CBT Wheat: Mar27 |
Thursday, May 7 2026 |
Exp = 02/19/2027 Sett = 666.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.28 |
.20 |
.16375 |
850 |
1.96750 |
.78 |
.30 |
.27 |
.21 |
.17500 |
840 |
1.88000 |
.77 |
.29 |
.27 |
.22 |
.18625 |
830 |
1.79250 |
.75 |
.29 |
.27 |
.24 |
.19875 |
820 |
1.70625 |
.74 |
.29 |
.27 |
.25 |
.21250 |
810 |
1.62125 |
.73 |
.29 |
.27 |
.27 |
.22750 |
800 |
1.53750 |
.71 |
.28 |
.26 |
.28 |
.24250 |
790 |
1.45500 |
.70 |
.28 |
.26 |
.30 |
.26000 |
780 |
1.37375 |
.68 |
.28 |
.26 |
.32 |
.27750 |
770 |
1.29250 |
.67 |
.28 |
.26 |
.33 |
.29750 |
760 |
1.21375 |
.65 |
.28 |
.25 |
.35 |
.31875 |
750 |
1.13750 |
.63 |
.27 |
.25 |
.37 |
.34125 |
740 |
1.06125 |
.61 |
.27 |
.25 |
.40 |
.36500 |
730 |
.98750 |
.59 |
.27 |
.25 |
.42 |
.39125 |
720 |
.91625 |
.57 |
.27 |
.25 |
.43 |
.40500 |
715 |
.88125 |
.56 |
.27 |
.24 |
.44 |
.42000 |
710 |
.84625 |
.55 |
.26 |
.24 |
.45 |
.43500 |
705 |
.81125 |
.54 |
.26 |
.24 |
.47 |
.45000 |
700 |
.77875 |
.52 |
.26 |
.24 |
.48 |
.46625 |
695 |
.74500 |
.51 |
.26 |
.24 |
.49 |
.48250 |
690 |
.71250 |
.50 |
.26 |
.24 |
.50 |
.50000 |
685 |
.68125 |
.49 |
.26 |
.24 |
.52 |
.51750 |
680 |
.65000 |
.48 |
.26 |
.23 |
.53 |
.53625 |
675 |
.61875 |
.46 |
.26 |
.23 |
.55 |
.55500 |
670 |
.58875 |
.45 |
.25 |
.23 |
.56 |
.57500 |
665 |
.56000 |
.44 |
.25 |
.23 |
.57 |
.59500 |
660 |
.53125 |
.42 |
.25 |
.23 |
.59 |
.61625 |
655 |
.50375 |
.41 |
.25 |
.23 |
.60 |
.63750 |
650 |
.47625 |
.40 |
.25 |
.22 |
.62 |
.66000 |
645 |
.45000 |
.38 |
.25 |
.22 |
.63 |
.68375 |
640 |
.42375 |
.37 |
.25 |
.22 |
.65 |
.70875 |
635 |
.40000 |
.36 |
.25 |
.22 |
.67 |
.73250 |
630 |
.37500 |
.34 |
.24 |
.22 |
.68 |
.75875 |
625 |
.35250 |
.33 |
.24 |
.21 |
.70 |
.78500 |
620 |
.33000 |
.32 |
.24 |
.21 |
.71 |
.81250 |
615 |
.30750 |
.30 |
.24 |
.21 |
.73 |
.84125 |
610 |
.28750 |
.29 |
.24 |
.21 |
.75 |
.87000 |
605 |
.26750 |
.27 |
.24 |
.21 |
.76 |
.90000 |
600 |
.24875 |
.26 |
.24 |
.20 |
.78 |
.93125 |
595 |
.23000 |
.25 |
.24 |
.20 |
.79 |
.96250 |
590 |
.21250 |
.23 |
.24 |
.20 |
.81 |
.99500 |
585 |
.19625 |
.22 |
.24 |
.20 |
.82 |
1.02875 |
580 |
.18000 |
.21 |
.23 |
.19 |
.84 |
1.06375 |
575 |
.16500 |
.20 |
.23 |
.19 |
.86 |
1.09875 |
570 |
.15125 |
.18 |
.23 |
.19 |
.87 |
1.13500 |
565 |
.13875 |
.17 |
.23 |
.18 |
.89 |
1.17250 |
560 |
.12625 |
.16 |
.23 |
.18 |
.90 |
1.21000 |
555 |
.11500 |
.15 |
.23 |
.17 |
.92 |
1.25000 |
550 |
.10500 |
.14 |
.23 |
.17 |
.93 |
1.29000 |
545 |
.09500 |
.13 |
.23 |
.16 |
.95 |
1.33000 |
540 |
.08625 |
.12 |
.23 |
.15 |
.96 |
1.37125 |
535 |
.07750 |
.11 |
.23 |
.14 |
.98 |
1.41375 |
530 |
.07000 |
.10 |
.23 |
.09 |
1.00 |
1.45625 |
525 |
.06375 |
.09 |
.23 |
.00 |
.99 |
1.50000 |
520 |
.05750 |
.09 |
.23 |
.00 |
.99 |
1.54500 |
515 |
.05125 |
.08 |
.23 |
.00 |
.99 |
1.59000 |
510 |
.04625 |
.07 |
.23 |
.00 |
.99 |
1.63500 |
505 |
.04250 |
.07 |
.23 |
.00 |
.99 |
1.68125 |
500 |
.03750 |
.06 |
.23 |
.00 |
.99 |
1.72750 |
495 |
.03375 |
.05 |
.23 |
.00 |
.99 |
1.77500 |
490 |
.03000 |
.05 |
.23 |
.00 |
.99 |
1.82250 |
485 |
.02750 |
.05 |
.23 |
.00 |
.99 |
1.87000 |
480 |
.02500 |
.04 |
.23 |
.00 |
.99 |
1.91875 |
475 |
.02250 |
.04 |
.23 |
.00 |
.99 |
1.96750 |
470 |
.02000 |
.03 |
.23 |
.00 |
.99 |
2.01625 |
465 |
.01750 |
.03 |
.23 |
.00 |
.99 |
2.06500 |
460 |
.01625 |
.03 |
.24 |
.00 |
.99 |
2.16500 |
450 |
.01375 |
.02 |
.24 |
.00 |
.99 |
2.26500 |
440 |
.01125 |
.02 |
.24 |
.00 |
.99 |
2.36500 |
430 |
.00875 |
.02 |
.25 |
.00 |
.99 |
2.46500 |
420 |
.00750 |
.01 |
.25 |
.00 |
.99 |
2.56500 |
410 |
.00625 |
.01 |
.26 |
.00 |
.99 |
2.66500 |
400 |
.00500 |
.01 |
.26 |
.00 |
.99 |
2.76500 |
390 |
.00375 |
.01 |
.26 |
.00 |
.99 |
2.86500 |
380 |
.00375 |
.01 |
.27 |
.00 |
.99 |
2.96500 |
370 |
.00250 |
.00 |
.27 |
.00 |
.99 |
3.06500 |
360 |
.00250 |
.00 |
.28 |