CBT Wheat: Mar26 |
Monday, Jun 30 2025 |
Exp = 02/20/2026 Sett = 579.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.14 |
.07750 |
750 |
1.76125 |
.84 |
.29 |
.26 |
.14 |
.08125 |
745 |
1.71500 |
.83 |
.28 |
.26 |
.15 |
.08375 |
740 |
1.66750 |
.83 |
.28 |
.26 |
.15 |
.08750 |
735 |
1.62250 |
.82 |
.28 |
.26 |
.16 |
.09125 |
730 |
1.57625 |
.82 |
.28 |
.25 |
.17 |
.09500 |
725 |
1.53125 |
.81 |
.27 |
.25 |
.17 |
.10000 |
720 |
1.48500 |
.81 |
.27 |
.25 |
.18 |
.10375 |
715 |
1.44000 |
.80 |
.27 |
.25 |
.19 |
.10875 |
710 |
1.39625 |
.79 |
.27 |
.25 |
.20 |
.11375 |
705 |
1.35125 |
.78 |
.27 |
.25 |
.20 |
.11875 |
700 |
1.30750 |
.77 |
.27 |
.24 |
.21 |
.12500 |
695 |
1.26375 |
.77 |
.26 |
.24 |
.22 |
.13125 |
690 |
1.22125 |
.76 |
.26 |
.24 |
.23 |
.13750 |
685 |
1.17875 |
.75 |
.26 |
.24 |
.24 |
.14500 |
680 |
1.13625 |
.74 |
.26 |
.24 |
.25 |
.15250 |
675 |
1.09375 |
.73 |
.26 |
.24 |
.26 |
.16000 |
670 |
1.05250 |
.72 |
.26 |
.24 |
.27 |
.16875 |
665 |
1.01125 |
.71 |
.25 |
.24 |
.29 |
.17750 |
660 |
.97125 |
.70 |
.25 |
.23 |
.30 |
.18750 |
655 |
.93125 |
.68 |
.25 |
.23 |
.31 |
.19750 |
650 |
.89250 |
.67 |
.25 |
.23 |
.33 |
.20750 |
645 |
.85375 |
.66 |
.25 |
.23 |
.34 |
.21875 |
640 |
.81500 |
.64 |
.25 |
.23 |
.35 |
.23000 |
635 |
.77750 |
.63 |
.25 |
.23 |
.37 |
.24125 |
630 |
.74000 |
.62 |
.24 |
.23 |
.38 |
.25500 |
625 |
.70375 |
.60 |
.24 |
.22 |
.40 |
.26750 |
620 |
.66875 |
.59 |
.24 |
.22 |
.42 |
.28250 |
615 |
.63375 |
.57 |
.24 |
.22 |
.43 |
.29750 |
610 |
.59875 |
.56 |
.24 |
.22 |
.45 |
.31250 |
605 |
.56500 |
.54 |
.24 |
.22 |
.47 |
.32875 |
600 |
.53250 |
.52 |
.24 |
.22 |
.49 |
.34625 |
595 |
.50125 |
.51 |
.24 |
.21 |
.51 |
.36500 |
590 |
.47000 |
.49 |
.23 |
.21 |
.53 |
.38375 |
585 |
.44000 |
.47 |
.23 |
.21 |
.55 |
.40375 |
580 |
.41125 |
.45 |
.23 |
.21 |
.57 |
.42500 |
575 |
.38375 |
.43 |
.23 |
.21 |
.59 |
.44750 |
570 |
.35750 |
.42 |
.23 |
.21 |
.61 |
.47125 |
565 |
.33125 |
.40 |
.23 |
.20 |
.63 |
.49500 |
560 |
.30625 |
.38 |
.23 |
.20 |
.65 |
.52125 |
555 |
.28250 |
.36 |
.23 |
.20 |
.67 |
.54750 |
550 |
.26000 |
.34 |
.22 |
.20 |
.69 |
.57500 |
545 |
.23875 |
.32 |
.22 |
.20 |
.71 |
.60500 |
540 |
.21875 |
.30 |
.22 |
.20 |
.73 |
.63500 |
535 |
.20000 |
.28 |
.22 |
.19 |
.76 |
.66625 |
530 |
.18250 |
.27 |
.22 |
.19 |
.78 |
.69875 |
525 |
.16500 |
.25 |
.22 |
.19 |
.80 |
.73250 |
520 |
.15000 |
.23 |
.22 |
.19 |
.82 |
.76750 |
515 |
.13500 |
.21 |
.22 |
.18 |
.84 |
.80250 |
510 |
.12250 |
.20 |
.22 |
.18 |
.86 |
.84000 |
505 |
.11000 |
.18 |
.22 |
.18 |
.88 |
.87750 |
500 |
.09875 |
.17 |
.22 |
.17 |
.90 |
.91625 |
495 |
.08750 |
.15 |
.22 |
.17 |
.91 |
.95625 |
490 |
.07750 |
.14 |
.22 |
.16 |
.93 |
.99750 |
485 |
.06875 |
.13 |
.22 |
.15 |
.95 |
1.03875 |
480 |
.06125 |
.12 |
.22 |
.14 |
.97 |
1.08125 |
475 |
.05375 |
.10 |
.22 |
.11 |
.99 |
1.12375 |
470 |
.04750 |
.09 |
.22 |
.00 |
.99 |
1.16750 |
465 |
.04125 |
.08 |
.22 |
.00 |
.99 |
1.21250 |
460 |
.03500 |
.07 |
.22 |
.00 |
.99 |
1.30375 |
450 |
.02625 |
.06 |
.22 |
.00 |
.99 |
1.39750 |
440 |
.01875 |
.04 |
.22 |
.00 |
.99 |
1.49375 |
430 |
.01375 |
.03 |
.22 |
.00 |
.99 |
1.59250 |
420 |
.01000 |
.02 |
.22 |
.00 |
.99 |
1.69250 |
410 |
.00750 |
.02 |
.22 |
.00 |
.99 |
1.79250 |
400 |
.00500 |
.01 |
.22 |
.00 |
.99 |
1.89250 |
390 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.99250 |
380 |
.00375 |
.01 |
.24 |
.00 |
.99 |
2.09250 |
370 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.19250 |
360 |
.00250 |
.01 |
.25 |
.00 |
.99 |
2.29250 |
350 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.39250 |
340 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.49250 |
330 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.59250 |
320 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.69250 |
310 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.79250 |
300 |
.00125 |
.00 |
.31 |