KBT Wheat: Sep26 |
Friday, Dec 12 2025 |
Exp = 08/21/2026 Sett = 558.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.29 |
.14 |
.08750 |
750 |
1.97375 |
.84 |
.31 |
.29 |
.15 |
.09125 |
745 |
1.92750 |
.83 |
.31 |
.29 |
.15 |
.09500 |
740 |
1.88125 |
.83 |
.31 |
.29 |
.16 |
.09875 |
735 |
1.83625 |
.82 |
.31 |
.29 |
.16 |
.10250 |
730 |
1.79000 |
.82 |
.31 |
.28 |
.17 |
.10625 |
725 |
1.74500 |
.81 |
.30 |
.28 |
.18 |
.11125 |
720 |
1.70000 |
.80 |
.30 |
.28 |
.18 |
.11500 |
715 |
1.65500 |
.80 |
.30 |
.28 |
.19 |
.12000 |
710 |
1.61000 |
.79 |
.30 |
.28 |
.19 |
.12500 |
705 |
1.56500 |
.79 |
.30 |
.28 |
.20 |
.13000 |
700 |
1.52125 |
.78 |
.30 |
.28 |
.21 |
.13625 |
695 |
1.47750 |
.77 |
.30 |
.27 |
.22 |
.14125 |
690 |
1.43375 |
.76 |
.29 |
.27 |
.22 |
.14750 |
685 |
1.39000 |
.76 |
.29 |
.27 |
.23 |
.15375 |
680 |
1.34750 |
.75 |
.29 |
.27 |
.24 |
.16125 |
675 |
1.30500 |
.74 |
.29 |
.27 |
.25 |
.16750 |
670 |
1.26250 |
.73 |
.29 |
.27 |
.26 |
.17500 |
665 |
1.22125 |
.72 |
.29 |
.27 |
.27 |
.18250 |
660 |
1.17875 |
.71 |
.28 |
.27 |
.28 |
.19125 |
655 |
1.13750 |
.70 |
.28 |
.26 |
.29 |
.20000 |
650 |
1.09750 |
.69 |
.28 |
.26 |
.30 |
.20875 |
645 |
1.05750 |
.68 |
.28 |
.26 |
.31 |
.21875 |
640 |
1.01750 |
.67 |
.28 |
.26 |
.32 |
.22875 |
635 |
.97875 |
.66 |
.28 |
.26 |
.34 |
.23875 |
630 |
.94000 |
.65 |
.28 |
.26 |
.35 |
.25000 |
625 |
.90125 |
.64 |
.28 |
.26 |
.36 |
.26125 |
620 |
.86375 |
.62 |
.27 |
.25 |
.38 |
.27375 |
615 |
.82625 |
.61 |
.27 |
.25 |
.39 |
.28625 |
610 |
.79000 |
.60 |
.27 |
.25 |
.40 |
.30000 |
605 |
.75375 |
.58 |
.27 |
.25 |
.42 |
.31375 |
600 |
.71875 |
.57 |
.27 |
.25 |
.43 |
.32750 |
595 |
.68375 |
.56 |
.27 |
.25 |
.45 |
.34250 |
590 |
.65000 |
.54 |
.27 |
.25 |
.46 |
.35875 |
585 |
.61750 |
.53 |
.26 |
.24 |
.48 |
.37500 |
580 |
.58375 |
.51 |
.26 |
.24 |
.50 |
.39250 |
575 |
.55250 |
.50 |
.26 |
.24 |
.51 |
.41125 |
570 |
.52125 |
.48 |
.26 |
.24 |
.53 |
.43000 |
565 |
.49125 |
.47 |
.26 |
.24 |
.55 |
.45000 |
560 |
.46250 |
.45 |
.26 |
.24 |
.57 |
.47125 |
555 |
.43375 |
.43 |
.26 |
.23 |
.58 |
.49250 |
550 |
.40625 |
.42 |
.26 |
.23 |
.60 |
.51500 |
545 |
.38000 |
.40 |
.25 |
.23 |
.62 |
.53875 |
540 |
.35375 |
.38 |
.25 |
.23 |
.64 |
.56250 |
535 |
.33000 |
.37 |
.25 |
.23 |
.66 |
.58750 |
530 |
.30500 |
.35 |
.25 |
.22 |
.68 |
.61375 |
525 |
.28250 |
.33 |
.25 |
.22 |
.70 |
.64125 |
520 |
.26000 |
.31 |
.25 |
.22 |
.72 |
.66875 |
515 |
.23875 |
.30 |
.25 |
.22 |
.74 |
.69750 |
510 |
.21875 |
.28 |
.24 |
.21 |
.76 |
.72750 |
505 |
.19875 |
.26 |
.24 |
.21 |
.78 |
.75750 |
500 |
.18000 |
.25 |
.24 |
.21 |
.80 |
.79000 |
495 |
.16250 |
.23 |
.24 |
.20 |
.82 |
.82250 |
490 |
.14625 |
.21 |
.24 |
.20 |
.84 |
.85750 |
485 |
.13125 |
.20 |
.24 |
.20 |
.86 |
.89250 |
480 |
.11750 |
.18 |
.24 |
.19 |
.88 |
.92875 |
475 |
.10500 |
.17 |
.23 |
.19 |
.89 |
.96750 |
470 |
.09375 |
.15 |
.23 |
.18 |
.91 |
1.00625 |
465 |
.08250 |
.14 |
.23 |
.17 |
.93 |
1.04625 |
460 |
.07375 |
.13 |
.23 |
.17 |
.95 |
1.08750 |
455 |
.06500 |
.11 |
.23 |
.16 |
.96 |
1.13000 |
450 |
.05750 |
.10 |
.23 |
.14 |
.98 |
1.17250 |
445 |
.05000 |
.09 |
.23 |