CBT Wheat: Mar27 |
Friday, Jan 30 2026 |
Exp = 02/19/2027 Sett = 601 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.25 |
.12 |
.07750 |
850 |
2.52625 |
.84 |
.28 |
.25 |
.12 |
.08375 |
840 |
2.43250 |
.84 |
.28 |
.25 |
.13 |
.09125 |
830 |
2.34000 |
.83 |
.28 |
.24 |
.14 |
.09875 |
820 |
2.24875 |
.82 |
.28 |
.24 |
.15 |
.10625 |
810 |
2.15750 |
.81 |
.27 |
.24 |
.16 |
.11500 |
800 |
2.06750 |
.80 |
.27 |
.24 |
.17 |
.12500 |
790 |
1.97750 |
.79 |
.27 |
.24 |
.19 |
.13500 |
780 |
1.88875 |
.78 |
.27 |
.24 |
.20 |
.14625 |
770 |
1.80125 |
.77 |
.26 |
.24 |
.21 |
.15875 |
760 |
1.71500 |
.76 |
.26 |
.24 |
.23 |
.17250 |
750 |
1.63000 |
.74 |
.26 |
.24 |
.24 |
.18625 |
740 |
1.54625 |
.73 |
.26 |
.23 |
.26 |
.20250 |
730 |
1.46375 |
.71 |
.26 |
.23 |
.28 |
.21875 |
720 |
1.38250 |
.70 |
.26 |
.23 |
.29 |
.22750 |
715 |
1.34250 |
.69 |
.26 |
.23 |
.30 |
.23750 |
710 |
1.30250 |
.68 |
.26 |
.23 |
.31 |
.24750 |
705 |
1.26375 |
.67 |
.25 |
.23 |
.32 |
.25750 |
700 |
1.22375 |
.66 |
.25 |
.23 |
.33 |
.26750 |
695 |
1.18500 |
.65 |
.25 |
.23 |
.34 |
.27750 |
690 |
1.14750 |
.64 |
.25 |
.23 |
.35 |
.28875 |
685 |
1.10875 |
.63 |
.25 |
.23 |
.36 |
.30000 |
680 |
1.07125 |
.62 |
.25 |
.23 |
.37 |
.31125 |
675 |
1.03375 |
.61 |
.25 |
.23 |
.38 |
.32250 |
670 |
.99625 |
.60 |
.25 |
.22 |
.39 |
.33500 |
665 |
.96000 |
.59 |
.25 |
.22 |
.40 |
.34750 |
660 |
.92375 |
.58 |
.25 |
.22 |
.41 |
.36125 |
655 |
.88750 |
.57 |
.24 |
.22 |
.43 |
.37500 |
650 |
.85250 |
.56 |
.24 |
.22 |
.44 |
.38875 |
645 |
.81875 |
.55 |
.24 |
.22 |
.45 |
.40375 |
640 |
.78500 |
.53 |
.24 |
.22 |
.47 |
.42000 |
635 |
.75250 |
.52 |
.24 |
.22 |
.48 |
.43750 |
630 |
.72000 |
.51 |
.24 |
.22 |
.49 |
.45375 |
625 |
.68875 |
.50 |
.24 |
.21 |
.51 |
.47250 |
620 |
.65750 |
.48 |
.24 |
.21 |
.52 |
.49000 |
615 |
.62750 |
.47 |
.24 |
.21 |
.54 |
.50875 |
610 |
.59625 |
.46 |
.24 |
.21 |
.55 |
.52875 |
605 |
.56750 |
.45 |
.24 |
.21 |
.57 |
.54750 |
600 |
.53750 |
.43 |
.24 |
.21 |
.58 |
.56750 |
595 |
.50875 |
.42 |
.23 |
.21 |
.60 |
.58875 |
590 |
.48125 |
.40 |
.23 |
.20 |
.61 |
.61000 |
585 |
.45375 |
.39 |
.23 |
.20 |
.63 |
.63125 |
580 |
.42625 |
.38 |
.23 |
.20 |
.64 |
.65500 |
575 |
.40125 |
.36 |
.23 |
.20 |
.66 |
.67875 |
570 |
.37625 |
.35 |
.23 |
.20 |
.68 |
.70250 |
565 |
.35125 |
.33 |
.23 |
.19 |
.69 |
.72875 |
560 |
.32875 |
.32 |
.23 |
.19 |
.71 |
.75500 |
555 |
.30625 |
.31 |
.22 |
.19 |
.73 |
.78250 |
550 |
.28500 |
.29 |
.22 |
.19 |
.75 |
.81125 |
545 |
.26375 |
.28 |
.22 |
.18 |
.76 |
.84000 |
540 |
.24375 |
.26 |
.22 |
.18 |
.78 |
.87000 |
535 |
.22500 |
.25 |
.22 |
.18 |
.80 |
.90125 |
530 |
.20750 |
.24 |
.22 |
.17 |
.82 |
.93250 |
525 |
.19000 |
.22 |
.22 |
.17 |
.83 |
.96500 |
520 |
.17375 |
.21 |
.22 |
.17 |
.85 |
.99875 |
515 |
.15875 |
.19 |
.21 |
.16 |
.87 |
1.03375 |
510 |
.14375 |
.18 |
.21 |
.16 |
.89 |
1.06875 |
505 |
.13000 |
.17 |
.21 |
.15 |
.91 |
1.10500 |
500 |
.11750 |
.16 |
.21 |
.14 |
.93 |
1.14250 |
495 |
.10500 |
.14 |
.21 |
.14 |
.95 |
1.18125 |
490 |
.09375 |
.13 |
.21 |
.12 |
.97 |
1.22000 |
485 |
.08375 |
.12 |
.21 |
.00 |
.99 |
1.26000 |
480 |
.07375 |
.11 |
.20 |
.00 |
.99 |
1.30125 |
475 |
.06500 |
.10 |
.20 |
.00 |
.99 |
1.34375 |
470 |
.05750 |
.09 |
.20 |
.00 |
.99 |
1.38625 |
465 |
.05000 |
.08 |
.20 |
.00 |
.99 |
1.43000 |
460 |
.04250 |
.07 |
.20 |
.00 |
.99 |
1.52000 |
450 |
.03125 |
.06 |
.20 |
.00 |
.99 |
1.61375 |
440 |
.02250 |
.04 |
.19 |
.00 |
.99 |
1.71000 |
430 |
.01625 |
.03 |
.19 |
.00 |
.99 |
1.81000 |
420 |
.01125 |
.02 |
.19 |
.00 |
.99 |
1.91000 |
410 |
.00750 |
.02 |
.19 |
.00 |
.99 |
2.01000 |
400 |
.00500 |
.01 |
.19 |
.00 |
.99 |
2.11000 |
390 |
.00250 |
.01 |
.18 |
.00 |
.99 |
2.21000 |
380 |
.00125 |
.00 |
.18 |
.00 |
.99 |
2.31000 |
370 |
.00125 |
.00 |
.19 |
.00 |
.99 |
2.41000 |
360 |
.00125 |
.00 |
.19 |