KBT Wheat: Mar26 |
Thursday, Jan 29 2026 |
Exp = 02/20/2026 Sett = 547 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.51 |
.01 |
.00125 |
750 |
2.03000 |
.98 |
.59 |
.50 |
.01 |
.00125 |
745 |
1.98000 |
.98 |
.58 |
.49 |
.01 |
.00125 |
740 |
1.93000 |
.98 |
.57 |
.48 |
.01 |
.00125 |
735 |
1.88000 |
.98 |
.56 |
.47 |
.01 |
.00125 |
730 |
1.83000 |
.98 |
.55 |
.46 |
.01 |
.00125 |
725 |
1.78000 |
.98 |
.54 |
.49 |
.01 |
.00250 |
720 |
1.73000 |
.98 |
.53 |
.48 |
.01 |
.00250 |
715 |
1.68000 |
.98 |
.51 |
.47 |
.01 |
.00250 |
710 |
1.63125 |
.98 |
.52 |
.46 |
.01 |
.00250 |
705 |
1.58125 |
.98 |
.51 |
.45 |
.01 |
.00250 |
700 |
1.53125 |
.98 |
.50 |
.44 |
.01 |
.00250 |
695 |
1.48125 |
.98 |
.48 |
.43 |
.01 |
.00250 |
690 |
1.43125 |
.98 |
.47 |
.41 |
.01 |
.00250 |
685 |
1.38125 |
.98 |
.46 |
.40 |
.01 |
.00250 |
680 |
1.33125 |
.98 |
.45 |
.39 |
.01 |
.00250 |
675 |
1.28125 |
.98 |
.43 |
.40 |
.02 |
.00375 |
670 |
1.23125 |
.97 |
.42 |
.39 |
.02 |
.00375 |
665 |
1.18250 |
.97 |
.42 |
.38 |
.02 |
.00375 |
660 |
1.13250 |
.97 |
.41 |
.36 |
.02 |
.00375 |
655 |
1.08250 |
.97 |
.39 |
.35 |
.02 |
.00375 |
650 |
1.03250 |
.97 |
.38 |
.35 |
.03 |
.00500 |
645 |
.98375 |
.96 |
.38 |
.34 |
.03 |
.00500 |
640 |
.93375 |
.96 |
.36 |
.34 |
.04 |
.00625 |
635 |
.88500 |
.95 |
.36 |
.32 |
.04 |
.00625 |
630 |
.83500 |
.95 |
.34 |
.32 |
.04 |
.00750 |
625 |
.78625 |
.95 |
.34 |
.31 |
.05 |
.00875 |
620 |
.73750 |
.94 |
.33 |
.31 |
.06 |
.01000 |
615 |
.68875 |
.93 |
.32 |
.30 |
.07 |
.01250 |
610 |
.64125 |
.92 |
.31 |
.30 |
.09 |
.01500 |
605 |
.59375 |
.91 |
.31 |
.29 |
.10 |
.01750 |
600 |
.54750 |
.89 |
.31 |
.29 |
.12 |
.02250 |
595 |
.50125 |
.87 |
.30 |
.28 |
.14 |
.02625 |
590 |
.45625 |
.85 |
.29 |
.28 |
.17 |
.03250 |
585 |
.41250 |
.82 |
.29 |
.28 |
.20 |
.04000 |
580 |
.36875 |
.79 |
.28 |
.28 |
.24 |
.04875 |
575 |
.32750 |
.76 |
.28 |
.27 |
.28 |
.05875 |
570 |
.28875 |
.72 |
.28 |
.27 |
.32 |
.07125 |
565 |
.25000 |
.68 |
.27 |
.26 |
.37 |
.08500 |
560 |
.21500 |
.63 |
.27 |
.26 |
.42 |
.10125 |
555 |
.18125 |
.57 |
.26 |
.26 |
.48 |
.12125 |
550 |
.15125 |
.52 |
.26 |
.25 |
.54 |
.14250 |
545 |
.12250 |
.46 |
.26 |
.25 |
.60 |
.16750 |
540 |
.09875 |
.40 |
.25 |
.24 |
.66 |
.19625 |
535 |
.07625 |
.34 |
.25 |
.24 |
.72 |
.22750 |
530 |
.05875 |
.28 |
.25 |
.23 |
.78 |
.26250 |
525 |
.04375 |
.23 |
.24 |
.23 |
.83 |
.30125 |
520 |
.03125 |
.18 |
.24 |
.22 |
.88 |
.34125 |
515 |
.02250 |
.14 |
.24 |
.22 |
.91 |
.38500 |
510 |
.01500 |
.10 |
.24 |
.22 |
.94 |
.43000 |
505 |
.01125 |
.08 |
.24 |
.21 |
.97 |
.47625 |
500 |
.00750 |
.05 |
.24 |
.21 |
.98 |
.52500 |
495 |
.00500 |
.04 |
.24 |
.00 |
.99 |
.57250 |
490 |
.00375 |
.03 |
.25 |
.00 |
.99 |
.62250 |
485 |
.00250 |
.02 |
.25 |
.00 |
.99 |
.67125 |
480 |
.00250 |
.02 |
.27 |
.00 |
.99 |
.72125 |
475 |
.00250 |
.02 |
.29 |
.00 |
.99 |
.77000 |
470 |
.00125 |
.01 |
.28 |
.00 |
.99 |
.82000 |
465 |
.00125 |
.01 |
.29 |
.00 |
.99 |
.87000 |
460 |
.00125 |
.01 |
.31 |
.00 |
.99 |
.92000 |
455 |
.00125 |
.01 |
.33 |
.00 |
.99 |
.97000 |
450 |
.00125 |
.01 |
.35 |
.00 |
.99 |
1.02000 |
445 |
.00125 |
.01 |
.36 |
.00 |
.99 |
1.07000 |
440 |
.00125 |
.01 |
.38 |
.00 |
.99 |
1.12000 |
435 |
.00125 |
.01 |
.40 |
.00 |
.99 |
1.17000 |
430 |
.00125 |
.01 |
.42 |
.00 |
.99 |
1.22000 |
425 |
.00125 |
.01 |
.43 |
.00 |
.99 |
1.27000 |
420 |
.00125 |
.01 |
.45 |
.00 |
.99 |
1.32000 |
415 |
.00125 |
.01 |
.47 |
.00 |
.99 |
1.37000 |
410 |
.00125 |
.01 |
.49 |
.00 |
.99 |
1.42000 |
405 |
.00125 |
.01 |
.51 |
.00 |
.99 |
1.47000 |
400 |
.00125 |
.01 |
.53 |
.00 |
.99 |
1.57000 |
390 |
.00125 |
.01 |
.57 |
.00 |
.99 |
1.67000 |
380 |
.00125 |
.00 |
.60 |
.00 |
.99 |
1.77000 |
370 |
.00125 |
.00 |
.64 |
.00 |
.99 |
1.87000 |
360 |
.00125 |
.00 |
.69 |
.00 |
.99 |
1.97000 |
350 |
.00125 |
.00 |
.73 |
.00 |
.99 |
2.07000 |
340 |
.00125 |
.00 |
.77 |
.00 |
.99 |
2.17000 |
330 |
.00125 |
.00 |
.81 |
.00 |
.99 |
2.27000 |
320 |
.00125 |
.00 |
.86 |
.00 |
.99 |
2.37000 |
310 |
.00125 |
.00 |
.91 |
.00 |
.99 |
2.47000 |
300 |
.00125 |
.00 |
.96 |