CBT Wheat: Mar27 |
Friday, Mar 20 2026 |
Exp = 02/19/2027 Sett = 651.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.29 |
.22 |
.19500 |
850 |
2.14250 |
.76 |
.31 |
.29 |
.23 |
.20500 |
840 |
2.05500 |
.75 |
.31 |
.28 |
.24 |
.21625 |
830 |
1.96750 |
.74 |
.30 |
.28 |
.25 |
.22750 |
820 |
1.88125 |
.73 |
.30 |
.28 |
.26 |
.24125 |
810 |
1.79500 |
.72 |
.30 |
.28 |
.27 |
.25500 |
800 |
1.71000 |
.71 |
.30 |
.28 |
.29 |
.26875 |
790 |
1.62750 |
.69 |
.30 |
.27 |
.30 |
.28500 |
780 |
1.54500 |
.68 |
.29 |
.27 |
.32 |
.30125 |
770 |
1.46250 |
.67 |
.29 |
.27 |
.33 |
.32000 |
760 |
1.38250 |
.65 |
.29 |
.27 |
.35 |
.33875 |
750 |
1.30375 |
.64 |
.29 |
.26 |
.37 |
.35875 |
740 |
1.22750 |
.62 |
.28 |
.26 |
.38 |
.38125 |
730 |
1.15125 |
.60 |
.28 |
.26 |
.40 |
.40500 |
720 |
1.07750 |
.58 |
.28 |
.26 |
.41 |
.41750 |
715 |
1.04000 |
.57 |
.28 |
.26 |
.42 |
.43000 |
710 |
1.00500 |
.56 |
.28 |
.25 |
.43 |
.44375 |
705 |
.96875 |
.55 |
.28 |
.25 |
.44 |
.45750 |
700 |
.93375 |
.54 |
.27 |
.25 |
.46 |
.47125 |
695 |
.89875 |
.53 |
.27 |
.25 |
.47 |
.48625 |
690 |
.86500 |
.52 |
.27 |
.25 |
.48 |
.50125 |
685 |
.83125 |
.51 |
.27 |
.25 |
.49 |
.51750 |
680 |
.79875 |
.50 |
.27 |
.25 |
.50 |
.53375 |
675 |
.76625 |
.49 |
.27 |
.24 |
.51 |
.55000 |
670 |
.73375 |
.48 |
.27 |
.24 |
.53 |
.56750 |
665 |
.70250 |
.47 |
.27 |
.24 |
.54 |
.58625 |
660 |
.67125 |
.46 |
.26 |
.24 |
.55 |
.60500 |
655 |
.64125 |
.44 |
.26 |
.24 |
.56 |
.62375 |
650 |
.61125 |
.43 |
.26 |
.24 |
.58 |
.64375 |
645 |
.58250 |
.42 |
.26 |
.23 |
.59 |
.66375 |
640 |
.55375 |
.41 |
.26 |
.23 |
.60 |
.68500 |
635 |
.52625 |
.40 |
.26 |
.23 |
.62 |
.70625 |
630 |
.49875 |
.38 |
.26 |
.23 |
.63 |
.72875 |
625 |
.47250 |
.37 |
.26 |
.23 |
.65 |
.75250 |
620 |
.44625 |
.36 |
.25 |
.23 |
.66 |
.77625 |
615 |
.42125 |
.35 |
.25 |
.22 |
.68 |
.80000 |
610 |
.39750 |
.33 |
.25 |
.22 |
.69 |
.82500 |
605 |
.37375 |
.32 |
.25 |
.22 |
.71 |
.85125 |
600 |
.35125 |
.31 |
.25 |
.22 |
.72 |
.87875 |
595 |
.32875 |
.30 |
.25 |
.21 |
.74 |
.90625 |
590 |
.30750 |
.28 |
.25 |
.21 |
.75 |
.93500 |
585 |
.28625 |
.27 |
.25 |
.21 |
.77 |
.96375 |
580 |
.26750 |
.26 |
.24 |
.21 |
.78 |
.99375 |
575 |
.24875 |
.25 |
.24 |
.20 |
.80 |
1.02500 |
570 |
.23000 |
.23 |
.24 |
.20 |
.81 |
1.05625 |
565 |
.21250 |
.22 |
.24 |
.20 |
.83 |
1.08875 |
560 |
.19625 |
.21 |
.24 |
.19 |
.84 |
1.12250 |
555 |
.18125 |
.20 |
.24 |
.19 |
.86 |
1.15750 |
550 |
.16625 |
.18 |
.24 |
.19 |
.87 |
1.19250 |
545 |
.15250 |
.17 |
.24 |
.18 |
.89 |
1.22875 |
540 |
.13875 |
.16 |
.23 |
.18 |
.90 |
1.26625 |
535 |
.12625 |
.15 |
.23 |
.17 |
.92 |
1.30375 |
530 |
.11500 |
.14 |
.23 |
.16 |
.93 |
1.34250 |
525 |
.10500 |
.13 |
.23 |
.16 |
.95 |
1.38250 |
520 |
.09500 |
.12 |
.23 |
.15 |
.97 |
1.42250 |
515 |
.08625 |
.11 |
.23 |
.13 |
.98 |
1.46375 |
510 |
.07750 |
.10 |
.23 |
.00 |
.99 |
1.50625 |
505 |
.07000 |
.10 |
.23 |
.00 |
.99 |
1.54875 |
500 |
.06250 |
.09 |
.23 |
.00 |
.99 |
1.59250 |
495 |
.05625 |
.08 |
.23 |
.00 |
.99 |
1.63750 |
490 |
.05000 |
.07 |
.23 |
.00 |
.99 |
1.68250 |
485 |
.04500 |
.07 |
.23 |
.00 |
.99 |
1.72750 |
480 |
.04000 |
.06 |
.23 |
.00 |
.99 |
1.77375 |
475 |
.03625 |
.06 |
.23 |
.00 |
.99 |
1.82125 |
470 |
.03250 |
.05 |
.23 |
.00 |
.99 |
1.86875 |
465 |
.02875 |
.05 |
.23 |
.00 |
.99 |
1.91625 |
460 |
.02500 |
.04 |
.23 |
.00 |
.99 |
2.01375 |
450 |
.02000 |
.03 |
.23 |
.00 |
.99 |
2.11250 |
440 |
.01625 |
.03 |
.23 |
.00 |
.99 |
2.21250 |
430 |
.01250 |
.02 |
.23 |
.00 |
.99 |
2.31250 |
420 |
.01000 |
.02 |
.23 |
.00 |
.99 |
2.41250 |
410 |
.00875 |
.02 |
.24 |
.00 |
.99 |
2.51250 |
400 |
.00625 |
.01 |
.24 |
.00 |
.99 |
2.61250 |
390 |
.00500 |
.01 |
.24 |
.00 |
.99 |
2.71250 |
380 |
.00375 |
.01 |
.24 |
.00 |
.99 |
2.81250 |
370 |
.00375 |
.01 |
.26 |
.00 |
.99 |
2.91250 |
360 |
.00250 |
.00 |
.25 |