00 |
.99 |
1.88500 |
420 |
.00250 |
.01 |
.42 |
.00 |
.99 |
1.93500 |
415 |
.00250 |
.01 |
.43 |
.00 |
.99 |
1.98500 |
410 |
.00250 |
.01 |
.44 |
.00 |
.99 |
2.08500 |
400 |
.00250 |
.01 |
.47 |
.00 |
.99 |
2.18500 |
390 |
.00125 |
.00 |
.46 |
.00 |
.99 |
2.28500 |
380 |
.00125 |
.00 |
.48 |
.00 |
.99 |
2.38500 |
370 |
.00125 |
.00 |
.51 |
.00 |
.99 |
2.48500 |
360 |
.00125 |
.00 |
.53 |