KBT Wheat: Jly26 |
Friday, Dec 12 2025 |
Exp = 06/26/2026 Sett = 543.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.30 |
.09 |
.04750 |
750 |
2.09250 |
.88 |
.33 |
.30 |
.10 |
.05000 |
745 |
2.04500 |
.88 |
.33 |
.30 |
.10 |
.05250 |
740 |
1.99750 |
.88 |
.33 |
.30 |
.10 |
.05375 |
735 |
1.95000 |
.87 |
.32 |
.30 |
.11 |
.05625 |
730 |
1.90250 |
.87 |
.32 |
.29 |
.11 |
.05875 |
725 |
1.85500 |
.86 |
.32 |
.29 |
.12 |
.06125 |
720 |
1.80750 |
.86 |
.32 |
.29 |
.12 |
.06500 |
715 |
1.76000 |
.86 |
.31 |
.29 |
.13 |
.06750 |
710 |
1.71375 |
.85 |
.31 |
.29 |
.13 |
.07000 |
705 |
1.66750 |
.85 |
.31 |
.29 |
.14 |
.07375 |
700 |
1.62125 |
.84 |
.31 |
.28 |
.15 |
.07750 |
695 |
1.57500 |
.83 |
.30 |
.28 |
.15 |
.08125 |
690 |
1.52875 |
.83 |
.30 |
.28 |
.16 |
.08500 |
685 |
1.48250 |
.82 |
.30 |
.28 |
.17 |
.08875 |
680 |
1.43750 |
.81 |
.30 |
.28 |
.17 |
.09375 |
675 |
1.39250 |
.81 |
.30 |
.27 |
.18 |
.09750 |
670 |
1.34750 |
.80 |
.29 |
.27 |
.19 |
.10250 |
665 |
1.30250 |
.79 |
.29 |
.27 |
.20 |
.10875 |
660 |
1.25875 |
.78 |
.29 |
.27 |
.21 |
.11375 |
655 |
1.21500 |
.77 |
.29 |
.27 |
.22 |
.12000 |
650 |
1.17125 |
.77 |
.29 |
.27 |
.23 |
.12625 |
645 |
1.12875 |
.76 |
.28 |
.27 |
.24 |
.13375 |
640 |
1.08625 |
.75 |
.28 |
.26 |
.25 |
.14125 |
635 |
1.04375 |
.74 |
.28 |
.26 |
.26 |
.14875 |
630 |
1.00250 |
.72 |
.28 |
.26 |
.27 |
.15625 |
625 |
.96125 |
.71 |
.28 |
.26 |
.28 |
.16500 |
620 |
.92000 |
.70 |
.28 |
.26 |
.30 |
.17500 |
615 |
.88000 |
.69 |
.27 |
.26 |
.31 |
.18500 |
610 |
.84125 |
.67 |
.27 |
.25 |
.32 |
.19500 |
605 |
.80250 |
.66 |
.27 |
.25 |
.34 |
.20625 |
600 |
.76375 |
.65 |
.27 |
.25 |
.36 |
.21875 |
595 |
.72625 |
.63 |
.27 |
.25 |
.37 |
.23125 |
590 |
.69000 |
.62 |
.27 |
.25 |
.39 |
.24375 |
585 |
.65375 |
.60 |
.27 |
.25 |
.41 |
.25750 |
580 |
.61750 |
.58 |
.26 |
.25 |
.42 |
.27250 |
575 |
.58375 |
.57 |
.26 |
.24 |
.44 |
.28875 |
570 |
.55000 |
.55 |
.26 |
.24 |
.46 |
.30375 |
565 |
.51625 |
.53 |
.26 |
.24 |
.48 |
.32125 |
560 |
.48375 |
.51 |
.26 |
.24 |
.50 |
.33875 |
555 |
.45250 |
.50 |
.26 |
.24 |
.52 |
.35750 |
550 |
.42250 |
.48 |
.25 |
.23 |
.54 |
.37750 |
545 |
.39250 |
.46 |
.25 |
.23 |
.56 |
.39875 |
540 |
.36500 |
.44 |
.25 |
.23 |
.58 |
.42125 |
535 |
.33750 |
.42 |
.25 |
.23 |
.60 |
.44500 |
530 |
.31125 |
.40 |
.25 |
.23 |
.63 |
.46875 |
525 |
.28625 |
.38 |
.25 |
.22 |
.65 |
.49375 |
520 |
.26125 |
.36 |
.24 |
.22 |
.67 |
.51875 |
515 |
.23875 |
.34 |
.24 |
.22 |
.70 |
.54625 |
510 |
.21500 |
.32 |
.24 |
.22 |
.72 |
.57375 |
505 |
.19375 |
.29 |
.24 |
.21 |
.74 |
.60250 |
500 |
.17375 |
.27 |
.24 |
.21 |
.77 |
.63375 |
495 |
.15500 |
.25 |
.23 |
.20 |
.79 |
.66500 |
490 |
.13750 |
.23 |
.23 |
.20 |
.81 |
.69875 |
485 |
.12125 |
.21 |
.23 |
.20 |
.84 |
.73250 |
480 |
.10625 |
.19 |
.23 |
.19 |
.86 |
.76875 |
475 |
.09250 |
.18 |
.23 |
.19 |
.88 |
.80625 |
470 |
.08125 |
.16 |
.23 |
.18 |
.90 |
.84500 |
465 |
.07000 |
.14 |
.22 |
.17 |
.92 |
.88500 |
460 |
.06000 |
.13 |
.22 |
.17 |
.94 |
.92625 |
455 |
.05125 |
.11 |
.22 |
.15 |
.96 |
.96875 |
450 |
.04500 |
.10 |
.22 |
.14 |
.98 |
1.01250 |
445 |
.03750 |
.09 |
.22 |
.00 |
.99 |
1.05625 |
440 |
.03250 |
.08 |
.22 |
.00 |
.99 |
1.10125 |
435 |
.02750 |
.07 |
.22 |
.00 |
.99 |
1.14750 |
430 |
.02375 |
.06 |
.22 |
.00 |
.99 |
1.19500 |
425 |
.02000 |
.05 |
.22 |
.00 |
.99 |
1.24250 |
420 |
.01750 |
.05 |
.22 |
.00 |
.99 |
1.33875 |
410 |
.01375 |
.04 |
.23 |
.00 |
.99 |
1.43625 |
400 |
.01000 |
.03 |
.23 |
.00 |
.99 |
1.53500 |
390 |
.00750 |
.02 |
.24 |
.00 |
.99 |
1.63500 |
380 |
.00625 |
.02 |
.24 |
.00 |
.99 |
1.73500 |
370 |
.00500 |
.01 |
.25 |
.00 |
.99 |
1.83500 |
360 |
.00375 |
.01 |
.26 |
.00 |
.99 |
1.93500 |
350 |
.00375 |
.01 |
.27 |
.00 |
.99 |
2.03500 |
340 |
.00250 |
.01 |
.27 |
.00 |
.99 |
2.13500 |
330 |
.00250 |
.01 |
.29 |
.00 |
.99 |
2.23500 |
320 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.33500 |
310 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.43500 |
300 |
.00125 |
.00 |
.31 |