KBT Wheat: Dec25 |
Friday, Sep 12 2025 |
Exp = 11/21/2025 Sett = 514.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.38 |
.01 |
.00375 |
750 |
2.35250 |
.96 |
.46 |
.36 |
.01 |
.00375 |
740 |
2.25250 |
.96 |
.44 |
.35 |
.01 |
.00375 |
730 |
2.15250 |
.96 |
.43 |
.35 |
.01 |
.00375 |
725 |
2.10250 |
.96 |
.42 |
.34 |
.01 |
.00375 |
720 |
2.05250 |
.96 |
.41 |
.33 |
.01 |
.00375 |
715 |
2.00250 |
.96 |
.41 |
.34 |
.02 |
.00500 |
710 |
1.95250 |
.96 |
.40 |
.34 |
.02 |
.00500 |
705 |
1.90250 |
.96 |
.39 |
.33 |
.02 |
.00500 |
700 |
1.85250 |
.96 |
.38 |
.32 |
.02 |
.00500 |
695 |
1.80250 |
.96 |
.38 |
.32 |
.02 |
.00500 |
690 |
1.75375 |
.96 |
.37 |
.32 |
.02 |
.00625 |
685 |
1.70375 |
.96 |
.37 |
.31 |
.02 |
.00625 |
680 |
1.65375 |
.95 |
.36 |
.31 |
.03 |
.00625 |
675 |
1.60375 |
.95 |
.35 |
.31 |
.03 |
.00750 |
670 |
1.55500 |
.95 |
.35 |
.30 |
.03 |
.00750 |
665 |
1.50500 |
.95 |
.34 |
.30 |
.03 |
.00875 |
660 |
1.45625 |
.95 |
.34 |
.29 |
.04 |
.00875 |
655 |
1.40625 |
.95 |
.33 |
.29 |
.04 |
.01000 |
650 |
1.35750 |
.94 |
.32 |
.28 |
.04 |
.01000 |
645 |
1.30750 |
.94 |
.32 |
.28 |
.05 |
.01125 |
640 |
1.25875 |
.94 |
.31 |
.28 |
.05 |
.01250 |
635 |
1.21000 |
.93 |
.31 |
.27 |
.05 |
.01250 |
630 |
1.16125 |
.93 |
.30 |
.27 |
.06 |
.01375 |
625 |
1.11250 |
.92 |
.30 |
.26 |
.06 |
.01500 |
620 |
1.06375 |
.92 |
.29 |
.26 |
.07 |
.01750 |
615 |
1.01500 |
.91 |
.28 |
.26 |
.08 |
.01875 |
610 |
.96625 |
.91 |
.28 |
.26 |
.08 |
.02125 |
605 |
.91875 |
.90 |
.27 |
.25 |
.09 |
.02250 |
600 |
.87125 |
.89 |
.27 |
.25 |
.10 |
.02500 |
595 |
.82375 |
.88 |
.26 |
.24 |
.11 |
.02875 |
590 |
.77750 |
.87 |
.26 |
.24 |
.13 |
.03250 |
585 |
.73000 |
.86 |
.25 |
.24 |
.14 |
.03625 |
580 |
.68500 |
.85 |
.25 |
.23 |
.15 |
.04000 |
575 |
.64000 |
.83 |
.25 |
.23 |
.17 |
.04625 |
570 |
.59500 |
.81 |
.24 |
.23 |
.19 |
.05250 |
565 |
.55250 |
.79 |
.24 |
.23 |
.22 |
.06000 |
560 |
.51000 |
.77 |
.24 |
.22 |
.24 |
.06750 |
555 |
.46750 |
.75 |
.24 |
.22 |
.27 |
.07750 |
550 |
.42750 |
.72 |
.23 |
.22 |
.30 |
.08875 |
545 |
.38875 |
.69 |
.23 |
.22 |
.33 |
.10000 |
540 |
.35125 |
.66 |
.23 |
.22 |
.37 |
.11500 |
535 |
.31625 |
.63 |
.23 |
.21 |
.40 |
.13000 |
530 |
.28125 |
.59 |
.22 |
.21 |
.44 |
.14750 |
525 |
.24875 |
.55 |
.22 |
.21 |
.48 |
.16625 |
520 |
.21875 |
.52 |
.22 |
.21 |
.52 |
.18750 |
515 |
.19000 |
.48 |
.22 |
.20 |
.57 |
.21125 |
510 |
.16375 |
.43 |
.22 |
.20 |
.61 |
.23625 |
505 |
.13875 |
.39 |
.21 |
.20 |
.66 |
.26375 |
500 |
.11750 |
.35 |
.21 |
.20 |
.70 |
.29375 |
495 |
.09750 |
.31 |
.21 |
.19 |
.74 |
.32625 |
490 |
.08000 |
.27 |
.21 |
.19 |
.79 |
.36000 |
485 |
.06500 |
.23 |
.21 |
.19 |
.82 |
.39750 |
480 |
.05125 |
.20 |
.20 |
.18 |
.86 |
.43625 |
475 |
.04000 |
.16 |
.20 |
.17 |
.90 |
.47625 |
470 |
.03125 |
.13 |
.20 |
.17 |
.93 |
.51875 |
465 |
.02375 |
.11 |
.20 |
.16 |
.95 |
.56375 |
460 |
.01875 |
.09 |
.20 |
.14 |
.98 |
.60875 |
455 |
.01375 |
.07 |
.20 |
.00 |
.99 |
.65500 |
450 |
.01000 |
.05 |
.20 |
.00 |
.99 |
.70250 |
445 |
.00750 |
.04 |
.20 |
.00 |
.99 |
.75125 |
440 |
.00625 |
.03 |
.20 |
.00 |
.99 |
.80000 |
435 |
.00500 |
.03 |
.21 |
.00 |
.99 |
.84875 |
430 |
.00375 |
.02 |
.21 |
.00 |
.99 |
.89750 |
425 |
.00250 |
.01 |
.21 |
.00 |
.99 |
.94750 |
420 |
.00250 |
.01 |
.22 |
.00 |
.99 |
.99750 |
415 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.04750 |
410 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.09750 |
405 |
.00125 |
.01 |
.23 |
.00 |
.99 |
1.14750 |
400 |
.00125 |
.01 |
.24 |
.00 |
.99 |
1.24750 |
390 |
.00125 |
.01 |
.26 |
.00 |
.99 |
1.34750 |
380 |
.00125 |
.01 |
.29 |
.00 |
.99 |
1.44750 |
370 |
.00125 |
.01 |
.31 |
.00 |
.99 |
1.54750 |
360 |
.00125 |
.01 |
.33 |
.00 |
.99 |
1.64750 |
350 |
.00125 |
.00 |
.35 |
.00 |
.99 |
1.74750 |
340 |
.00125 |
.00 |
.38 |
.00 |
.99 |
1.84750 |
330 |
.00125 |
.00 |
.40 |
.00 |
.99 |
1.94750 |
320 |
.00125 |
.00 |
.43 |
.00 |
.99 |
2.04750 |
310 |
.00125 |
.00 |
.45 |
.00 |
.99 |
2.14750 |
300 |
.00125 |
.00 |
.48 |
.00 |
.99 |
2.24750 |
290 |
.00125 |
.00 |
.51 |