KBT Wheat: Mar26 |
Friday, Sep 12 2025 |
Exp = 02/20/2026 Sett = 535 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.28 |
.05 |
.01750 |
750 |
2.15375 |
.92 |
.33 |
.28 |
.05 |
.01750 |
745 |
2.10375 |
.92 |
.32 |
.28 |
.05 |
.01875 |
740 |
2.05500 |
.92 |
.32 |
.28 |
.05 |
.02000 |
735 |
2.00625 |
.92 |
.32 |
.27 |
.05 |
.02000 |
730 |
1.95625 |
.92 |
.31 |
.27 |
.06 |
.02125 |
725 |
1.90750 |
.91 |
.31 |
.27 |
.06 |
.02250 |
720 |
1.85875 |
.91 |
.30 |
.27 |
.06 |
.02375 |
715 |
1.81000 |
.91 |
.30 |
.26 |
.07 |
.02500 |
710 |
1.76125 |
.91 |
.30 |
.26 |
.07 |
.02750 |
705 |
1.71250 |
.90 |
.29 |
.26 |
.07 |
.02875 |
700 |
1.66500 |
.90 |
.29 |
.26 |
.08 |
.03000 |
695 |
1.61625 |
.90 |
.29 |
.26 |
.08 |
.03250 |
690 |
1.56875 |
.89 |
.28 |
.25 |
.09 |
.03375 |
685 |
1.52125 |
.89 |
.28 |
.25 |
.09 |
.03625 |
680 |
1.47250 |
.88 |
.28 |
.25 |
.10 |
.03875 |
675 |
1.42500 |
.88 |
.27 |
.25 |
.10 |
.04125 |
670 |
1.37875 |
.87 |
.27 |
.25 |
.11 |
.04375 |
665 |
1.33125 |
.87 |
.27 |
.24 |
.12 |
.04625 |
660 |
1.28375 |
.86 |
.27 |
.24 |
.13 |
.05000 |
655 |
1.23750 |
.85 |
.26 |
.24 |
.13 |
.05375 |
650 |
1.19125 |
.84 |
.26 |
.24 |
.14 |
.05750 |
645 |
1.14625 |
.84 |
.26 |
.24 |
.15 |
.06125 |
640 |
1.10000 |
.83 |
.26 |
.24 |
.16 |
.06625 |
635 |
1.05500 |
.82 |
.25 |
.23 |
.17 |
.07000 |
630 |
1.01000 |
.81 |
.25 |
.23 |
.18 |
.07625 |
625 |
.96625 |
.80 |
.25 |
.23 |
.19 |
.08125 |
620 |
.92250 |
.79 |
.25 |
.23 |
.21 |
.08875 |
615 |
.87875 |
.77 |
.25 |
.23 |
.22 |
.09500 |
610 |
.83625 |
.76 |
.24 |
.23 |
.24 |
.10250 |
605 |
.79500 |
.75 |
.24 |
.22 |
.25 |
.11125 |
600 |
.75375 |
.73 |
.24 |
.22 |
.27 |
.12000 |
595 |
.71250 |
.71 |
.24 |
.22 |
.29 |
.13000 |
590 |
.67250 |
.70 |
.24 |
.22 |
.30 |
.14000 |
585 |
.63375 |
.68 |
.23 |
.22 |
.32 |
.15125 |
580 |
.59625 |
.66 |
.23 |
.22 |
.34 |
.16375 |
575 |
.55875 |
.64 |
.23 |
.21 |
.37 |
.17625 |
570 |
.52250 |
.62 |
.23 |
.21 |
.39 |
.19125 |
565 |
.48750 |
.60 |
.23 |
.21 |
.41 |
.20625 |
560 |
.45250 |
.58 |
.23 |
.21 |
.44 |
.22125 |
555 |
.41875 |
.56 |
.23 |
.21 |
.46 |
.23875 |
550 |
.38750 |
.53 |
.22 |
.21 |
.49 |
.25750 |
545 |
.35625 |
.51 |
.22 |
.20 |
.51 |
.27625 |
540 |
.32625 |
.48 |
.22 |
.20 |
.54 |
.29625 |
535 |
.29625 |
.46 |
.22 |
.20 |
.57 |
.31875 |
530 |
.26875 |
.43 |
.22 |
.20 |
.60 |
.34250 |
525 |
.24375 |
.41 |
.22 |
.20 |
.63 |
.36625 |
520 |
.21875 |
.38 |
.21 |
.19 |
.65 |
.39250 |
515 |
.19500 |
.35 |
.21 |
.19 |
.68 |
.42125 |
510 |
.17375 |
.33 |
.21 |
.19 |
.71 |
.45000 |
505 |
.15375 |
.30 |
.21 |
.19 |
.74 |
.48125 |
500 |
.13500 |
.28 |
.21 |
.18 |
.77 |
.51375 |
495 |
.11875 |
.25 |
.21 |
.18 |
.80 |
.54750 |
490 |
.10375 |
.23 |
.21 |
.18 |
.82 |
.58375 |
485 |
.09000 |
.21 |
.21 |
.17 |
.85 |
.62125 |
480 |
.07750 |
.18 |
.20 |
.17 |
.88 |
.66000 |
475 |
.06625 |
.16 |
.20 |
.17 |
.90 |
.70000 |
470 |
.05625 |
.14 |
.20 |
.16 |
.92 |
.74125 |
465 |
.04875 |
.13 |
.20 |
.15 |
.95 |
.78250 |
460 |
.04125 |
.11 |
.20 |
.14 |
.97 |
.82625 |
455 |
.03500 |
.10 |
.20 |
.12 |
.99 |
.87125 |
450 |
.02875 |
.08 |
.20 |
.00 |
.99 |
.91625 |
445 |
.02500 |
.07 |
.21 |
.00 |
.99 |
.96250 |
440 |
.02000 |
.06 |
.20 |
.00 |
.99 |
1.00875 |
435 |
.01750 |
.05 |
.21 |
.00 |
.99 |
1.05625 |
430 |
.01500 |
.05 |
.21 |
.00 |
.99 |
1.10375 |
425 |
.01250 |
.04 |
.21 |
.00 |
.99 |
1.15250 |
420 |
.01000 |
.03 |
.21 |
.00 |
.99 |
1.25000 |
410 |
.00750 |
.02 |
.22 |
.00 |
.99 |
1.35000 |
400 |
.00500 |
.02 |
.22 |
.00 |
.99 |
1.45000 |
390 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.55000 |
380 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.65000 |
370 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.75000 |
360 |
.00125 |
.00 |
.24 |
.00 |
.99 |
1.85000 |
350 |
.00125 |
.00 |
.25 |
.00 |
.99 |
1.95000 |
340 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.05000 |
330 |
.00125 |
.00 |
.29 |
.00 |
.99 |
2.15000 |
320 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.25000 |
310 |
.00125 |
.00 |
.32 |
.00 |
.99 |
2.35000 |
300 |
.00125 |
.00 |
.34 |