CBT Wheat: Mar26 |
Tuesday, Oct 28 2025 |
Exp = 02/20/2026 Sett = 545.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.30 |
.04 |
.01250 |
750 |
2.04500 |
.94 |
.34 |
.30 |
.04 |
.01375 |
745 |
1.99625 |
.94 |
.34 |
.29 |
.04 |
.01375 |
740 |
1.94625 |
.94 |
.33 |
.29 |
.04 |
.01500 |
735 |
1.89750 |
.93 |
.33 |
.29 |
.05 |
.01625 |
730 |
1.84875 |
.93 |
.33 |
.29 |
.05 |
.01625 |
725 |
1.79875 |
.93 |
.32 |
.29 |
.05 |
.01750 |
720 |
1.75000 |
.93 |
.32 |
.28 |
.05 |
.01875 |
715 |
1.70125 |
.92 |
.32 |
.28 |
.06 |
.02000 |
710 |
1.65250 |
.92 |
.31 |
.28 |
.06 |
.02125 |
705 |
1.60375 |
.92 |
.31 |
.28 |
.06 |
.02250 |
700 |
1.55500 |
.91 |
.30 |
.27 |
.07 |
.02375 |
695 |
1.50750 |
.91 |
.30 |
.27 |
.07 |
.02625 |
690 |
1.45875 |
.91 |
.30 |
.27 |
.08 |
.02750 |
685 |
1.41125 |
.90 |
.29 |
.27 |
.08 |
.03000 |
680 |
1.36375 |
.89 |
.29 |
.27 |
.09 |
.03250 |
675 |
1.31625 |
.89 |
.29 |
.26 |
.10 |
.03500 |
670 |
1.26875 |
.88 |
.29 |
.26 |
.10 |
.03750 |
665 |
1.22125 |
.88 |
.28 |
.26 |
.11 |
.04000 |
660 |
1.17500 |
.87 |
.28 |
.26 |
.12 |
.04375 |
655 |
1.12875 |
.86 |
.28 |
.26 |
.13 |
.04750 |
650 |
1.08250 |
.85 |
.27 |
.25 |
.14 |
.05125 |
645 |
1.03625 |
.84 |
.27 |
.25 |
.15 |
.05625 |
640 |
.99125 |
.83 |
.27 |
.25 |
.16 |
.06000 |
635 |
.94625 |
.82 |
.27 |
.25 |
.17 |
.06625 |
630 |
.90125 |
.81 |
.26 |
.25 |
.19 |
.07125 |
625 |
.85750 |
.80 |
.26 |
.24 |
.20 |
.07750 |
620 |
.81375 |
.78 |
.26 |
.24 |
.21 |
.08500 |
615 |
.77125 |
.77 |
.26 |
.24 |
.23 |
.09250 |
610 |
.72875 |
.75 |
.25 |
.24 |
.25 |
.10000 |
605 |
.68750 |
.74 |
.25 |
.24 |
.27 |
.10875 |
600 |
.64625 |
.72 |
.25 |
.23 |
.28 |
.11875 |
595 |
.60625 |
.70 |
.25 |
.23 |
.30 |
.12875 |
590 |
.56750 |
.68 |
.25 |
.23 |
.33 |
.14000 |
585 |
.52875 |
.66 |
.24 |
.23 |
.35 |
.15250 |
580 |
.49125 |
.64 |
.24 |
.23 |
.37 |
.16625 |
575 |
.45500 |
.62 |
.24 |
.22 |
.40 |
.18000 |
570 |
.42000 |
.59 |
.24 |
.22 |
.42 |
.19500 |
565 |
.38625 |
.57 |
.24 |
.22 |
.45 |
.21250 |
560 |
.35375 |
.54 |
.23 |
.22 |
.48 |
.23000 |
555 |
.32250 |
.52 |
.23 |
.22 |
.51 |
.25000 |
550 |
.29250 |
.49 |
.23 |
.21 |
.54 |
.27125 |
545 |
.26375 |
.46 |
.23 |
.21 |
.57 |
.29375 |
540 |
.23625 |
.43 |
.23 |
.21 |
.60 |
.31750 |
535 |
.21000 |
.40 |
.22 |
.21 |
.63 |
.34250 |
530 |
.18625 |
.37 |
.22 |
.20 |
.67 |
.36875 |
525 |
.16375 |
.34 |
.22 |
.20 |
.70 |
.39750 |
520 |
.14250 |
.31 |
.22 |
.20 |
.73 |
.42875 |
515 |
.12375 |
.28 |
.21 |
.19 |
.76 |
.46125 |
510 |
.10625 |
.26 |
.21 |
.19 |
.79 |
.49500 |
505 |
.09125 |
.23 |
.21 |
.19 |
.82 |
.53125 |
500 |
.07750 |
.20 |
.21 |
.18 |
.85 |
.56875 |
495 |
.06625 |
.18 |
.21 |
.18 |
.87 |
.60875 |
490 |
.05500 |
.16 |
.21 |
.18 |
.90 |
.64875 |
485 |
.04625 |
.14 |
.21 |
.17 |
.92 |
.69125 |
480 |
.03875 |
.12 |
.21 |
.17 |
.94 |
.73500 |
475 |
.03250 |
.10 |
.21 |
.15 |
.97 |
.77875 |
470 |
.02750 |
.09 |
.21 |
.13 |
.99 |
.82375 |
465 |
.02250 |
.07 |
.21 |
.00 |
.99 |
.87000 |
460 |
.01875 |
.06 |
.21 |
.00 |
.99 |
.91750 |
455 |
.01500 |
.05 |
.21 |
.00 |
.99 |
.96500 |
450 |
.01250 |
.04 |
.21 |
.00 |
.99 |
1.01250 |
445 |
.01125 |
.04 |
.22 |
.00 |
.99 |
1.06125 |
440 |
.00875 |
.03 |
.22 |
.00 |
.99 |
1.11000 |
435 |
.00750 |
.03 |
.22 |
.00 |
.99 |
1.15875 |
430 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.20875 |
425 |
.00500 |
.02 |
.23 |
.00 |
.99 |
1.25750 |
420 |
.00500 |
.02 |
.23 |
.00 |
.99 |
1.30750 |
415 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.35750 |
410 |
.00375 |
.01 |
.24 |
.00 |
.99 |
1.45750 |
400 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.55750 |
390 |
.00250 |
.01 |
.26 |
.00 |
.99 |
1.65750 |
380 |
.00125 |
.00 |
.26 |
.00 |
.99 |
1.75750 |
370 |
.00125 |
.00 |
.28 |
.00 |
.99 |
1.85750 |
360 |
.00125 |
.00 |
.29 |
.00 |
.99 |
1.95750 |
350 |
.00125 |
.00 |
.31 |
.00 |
.99 |
2.05750 |
340 |
.00125 |
.00 |
.33 |
.00 |
.99 |
2.15750 |
330 |
.00125 |
.00 |
.35 |
.00 |
.99 |
2.25750 |
320 |
.00125 |
.00 |
.37 |
.00 |
.99 |
2.35750 |
310 |
.00125 |
.00 |
.39 |
.00 |
.99 |
2.45750 |
300 |
.00125 |
.00 |
.41 |