CBT Wheat: Mar26 |
Friday, Sep 12 2025 |
Exp = 02/20/2026 Sett = 541 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.27 |
.05 |
.01750 |
750 |
2.09375 |
.92 |
.32 |
.27 |
.05 |
.01875 |
745 |
2.04500 |
.92 |
.32 |
.27 |
.05 |
.01875 |
740 |
1.99500 |
.92 |
.31 |
.27 |
.05 |
.02000 |
735 |
1.94625 |
.92 |
.31 |
.27 |
.06 |
.02125 |
730 |
1.89750 |
.91 |
.30 |
.26 |
.06 |
.02250 |
725 |
1.84875 |
.91 |
.30 |
.26 |
.06 |
.02375 |
720 |
1.80000 |
.91 |
.30 |
.26 |
.07 |
.02500 |
715 |
1.75125 |
.91 |
.29 |
.26 |
.07 |
.02625 |
710 |
1.70250 |
.90 |
.29 |
.26 |
.07 |
.02875 |
705 |
1.65500 |
.90 |
.29 |
.25 |
.08 |
.03000 |
700 |
1.60625 |
.90 |
.28 |
.25 |
.08 |
.03250 |
695 |
1.55875 |
.89 |
.28 |
.25 |
.09 |
.03375 |
690 |
1.51125 |
.89 |
.28 |
.25 |
.09 |
.03625 |
685 |
1.46250 |
.88 |
.27 |
.25 |
.10 |
.03875 |
680 |
1.41625 |
.88 |
.27 |
.25 |
.10 |
.04125 |
675 |
1.36875 |
.87 |
.27 |
.24 |
.11 |
.04375 |
670 |
1.32125 |
.86 |
.27 |
.24 |
.12 |
.04750 |
665 |
1.27500 |
.86 |
.26 |
.24 |
.13 |
.05000 |
660 |
1.22875 |
.85 |
.26 |
.24 |
.13 |
.05375 |
655 |
1.18250 |
.84 |
.26 |
.24 |
.14 |
.05750 |
650 |
1.13625 |
.83 |
.26 |
.23 |
.15 |
.06250 |
645 |
1.09125 |
.83 |
.25 |
.23 |
.16 |
.06625 |
640 |
1.04625 |
.82 |
.25 |
.23 |
.17 |
.07125 |
635 |
1.00125 |
.81 |
.25 |
.23 |
.18 |
.07750 |
630 |
.95750 |
.79 |
.25 |
.23 |
.20 |
.08375 |
625 |
.91375 |
.78 |
.25 |
.23 |
.21 |
.09000 |
620 |
.87125 |
.77 |
.24 |
.22 |
.22 |
.09625 |
615 |
.82875 |
.76 |
.24 |
.22 |
.24 |
.10375 |
610 |
.78625 |
.74 |
.24 |
.22 |
.25 |
.11250 |
605 |
.74500 |
.73 |
.24 |
.22 |
.27 |
.12125 |
600 |
.70500 |
.71 |
.24 |
.22 |
.29 |
.13125 |
595 |
.66500 |
.69 |
.23 |
.22 |
.31 |
.14250 |
590 |
.62625 |
.68 |
.23 |
.22 |
.33 |
.15375 |
585 |
.58875 |
.66 |
.23 |
.21 |
.35 |
.16625 |
580 |
.55125 |
.64 |
.23 |
.21 |
.37 |
.17875 |
575 |
.51500 |
.62 |
.23 |
.21 |
.39 |
.19375 |
570 |
.48000 |
.60 |
.23 |
.21 |
.42 |
.20875 |
565 |
.44625 |
.57 |
.22 |
.21 |
.44 |
.22500 |
560 |
.41250 |
.55 |
.22 |
.21 |
.47 |
.24250 |
555 |
.38125 |
.53 |
.22 |
.20 |
.49 |
.26125 |
550 |
.35125 |
.50 |
.22 |
.20 |
.52 |
.28125 |
545 |
.32125 |
.48 |
.22 |
.20 |
.55 |
.30250 |
540 |
.29375 |
.45 |
.22 |
.20 |
.57 |
.32500 |
535 |
.26625 |
.43 |
.22 |
.20 |
.60 |
.34875 |
530 |
.24125 |
.40 |
.22 |
.20 |
.63 |
.37500 |
525 |
.21625 |
.38 |
.21 |
.19 |
.66 |
.40125 |
520 |
.19375 |
.35 |
.21 |
.19 |
.69 |
.43000 |
515 |
.17250 |
.32 |
.21 |
.19 |
.72 |
.45875 |
510 |
.15375 |
.30 |
.21 |
.18 |
.75 |
.49000 |
505 |
.13500 |
.27 |
.21 |
.18 |
.77 |
.52375 |
500 |
.11875 |
.25 |
.21 |
.18 |
.80 |
.55750 |
495 |
.10375 |
.23 |
.21 |
.18 |
.83 |
.59375 |
490 |
.09000 |
.20 |
.21 |
.17 |
.85 |
.63125 |
485 |
.07750 |
.18 |
.20 |
.17 |
.88 |
.67000 |
480 |
.06625 |
.16 |
.20 |
.17 |
.90 |
.71000 |
475 |
.05750 |
.14 |
.20 |
.16 |
.92 |
.75125 |
470 |
.04875 |
.13 |
.20 |
.15 |
.94 |
.79375 |
465 |
.04125 |
.11 |
.20 |
.14 |
.97 |
.83625 |
460 |
.03500 |
.10 |
.20 |
.12 |
.99 |
.88125 |
455 |
.03000 |
.08 |
.20 |
.00 |
.99 |
.92625 |
450 |
.02500 |
.07 |
.20 |
.00 |
.99 |
.97250 |
445 |
.02125 |
.06 |
.21 |
.00 |
.99 |
1.01875 |
440 |
.01750 |
.05 |
.21 |
.00 |
.99 |
1.06625 |
435 |
.01500 |
.05 |
.21 |
.00 |
.99 |
1.11500 |
430 |
.01250 |
.04 |
.21 |
.00 |
.99 |
1.16250 |
425 |
.01000 |
.03 |
.21 |
.00 |
.99 |
1.21125 |
420 |
.00875 |
.03 |
.21 |
.00 |
.99 |
1.31000 |
410 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.41000 |
400 |
.00500 |
.02 |
.22 |
.00 |
.99 |
1.51000 |
390 |
.00250 |
.01 |
.22 |
.00 |
.99 |
1.61000 |
380 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.71000 |
370 |
.00125 |
.00 |
.23 |
.00 |
.99 |
1.81000 |
360 |
.00125 |
.00 |
.24 |
.00 |
.99 |
1.91000 |
350 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.01000 |
340 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.11000 |
330 |
.00125 |
.00 |
.29 |
.00 |
.99 |
2.21000 |
320 |
.00125 |
.00 |
.31 |
.00 |
.99 |
2.31000 |
310 |
.00125 |
.00 |
.33 |
.00 |
.99 |
2.41000 |
300 |
.00125 |
.00 |
.34 |