KBT Wheat: May26 |
Friday, Sep 12 2025 |
Exp = 04/24/2026 Sett = 549 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.08 |
.04000 |
750 |
2.02750 |
.89 |
.30 |
.26 |
.09 |
.04125 |
745 |
1.98000 |
.88 |
.29 |
.26 |
.09 |
.04375 |
740 |
1.93250 |
.88 |
.29 |
.26 |
.09 |
.04500 |
735 |
1.88500 |
.88 |
.29 |
.26 |
.10 |
.04750 |
730 |
1.83625 |
.87 |
.29 |
.26 |
.10 |
.05000 |
725 |
1.79000 |
.87 |
.28 |
.25 |
.11 |
.05250 |
720 |
1.74250 |
.86 |
.28 |
.25 |
.11 |
.05500 |
715 |
1.69500 |
.86 |
.28 |
.25 |
.12 |
.05875 |
710 |
1.64875 |
.85 |
.28 |
.25 |
.12 |
.06125 |
705 |
1.60125 |
.85 |
.27 |
.25 |
.13 |
.06500 |
700 |
1.55500 |
.84 |
.27 |
.25 |
.14 |
.06875 |
695 |
1.50875 |
.84 |
.27 |
.25 |
.14 |
.07125 |
690 |
1.46375 |
.83 |
.27 |
.24 |
.15 |
.07625 |
685 |
1.41750 |
.82 |
.27 |
.24 |
.16 |
.08000 |
680 |
1.37250 |
.82 |
.26 |
.24 |
.17 |
.08500 |
675 |
1.32750 |
.81 |
.26 |
.24 |
.17 |
.08875 |
670 |
1.28250 |
.80 |
.26 |
.24 |
.18 |
.09500 |
665 |
1.23750 |
.79 |
.26 |
.24 |
.19 |
.10000 |
660 |
1.19375 |
.78 |
.26 |
.24 |
.20 |
.10625 |
655 |
1.15000 |
.77 |
.26 |
.23 |
.21 |
.11125 |
650 |
1.10750 |
.76 |
.25 |
.23 |
.22 |
.11875 |
645 |
1.06375 |
.75 |
.25 |
.23 |
.23 |
.12500 |
640 |
1.02125 |
.74 |
.25 |
.23 |
.25 |
.13250 |
635 |
.98000 |
.73 |
.25 |
.23 |
.26 |
.14125 |
630 |
.93875 |
.72 |
.25 |
.23 |
.27 |
.15000 |
625 |
.89750 |
.71 |
.25 |
.23 |
.29 |
.15875 |
620 |
.85750 |
.69 |
.24 |
.23 |
.30 |
.16875 |
615 |
.81875 |
.68 |
.24 |
.22 |
.32 |
.17875 |
610 |
.77875 |
.67 |
.24 |
.22 |
.33 |
.19000 |
605 |
.74125 |
.65 |
.24 |
.22 |
.35 |
.20125 |
600 |
.70375 |
.64 |
.24 |
.22 |
.36 |
.21375 |
595 |
.66625 |
.62 |
.24 |
.22 |
.38 |
.22750 |
590 |
.63125 |
.60 |
.24 |
.22 |
.40 |
.24125 |
585 |
.59500 |
.59 |
.23 |
.22 |
.42 |
.25625 |
580 |
.56125 |
.57 |
.23 |
.21 |
.44 |
.27125 |
575 |
.52750 |
.55 |
.23 |
.21 |
.46 |
.28750 |
570 |
.49500 |
.53 |
.23 |
.21 |
.48 |
.30500 |
565 |
.46250 |
.51 |
.23 |
.21 |
.50 |
.32375 |
560 |
.43250 |
.50 |
.23 |
.21 |
.52 |
.34250 |
555 |
.40250 |
.48 |
.23 |
.21 |
.54 |
.36375 |
550 |
.37250 |
.46 |
.23 |
.20 |
.57 |
.38375 |
545 |
.34500 |
.43 |
.22 |
.20 |
.59 |
.40625 |
540 |
.31750 |
.41 |
.22 |
.20 |
.61 |
.43000 |
535 |
.29250 |
.39 |
.22 |
.20 |
.63 |
.45500 |
530 |
.26750 |
.37 |
.22 |
.20 |
.66 |
.48000 |
525 |
.24375 |
.35 |
.22 |
.19 |
.68 |
.50750 |
520 |
.22125 |
.33 |
.22 |
.19 |
.71 |
.53500 |
515 |
.20125 |
.31 |
.22 |
.19 |
.73 |
.56500 |
510 |
.18125 |
.29 |
.21 |
.19 |
.76 |
.59500 |
505 |
.16250 |
.27 |
.21 |
.18 |
.78 |
.62750 |
500 |
.14500 |
.25 |
.21 |
.18 |
.80 |
.66125 |
495 |
.12875 |
.23 |
.21 |
.18 |
.83 |
.69625 |
490 |
.11500 |
.21 |
.21 |
.17 |
.85 |
.73125 |
485 |
.10125 |
.19 |
.21 |
.17 |
.87 |
.76875 |
480 |
.08875 |
.17 |
.21 |
.16 |
.89 |
.80750 |
475 |
.07875 |
.16 |
.21 |
.16 |
.91 |
.84750 |
470 |
.06875 |
.14 |
.21 |
.15 |
.94 |
.88750 |
465 |
.06000 |
.13 |
.21 |
.14 |
.95 |
.93000 |
460 |
.05125 |
.11 |
.21 |
.13 |
.98 |
.97250 |
455 |
.04500 |
.10 |
.21 |
.00 |
.99 |
1.01625 |
450 |
.03875 |
.09 |
.21 |
.00 |
.99 |
1.06125 |
445 |
.03375 |
.08 |
.21 |
.00 |
.99 |
1.10625 |
440 |
.02875 |
.07 |
.21 |
.00 |
.99 |
1.15250 |
435 |
.02500 |
.06 |
.21 |
.00 |
.99 |
1.19875 |
430 |
.02125 |
.05 |
.21 |
.00 |
.99 |
1.29375 |
420 |
.01625 |
.04 |
.21 |
.00 |
.99 |
1.39125 |
410 |
.01125 |
.03 |
.21 |
.00 |
.99 |
1.49000 |
400 |
.00875 |
.02 |
.22 |
.00 |
.99 |
1.59000 |
390 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.69000 |
380 |
.00500 |
.01 |
.23 |
.00 |
.99 |
1.79000 |
370 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.89000 |
360 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.99000 |
350 |
.00125 |
.00 |
.23 |
.00 |
.99 |
2.09000 |
340 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.19000 |
330 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.29000 |
320 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.39000 |
310 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.49000 |
300 |
.00125 |
.00 |
.30 |