CBT Wheat: Mar26 |
Friday, Dec 12 2025 |
Exp = 02/20/2026 Sett = 529.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.36 |
.02 |
.00500 |
750 |
2.20750 |
.96 |
.43 |
.36 |
.02 |
.00500 |
745 |
2.15750 |
.96 |
.42 |
.35 |
.02 |
.00500 |
740 |
2.10750 |
.96 |
.41 |
.35 |
.02 |
.00500 |
735 |
2.05750 |
.96 |
.41 |
.34 |
.02 |
.00500 |
730 |
2.00750 |
.96 |
.40 |
.33 |
.02 |
.00500 |
725 |
1.95750 |
.96 |
.39 |
.33 |
.02 |
.00500 |
720 |
1.90750 |
.96 |
.38 |
.32 |
.02 |
.00500 |
715 |
1.85875 |
.96 |
.38 |
.33 |
.02 |
.00625 |
710 |
1.80875 |
.96 |
.38 |
.32 |
.02 |
.00625 |
705 |
1.75875 |
.96 |
.37 |
.32 |
.03 |
.00750 |
700 |
1.71000 |
.95 |
.37 |
.31 |
.03 |
.00750 |
695 |
1.66000 |
.95 |
.36 |
.32 |
.03 |
.00875 |
690 |
1.61000 |
.95 |
.35 |
.31 |
.03 |
.00875 |
685 |
1.56125 |
.95 |
.35 |
.30 |
.03 |
.00875 |
680 |
1.51125 |
.95 |
.34 |
.29 |
.03 |
.00875 |
675 |
1.46125 |
.95 |
.33 |
.29 |
.04 |
.00875 |
670 |
1.41125 |
.95 |
.32 |
.28 |
.04 |
.00875 |
665 |
1.36250 |
.94 |
.32 |
.28 |
.04 |
.01000 |
660 |
1.31250 |
.94 |
.31 |
.28 |
.04 |
.01125 |
655 |
1.26375 |
.94 |
.31 |
.27 |
.05 |
.01125 |
650 |
1.21500 |
.93 |
.30 |
.27 |
.05 |
.01250 |
645 |
1.16625 |
.93 |
.30 |
.27 |
.06 |
.01500 |
640 |
1.11750 |
.92 |
.29 |
.26 |
.06 |
.01625 |
635 |
1.06875 |
.92 |
.28 |
.26 |
.07 |
.01750 |
630 |
1.02125 |
.91 |
.28 |
.26 |
.08 |
.02000 |
625 |
.97250 |
.91 |
.28 |
.25 |
.09 |
.02250 |
620 |
.92500 |
.90 |
.27 |
.25 |
.10 |
.02500 |
615 |
.87750 |
.89 |
.27 |
.25 |
.11 |
.02750 |
610 |
.83125 |
.88 |
.26 |
.25 |
.12 |
.03125 |
605 |
.78500 |
.87 |
.26 |
.24 |
.13 |
.03375 |
600 |
.73750 |
.86 |
.25 |
.24 |
.14 |
.03750 |
595 |
.69250 |
.84 |
.25 |
.24 |
.16 |
.04375 |
590 |
.64750 |
.83 |
.25 |
.23 |
.18 |
.04875 |
585 |
.60375 |
.81 |
.25 |
.23 |
.20 |
.05500 |
580 |
.56000 |
.79 |
.24 |
.23 |
.22 |
.06250 |
575 |
.51750 |
.77 |
.24 |
.22 |
.24 |
.07125 |
570 |
.47625 |
.74 |
.24 |
.22 |
.27 |
.08000 |
565 |
.43500 |
.72 |
.23 |
.22 |
.30 |
.09125 |
560 |
.39625 |
.69 |
.23 |
.22 |
.33 |
.10375 |
555 |
.35875 |
.66 |
.23 |
.21 |
.37 |
.11750 |
550 |
.32375 |
.63 |
.23 |
.21 |
.40 |
.13125 |
545 |
.28875 |
.59 |
.22 |
.21 |
.44 |
.14750 |
540 |
.25500 |
.56 |
.22 |
.21 |
.48 |
.16750 |
535 |
.22500 |
.52 |
.22 |
.20 |
.52 |
.18750 |
530 |
.19500 |
.48 |
.21 |
.20 |
.56 |
.21125 |
525 |
.16875 |
.44 |
.21 |
.20 |
.61 |
.23625 |
520 |
.14375 |
.40 |
.21 |
.19 |
.65 |
.26250 |
515 |
.12000 |
.36 |
.21 |
.19 |
.70 |
.29000 |
510 |
.09875 |
.31 |
.20 |
.18 |
.74 |
.32125 |
505 |
.08000 |
.27 |
.20 |
.18 |
.78 |
.35500 |
500 |
.06375 |
.23 |
.20 |
.17 |
.83 |
.39000 |
495 |
.05000 |
.19 |
.19 |
.17 |
.87 |
.42875 |
490 |
.03875 |
.16 |
.19 |
.16 |
.90 |
.47000 |
485 |
.03000 |
.13 |
.19 |
.16 |
.93 |
.51250 |
480 |
.02250 |
.10 |
.19 |
.14 |
.96 |
.55625 |
475 |
.01625 |
.08 |
.19 |
.12 |
.99 |
.60250 |
470 |
.01250 |
.06 |
.19 |
.00 |
.99 |
.65000 |
465 |
.01000 |
.05 |
.19 |
.00 |
.99 |
.69750 |
460 |
.00750 |
.04 |
.19 |
.00 |
.99 |
.74500 |
455 |
.00625 |
.03 |
.20 |
.00 |
.99 |
.79375 |
450 |
.00500 |
.03 |
.20 |
.00 |
.99 |
.84375 |
445 |
.00375 |
.02 |
.20 |
.00 |
.99 |
.89375 |
440 |
.00375 |
.02 |
.21 |
.00 |
.99 |
.94375 |
435 |
.00375 |
.02 |
.23 |
.00 |
.99 |
.99250 |
430 |
.00375 |
.02 |
.24 |
.00 |
.99 |
1.04250 |
425 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.09250 |
420 |
.00125 |
.01 |
.22 |
.00 |
.99 |
1.14250 |
415 |
.00125 |
.01 |
.23 |
.00 |
.99 |
1.19250 |
410 |
.00125 |
.01 |
.24 |
.00 |
.99 |
1.29250 |
400 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.39250 |
390 |
.00125 |
.01 |
.29 |
.00 |
.99 |
1.49250 |
380 |
.00125 |
.01 |
.31 |
.00 |
.99 |
1.59250 |
370 |
.00125 |
.01 |
.33 |
.00 |
.99 |
1.69250 |
360 |
.00125 |
.00 |
.35 |
.00 |
.99 |
1.79250 |
350 |
.00125 |
.00 |
.38 |
.00 |
.99 |
1.89250 |
340 |
.00125 |
.00 |
.40 |
.00 |
.99 |
1.99250 |
330 |
.00125 |
.00 |
.43 |
.00 |
.99 |
2.09250 |
320 |
.00125 |
.00 |
.45 |
.00 |
.99 |
2.19250 |
310 |
.00125 |
.00 |
.48 |
.00 |
.99 |
2.29250 |
300 |
.00125 |
.00 |
.50 |