KBT Wheat: Mar26 |
Friday, Dec 12 2025 |
Exp = 02/20/2026 Sett = 518 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.37 |
.01 |
.00375 |
750 |
2.32000 |
.96 |
.45 |
.36 |
.01 |
.00375 |
745 |
2.27000 |
.96 |
.44 |
.36 |
.01 |
.00375 |
740 |
2.22000 |
.96 |
.44 |
.37 |
.02 |
.00500 |
735 |
2.17000 |
.96 |
.43 |
.36 |
.02 |
.00500 |
730 |
2.12000 |
.96 |
.42 |
.35 |
.02 |
.00500 |
725 |
2.07000 |
.96 |
.41 |
.35 |
.02 |
.00500 |
720 |
2.02000 |
.96 |
.41 |
.34 |
.02 |
.00500 |
715 |
1.97000 |
.96 |
.40 |
.34 |
.02 |
.00500 |
710 |
1.92125 |
.96 |
.40 |
.34 |
.02 |
.00625 |
705 |
1.87125 |
.96 |
.39 |
.33 |
.02 |
.00625 |
700 |
1.82125 |
.96 |
.38 |
.33 |
.02 |
.00625 |
695 |
1.77125 |
.96 |
.38 |
.32 |
.02 |
.00625 |
690 |
1.72125 |
.96 |
.37 |
.32 |
.03 |
.00750 |
685 |
1.67250 |
.95 |
.37 |
.32 |
.03 |
.00750 |
680 |
1.62250 |
.95 |
.36 |
.31 |
.03 |
.00750 |
675 |
1.57250 |
.95 |
.35 |
.31 |
.03 |
.00875 |
670 |
1.52375 |
.95 |
.35 |
.30 |
.03 |
.00875 |
665 |
1.47375 |
.95 |
.34 |
.30 |
.04 |
.01000 |
660 |
1.42500 |
.94 |
.33 |
.29 |
.04 |
.01000 |
655 |
1.37500 |
.94 |
.33 |
.29 |
.04 |
.01125 |
650 |
1.32625 |
.94 |
.32 |
.28 |
.04 |
.01125 |
645 |
1.27750 |
.93 |
.32 |
.28 |
.05 |
.01250 |
640 |
1.22750 |
.93 |
.31 |
.28 |
.05 |
.01375 |
635 |
1.17875 |
.93 |
.30 |
.27 |
.06 |
.01500 |
630 |
1.13000 |
.92 |
.30 |
.27 |
.06 |
.01625 |
625 |
1.08125 |
.92 |
.29 |
.27 |
.07 |
.01750 |
620 |
1.03375 |
.91 |
.29 |
.26 |
.07 |
.01875 |
615 |
.98500 |
.91 |
.28 |
.26 |
.08 |
.02125 |
610 |
.93750 |
.90 |
.28 |
.26 |
.09 |
.02375 |
605 |
.88875 |
.89 |
.27 |
.25 |
.10 |
.02625 |
600 |
.84250 |
.88 |
.27 |
.25 |
.11 |
.02875 |
595 |
.79500 |
.87 |
.26 |
.24 |
.12 |
.03250 |
590 |
.74875 |
.86 |
.26 |
.24 |
.14 |
.03625 |
585 |
.70250 |
.85 |
.26 |
.24 |
.15 |
.04125 |
580 |
.65750 |
.83 |
.25 |
.24 |
.17 |
.04625 |
575 |
.61375 |
.81 |
.25 |
.23 |
.19 |
.05250 |
570 |
.57000 |
.79 |
.25 |
.23 |
.21 |
.05875 |
565 |
.52625 |
.78 |
.24 |
.23 |
.24 |
.06750 |
560 |
.48500 |
.75 |
.24 |
.22 |
.26 |
.07625 |
555 |
.44500 |
.73 |
.24 |
.22 |
.29 |
.08625 |
550 |
.40500 |
.70 |
.23 |
.22 |
.32 |
.09875 |
545 |
.36750 |
.67 |
.23 |
.22 |
.35 |
.11125 |
540 |
.33000 |
.64 |
.23 |
.21 |
.39 |
.12625 |
535 |
.29500 |
.60 |
.23 |
.21 |
.43 |
.14250 |
530 |
.26125 |
.57 |
.22 |
.21 |
.47 |
.16000 |
525 |
.23000 |
.53 |
.22 |
.21 |
.51 |
.18000 |
520 |
.20000 |
.49 |
.22 |
.20 |
.55 |
.20250 |
515 |
.17375 |
.45 |
.22 |
.20 |
.60 |
.22750 |
510 |
.14750 |
.41 |
.21 |
.20 |
.64 |
.25375 |
505 |
.12375 |
.36 |
.21 |
.19 |
.69 |
.28125 |
500 |
.10250 |
.32 |
.21 |
.19 |
.73 |
.31125 |
495 |
.08250 |
.28 |
.20 |
.18 |
.78 |
.34500 |
490 |
.06625 |
.24 |
.20 |
.18 |
.82 |
.38000 |
485 |
.05125 |
.20 |
.20 |
.17 |
.86 |
.41750 |
480 |
.04000 |
.17 |
.19 |
.16 |
.90 |
.45750 |
475 |
.03000 |
.13 |
.19 |
.16 |
.93 |
.50000 |
470 |
.02250 |
.11 |
.19 |
.15 |
.96 |
.54500 |
465 |
.01750 |
.09 |
.19 |
.13 |
.99 |
.59000 |
460 |
.01375 |
.07 |
.19 |
.00 |
.99 |
.63750 |
455 |
.01000 |
.05 |
.19 |
.00 |
.99 |
.68500 |
450 |
.00750 |
.04 |
.19 |
.00 |
.99 |
.73375 |
445 |
.00625 |
.03 |
.20 |
.00 |
.99 |
.78250 |
440 |
.00500 |
.03 |
.20 |
.00 |
.99 |
.83125 |
435 |
.00375 |
.02 |
.20 |
.00 |
.99 |
.88125 |
430 |
.00375 |
.02 |
.22 |
.00 |
.99 |
.93000 |
425 |
.00250 |
.01 |
.21 |
.00 |
.99 |
.98000 |
420 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.03000 |
415 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.08000 |
410 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.13000 |
405 |
.00125 |
.01 |
.24 |
.00 |
.99 |
1.18000 |
400 |
.00125 |
.01 |
.25 |
.00 |
.99 |
1.28000 |
390 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.38000 |
380 |
.00125 |
.01 |
.29 |
.00 |
.99 |
1.48000 |
370 |
.00125 |
.01 |
.31 |
.00 |
.99 |
1.58000 |
360 |
.00125 |
.01 |
.34 |
.00 |
.99 |
1.68000 |
350 |
.00125 |
.00 |
.36 |
.00 |
.99 |
1.78000 |
340 |
.00125 |
.00 |
.38 |
.00 |
.99 |
1.88000 |
330 |
.00125 |
.00 |
.41 |
.00 |
.99 |
1.98000 |
320 |
.00125 |
.00 |
.43 |
.00 |
.99 |
2.08000 |
310 |
.00125 |
.00 |
.46 |
.00 |
.99 |
2.18000 |
300 |
.00125 |
.00 |
.49 |