CBT Wheat: Mar25 |
Friday, Dec 20 2024 |
Exp = 02/21/2025 Sett = 533 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.43 |
.03 |
.01125 |
750 |
2.17375 |
.96 |
.46 |
.42 |
.04 |
.01250 |
740 |
2.07500 |
.95 |
.45 |
.41 |
.04 |
.01375 |
730 |
1.97625 |
.95 |
.44 |
.40 |
.04 |
.01500 |
720 |
1.87875 |
.94 |
.43 |
.40 |
.05 |
.01750 |
710 |
1.78000 |
.94 |
.42 |
.39 |
.05 |
.01750 |
705 |
1.73125 |
.94 |
.42 |
.39 |
.05 |
.01875 |
700 |
1.68250 |
.93 |
.41 |
.39 |
.06 |
.02000 |
695 |
1.63375 |
.93 |
.41 |
.38 |
.06 |
.02125 |
690 |
1.58500 |
.93 |
.40 |
.38 |
.07 |
.02250 |
685 |
1.53625 |
.92 |
.40 |
.38 |
.07 |
.02375 |
680 |
1.48750 |
.92 |
.39 |
.37 |
.07 |
.02500 |
675 |
1.43875 |
.92 |
.39 |
.37 |
.08 |
.02625 |
670 |
1.39000 |
.91 |
.38 |
.36 |
.08 |
.02750 |
665 |
1.34125 |
.91 |
.38 |
.36 |
.09 |
.03000 |
660 |
1.29375 |
.90 |
.37 |
.35 |
.09 |
.03125 |
655 |
1.24625 |
.90 |
.37 |
.35 |
.10 |
.03375 |
650 |
1.19750 |
.89 |
.36 |
.35 |
.11 |
.03625 |
645 |
1.15000 |
.89 |
.36 |
.34 |
.11 |
.03875 |
640 |
1.10250 |
.88 |
.35 |
.34 |
.12 |
.04125 |
635 |
1.05625 |
.87 |
.35 |
.33 |
.13 |
.04375 |
630 |
1.00875 |
.86 |
.34 |
.33 |
.14 |
.04750 |
625 |
.96250 |
.85 |
.34 |
.33 |
.15 |
.05125 |
620 |
.91625 |
.84 |
.34 |
.32 |
.16 |
.05500 |
615 |
.87125 |
.83 |
.33 |
.32 |
.17 |
.06000 |
610 |
.82500 |
.82 |
.33 |
.31 |
.18 |
.06500 |
605 |
.78125 |
.81 |
.32 |
.31 |
.20 |
.07000 |
600 |
.73625 |
.79 |
.32 |
.31 |
.21 |
.07625 |
595 |
.69250 |
.78 |
.32 |
.30 |
.23 |
.08375 |
590 |
.65000 |
.76 |
.31 |
.30 |
.25 |
.09125 |
585 |
.60875 |
.74 |
.31 |
.30 |
.27 |
.10000 |
580 |
.56625 |
.73 |
.30 |
.29 |
.29 |
.10875 |
575 |
.52625 |
.70 |
.30 |
.29 |
.31 |
.11875 |
570 |
.48625 |
.68 |
.30 |
.28 |
.34 |
.13000 |
565 |
.44875 |
.66 |
.29 |
.28 |
.36 |
.14250 |
560 |
.41000 |
.63 |
.29 |
.28 |
.39 |
.15500 |
555 |
.37375 |
.61 |
.29 |
.27 |
.42 |
.17000 |
550 |
.33875 |
.58 |
.28 |
.27 |
.45 |
.18625 |
545 |
.30500 |
.55 |
.28 |
.26 |
.48 |
.20375 |
540 |
.27250 |
.52 |
.27 |
.26 |
.51 |
.22250 |
535 |
.24250 |
.49 |
.27 |
.25 |
.55 |
.24250 |
530 |
.21250 |
.45 |
.27 |
.25 |
.58 |
.26500 |
525 |
.18625 |
.42 |
.26 |
.25 |
.62 |
.29000 |
520 |
.16125 |
.38 |
.26 |
.24 |
.66 |
.31750 |
515 |
.13750 |
.35 |
.25 |
.24 |
.70 |
.34625 |
510 |
.11750 |
.31 |
.25 |
.24 |
.73 |
.37750 |
505 |
.09875 |
.28 |
.25 |
.23 |
.77 |
.41125 |
500 |
.08375 |
.25 |
.25 |
.23 |
.80 |
.44750 |
495 |
.07000 |
.21 |
.25 |
.23 |
.83 |
.48500 |
490 |
.05750 |
.19 |
.25 |
.23 |
.86 |
.52500 |
485 |
.04750 |
.16 |
.25 |
.22 |
.89 |
.56625 |
480 |
.03875 |
.14 |
.25 |
.22 |
.91 |
.60875 |
475 |
.03125 |
.11 |
.25 |
.21 |
.93 |
.65250 |
470 |
.02500 |
.09 |
.25 |
.21 |
.95 |
.69750 |
465 |
.02000 |
.08 |
.25 |
.19 |
.97 |
.74250 |
460 |
.01625 |
.07 |
.25 |
.18 |
.98 |
.79000 |
455 |
.01250 |
.05 |
.25 |
.00 |
.99 |
.83750 |
450 |
.01125 |
.05 |
.26 |
.00 |
.99 |
.88500 |
445 |
.00875 |
.04 |
.26 |
.00 |
.99 |
.93375 |
440 |
.00750 |
.03 |
.26 |
.00 |
.99 |
.98250 |
435 |
.00500 |
.02 |
.26 |
.00 |
.99 |
1.03125 |
430 |
.00375 |
.02 |
.26 |
.00 |
.99 |
1.08125 |
425 |
.00375 |
.02 |
.27 |
.00 |
.99 |
1.13000 |
420 |
.00375 |
.02 |
.28 |
.00 |
.99 |
1.18000 |
415 |
.00250 |
.01 |
.28 |
.00 |
.99 |
1.23000 |
410 |
.00125 |
.01 |
.26 |
.00 |
.99 |
1.28000 |
405 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.33000 |
400 |
.00125 |
.01 |
.29 |
.00 |
.99 |
1.43000 |
390 |
.00125 |
.01 |
.31 |
.00 |
.99 |
1.53000 |
380 |
.00125 |
.01 |
.33 |
.00 |
.99 |
1.63000 |
370 |
.00125 |
.00 |
.35 |
.00 |
.99 |
1.73000 |
360 |
.00125 |
.00 |
.38 |
.00 |
.99 |
1.83000 |
350 |
.00125 |
.00 |
.40 |
.00 |
.99 |
1.93000 |
340 |
.00125 |
.00 |
.43 |
.00 |
.99 |
2.03000 |
330 |
.00125 |
.00 |
.45 |
.00 |
.99 |
2.13000 |
320 |
.00125 |
.00 |
.48 |
.00 |
.99 |
2.23000 |
310 |
.00125 |
.00 |
.51 |
.00 |
.99 |
2.33000 |
300 |
.00125 |
.00 |
.54 |
.00 |
.99 |
2.43000 |
290 |
.00125 |
.00 |
.57 |
.00 |
.99 |
2.53000 |
280 |
.00125 |
.00 |
.60 |