KBT Wheat: May26 |
Friday, Dec 12 2025 |
Exp = 04/24/2026 Sett = 530.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.32 |
.05 |
.01750 |
750 |
2.20000 |
.93 |
.36 |
.31 |
.05 |
.01750 |
745 |
2.15125 |
.93 |
.36 |
.31 |
.05 |
.01875 |
740 |
2.10125 |
.93 |
.35 |
.31 |
.05 |
.02000 |
735 |
2.05250 |
.93 |
.35 |
.31 |
.05 |
.02000 |
730 |
2.00375 |
.92 |
.34 |
.30 |
.06 |
.02125 |
725 |
1.95375 |
.92 |
.34 |
.30 |
.06 |
.02250 |
720 |
1.90500 |
.92 |
.33 |
.30 |
.06 |
.02375 |
715 |
1.85625 |
.92 |
.33 |
.30 |
.06 |
.02500 |
710 |
1.80750 |
.91 |
.33 |
.30 |
.07 |
.02625 |
705 |
1.75875 |
.91 |
.32 |
.29 |
.07 |
.02750 |
700 |
1.71000 |
.91 |
.32 |
.29 |
.07 |
.02875 |
695 |
1.66250 |
.90 |
.32 |
.29 |
.08 |
.03000 |
690 |
1.61375 |
.90 |
.31 |
.29 |
.08 |
.03250 |
685 |
1.56625 |
.90 |
.31 |
.28 |
.09 |
.03375 |
680 |
1.51750 |
.89 |
.31 |
.28 |
.09 |
.03625 |
675 |
1.47000 |
.89 |
.30 |
.28 |
.10 |
.03875 |
670 |
1.42250 |
.88 |
.30 |
.28 |
.10 |
.04125 |
665 |
1.37500 |
.88 |
.30 |
.27 |
.11 |
.04375 |
660 |
1.32750 |
.87 |
.29 |
.27 |
.12 |
.04625 |
655 |
1.28125 |
.86 |
.29 |
.27 |
.13 |
.05000 |
650 |
1.23500 |
.86 |
.29 |
.27 |
.13 |
.05250 |
645 |
1.18875 |
.85 |
.29 |
.26 |
.14 |
.05625 |
640 |
1.14250 |
.84 |
.28 |
.26 |
.15 |
.06125 |
635 |
1.09625 |
.83 |
.28 |
.26 |
.16 |
.06500 |
630 |
1.05125 |
.82 |
.28 |
.26 |
.17 |
.07000 |
625 |
1.00625 |
.81 |
.28 |
.26 |
.18 |
.07500 |
620 |
.96250 |
.80 |
.27 |
.25 |
.19 |
.08125 |
615 |
.91875 |
.79 |
.27 |
.25 |
.21 |
.08750 |
610 |
.87500 |
.78 |
.27 |
.25 |
.22 |
.09500 |
605 |
.83250 |
.76 |
.27 |
.25 |
.24 |
.10250 |
600 |
.79000 |
.75 |
.26 |
.25 |
.25 |
.11000 |
595 |
.74875 |
.73 |
.26 |
.25 |
.27 |
.11875 |
590 |
.70875 |
.72 |
.26 |
.24 |
.29 |
.12875 |
585 |
.66875 |
.70 |
.26 |
.24 |
.30 |
.13875 |
580 |
.62875 |
.68 |
.26 |
.24 |
.32 |
.15000 |
575 |
.59000 |
.67 |
.25 |
.24 |
.34 |
.16125 |
570 |
.55250 |
.65 |
.25 |
.24 |
.36 |
.17375 |
565 |
.51625 |
.62 |
.25 |
.23 |
.39 |
.18750 |
560 |
.48000 |
.60 |
.25 |
.23 |
.41 |
.20250 |
555 |
.44500 |
.58 |
.25 |
.23 |
.43 |
.21875 |
550 |
.41125 |
.56 |
.24 |
.23 |
.46 |
.23625 |
545 |
.37875 |
.53 |
.24 |
.23 |
.49 |
.25500 |
540 |
.34875 |
.51 |
.24 |
.23 |
.51 |
.27500 |
535 |
.32000 |
.48 |
.24 |
.22 |
.54 |
.29625 |
530 |
.29125 |
.46 |
.24 |
.22 |
.57 |
.31750 |
525 |
.26375 |
.43 |
.24 |
.22 |
.60 |
.34000 |
520 |
.23625 |
.41 |
.23 |
.21 |
.63 |
.36375 |
515 |
.21125 |
.38 |
.23 |
.21 |
.66 |
.39000 |
510 |
.18625 |
.35 |
.23 |
.21 |
.69 |
.41750 |
505 |
.16500 |
.32 |
.23 |
.20 |
.72 |
.44625 |
500 |
.14375 |
.30 |
.22 |
.20 |
.75 |
.47625 |
495 |
.12500 |
.27 |
.22 |
.20 |
.78 |
.50875 |
490 |
.10750 |
.24 |
.22 |
.19 |
.81 |
.54250 |
485 |
.09250 |
.22 |
.22 |
.19 |
.83 |
.57875 |
480 |
.07875 |
.19 |
.22 |
.18 |
.86 |
.61625 |
475 |
.06625 |
.17 |
.21 |
.18 |
.89 |
.65500 |
470 |
.05500 |
.15 |
.21 |
.17 |
.91 |
.69500 |
465 |
.04625 |
.13 |
.21 |
.17 |
.93 |
.73750 |
460 |
.03875 |
.11 |
.21 |
.15 |
.96 |
.78000 |
455 |
.03125 |
.09 |
.21 |
.14 |
.98 |
.82500 |
450 |
.02625 |
.08 |
.21 |
.00 |
.99 |
.87000 |
445 |
.02125 |
.07 |
.21 |
.00 |
.99 |
.91625 |
440 |
.01750 |
.06 |
.21 |
.00 |
.99 |
.96250 |
435 |
.01500 |
.05 |
.21 |
.00 |
.99 |
1.01125 |
430 |
.01250 |
.04 |
.21 |
.00 |
.99 |
1.05875 |
425 |
.01000 |
.04 |
.21 |
.00 |
.99 |
1.10750 |
420 |
.00875 |
.03 |
.22 |
.00 |
.99 |
1.15625 |
415 |
.00750 |
.03 |
.22 |
.00 |
.99 |
1.20625 |
410 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.30500 |
400 |
.00500 |
.02 |
.23 |
.00 |
.99 |
1.40500 |
390 |
.00375 |
.01 |
.24 |
.00 |
.99 |
1.50500 |
380 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.60500 |
370 |
.00250 |
.01 |
.26 |
.00 |
.99 |
1.70500 |
360 |
.00125 |
.00 |
.26 |
.00 |
.99 |
1.80500 |
350 |
.00125 |
.00 |
.27 |
.00 |
.99 |
1.90500 |
340 |
.00125 |
.00 |
.29 |
.00 |
.99 |
2.00500 |
330 |
.00125 |
.00 |
.31 |
.00 |
.99 |
2.10500 |
320 |
.00125 |
.00 |
.33 |
.00 |
.99 |
2.20500 |
310 |
.00125 |
.00 |
.35 |
.00 |
.99 |
2.30500 |
300 |
.00125 |
.00 |
.37 |