KBT Wheat: May26 |
Thursday, Jan 29 2026 |
Exp = 04/24/2026 Sett = 557.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.34 |
.04 |
.01375 |
750 |
1.92875 |
.94 |
.37 |
.33 |
.04 |
.01500 |
745 |
1.88000 |
.94 |
.37 |
.33 |
.04 |
.01500 |
740 |
1.83000 |
.94 |
.36 |
.33 |
.05 |
.01625 |
735 |
1.78125 |
.93 |
.36 |
.32 |
.05 |
.01750 |
730 |
1.73250 |
.93 |
.35 |
.32 |
.05 |
.01875 |
725 |
1.68375 |
.93 |
.35 |
.32 |
.06 |
.01875 |
720 |
1.63375 |
.93 |
.34 |
.31 |
.06 |
.02000 |
715 |
1.58625 |
.92 |
.34 |
.31 |
.06 |
.02125 |
710 |
1.53750 |
.92 |
.34 |
.31 |
.07 |
.02375 |
705 |
1.48875 |
.92 |
.33 |
.31 |
.07 |
.02500 |
700 |
1.44000 |
.91 |
.33 |
.30 |
.08 |
.02625 |
695 |
1.39250 |
.91 |
.33 |
.30 |
.08 |
.02875 |
690 |
1.34375 |
.90 |
.32 |
.30 |
.09 |
.03125 |
685 |
1.29625 |
.90 |
.32 |
.30 |
.10 |
.03375 |
680 |
1.24875 |
.89 |
.31 |
.29 |
.10 |
.03625 |
675 |
1.20250 |
.88 |
.31 |
.29 |
.11 |
.03875 |
670 |
1.15500 |
.88 |
.31 |
.29 |
.12 |
.04125 |
665 |
1.10875 |
.87 |
.31 |
.28 |
.13 |
.04500 |
660 |
1.06250 |
.86 |
.30 |
.28 |
.14 |
.04875 |
655 |
1.01625 |
.85 |
.30 |
.28 |
.15 |
.05375 |
650 |
.97000 |
.84 |
.30 |
.28 |
.16 |
.05750 |
645 |
.92500 |
.83 |
.29 |
.28 |
.17 |
.06250 |
640 |
.88000 |
.82 |
.29 |
.27 |
.18 |
.06875 |
635 |
.83625 |
.80 |
.29 |
.27 |
.20 |
.07500 |
630 |
.79250 |
.79 |
.28 |
.27 |
.21 |
.08125 |
625 |
.74875 |
.78 |
.28 |
.27 |
.23 |
.08875 |
620 |
.70625 |
.76 |
.28 |
.26 |
.24 |
.09625 |
615 |
.66500 |
.74 |
.28 |
.26 |
.26 |
.10500 |
610 |
.62375 |
.73 |
.27 |
.26 |
.28 |
.11375 |
605 |
.58375 |
.71 |
.27 |
.26 |
.30 |
.12375 |
600 |
.54375 |
.69 |
.27 |
.25 |
.33 |
.13500 |
595 |
.50500 |
.67 |
.26 |
.25 |
.35 |
.14750 |
590 |
.46875 |
.64 |
.26 |
.25 |
.37 |
.16125 |
585 |
.43250 |
.62 |
.26 |
.25 |
.40 |
.17625 |
580 |
.39750 |
.59 |
.26 |
.24 |
.43 |
.19250 |
575 |
.36375 |
.57 |
.26 |
.24 |
.46 |
.21000 |
570 |
.33125 |
.54 |
.25 |
.24 |
.49 |
.22875 |
565 |
.30125 |
.51 |
.25 |
.24 |
.52 |
.24875 |
560 |
.27125 |
.48 |
.25 |
.24 |
.55 |
.27125 |
555 |
.24500 |
.45 |
.25 |
.23 |
.58 |
.29500 |
550 |
.21875 |
.42 |
.25 |
.23 |
.61 |
.32125 |
545 |
.19500 |
.39 |
.25 |
.23 |
.64 |
.34750 |
540 |
.17125 |
.36 |
.24 |
.23 |
.68 |
.37625 |
535 |
.15000 |
.33 |
.24 |
.22 |
.71 |
.40500 |
530 |
.13000 |
.30 |
.24 |
.22 |
.74 |
.43625 |
525 |
.11125 |
.27 |
.24 |
.22 |
.77 |
.47000 |
520 |
.09500 |
.24 |
.23 |
.21 |
.80 |
.50500 |
515 |
.08000 |
.21 |
.23 |
.21 |
.83 |
.54125 |
510 |
.06625 |
.19 |
.23 |
.21 |
.86 |
.58000 |
505 |
.05500 |
.16 |
.23 |
.20 |
.89 |
.62000 |
500 |
.04625 |
.14 |
.23 |
.20 |
.91 |
.66125 |
495 |
.03750 |
.12 |
.23 |
.19 |
.93 |
.70500 |
490 |
.03125 |
.10 |
.23 |
.18 |
.95 |
.74875 |
485 |
.02500 |
.09 |
.23 |
.17 |
.97 |
.79375 |
480 |
.02125 |
.07 |
.23 |
.15 |
.99 |
.84000 |
475 |
.01750 |
.06 |
.23 |
.00 |
.99 |
.88750 |
470 |
.01375 |
.05 |
.23 |
.00 |
.99 |
.93500 |
465 |
.01125 |
.04 |
.23 |
.00 |
.99 |
.98250 |
460 |
.01000 |
.04 |
.24 |
.00 |
.99 |
1.03125 |
455 |
.00875 |
.03 |
.24 |
.00 |
.99 |
1.08000 |
450 |
.00625 |
.03 |
.24 |
.00 |
.99 |
1.12875 |
445 |
.00625 |
.02 |
.25 |
.00 |
.99 |
1.17875 |
440 |
.00500 |
.02 |
.25 |
.00 |
.99 |
1.22750 |
435 |
.00375 |
.02 |
.25 |
.00 |
.99 |
1.27750 |
430 |
.00375 |
.01 |
.26 |
.00 |
.99 |
1.32750 |
425 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.37750 |
420 |
.00250 |
.01 |
.26 |
.00 |
.99 |
1.42750 |
415 |
.00250 |
.01 |
.27 |
.00 |
.99 |
1.47750 |
410 |
.00250 |
.01 |
.28 |
.00 |
.99 |
1.57750 |
400 |
.00125 |
.01 |
.28 |
.00 |
.99 |
1.67750 |
390 |
.00125 |
.00 |
.30 |
.00 |
.99 |
1.77750 |
380 |
.00125 |
.00 |
.32 |
.00 |
.99 |
1.87750 |
370 |
.00125 |
.00 |
.34 |
.00 |
.99 |
1.97750 |
360 |
.00125 |
.00 |
.36 |
.00 |
.99 |
2.07750 |
350 |
.00125 |
.00 |
.38 |
.00 |
.99 |
2.17750 |
340 |
.00125 |
.00 |
.40 |
.00 |
.99 |
2.27750 |
330 |
.00125 |
.00 |
.42 |
.00 |
.99 |
2.37750 |
320 |
.00125 |
.00 |
.44 |
.00 |
.99 |
2.47750 |
310 |
.00125 |
.00 |
.47 |
.00 |
.99 |
2.57750 |
300 |
.00125 |
.00 |
.49 |