CBT Wheat: May26 |
Friday, Sep 12 2025 |
Exp = 04/24/2026 Sett = 552.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.09 |
.04125 |
750 |
1.99750 |
.88 |
.29 |
.26 |
.09 |
.04250 |
745 |
1.94875 |
.88 |
.29 |
.26 |
.09 |
.04500 |
740 |
1.90125 |
.88 |
.29 |
.26 |
.10 |
.04625 |
735 |
1.85375 |
.87 |
.29 |
.25 |
.10 |
.04875 |
730 |
1.80625 |
.87 |
.28 |
.25 |
.11 |
.05125 |
725 |
1.75875 |
.86 |
.28 |
.25 |
.11 |
.05375 |
720 |
1.71125 |
.86 |
.28 |
.25 |
.12 |
.05625 |
715 |
1.66375 |
.86 |
.28 |
.25 |
.12 |
.06000 |
710 |
1.61750 |
.85 |
.27 |
.25 |
.13 |
.06250 |
705 |
1.57125 |
.84 |
.27 |
.25 |
.13 |
.06625 |
700 |
1.52500 |
.84 |
.27 |
.24 |
.14 |
.07000 |
695 |
1.47875 |
.83 |
.27 |
.24 |
.15 |
.07375 |
690 |
1.43250 |
.83 |
.27 |
.24 |
.15 |
.07750 |
685 |
1.38750 |
.82 |
.26 |
.24 |
.16 |
.08250 |
680 |
1.34250 |
.81 |
.26 |
.24 |
.17 |
.08625 |
675 |
1.29750 |
.80 |
.26 |
.24 |
.18 |
.09125 |
670 |
1.25250 |
.80 |
.26 |
.24 |
.19 |
.09625 |
665 |
1.20875 |
.79 |
.26 |
.23 |
.20 |
.10250 |
660 |
1.16375 |
.78 |
.25 |
.23 |
.21 |
.10875 |
655 |
1.12125 |
.77 |
.25 |
.23 |
.22 |
.11500 |
650 |
1.07750 |
.76 |
.25 |
.23 |
.23 |
.12125 |
645 |
1.03500 |
.75 |
.25 |
.23 |
.24 |
.12875 |
640 |
.99375 |
.74 |
.25 |
.23 |
.25 |
.13625 |
635 |
.95125 |
.73 |
.25 |
.23 |
.27 |
.14500 |
630 |
.91000 |
.71 |
.24 |
.22 |
.28 |
.15375 |
625 |
.87000 |
.70 |
.24 |
.22 |
.29 |
.16375 |
620 |
.83000 |
.69 |
.24 |
.22 |
.31 |
.17375 |
615 |
.79125 |
.67 |
.24 |
.22 |
.32 |
.18375 |
610 |
.75250 |
.66 |
.24 |
.22 |
.34 |
.19500 |
605 |
.71375 |
.64 |
.24 |
.22 |
.36 |
.20750 |
600 |
.67750 |
.63 |
.24 |
.22 |
.37 |
.22000 |
595 |
.64125 |
.61 |
.23 |
.21 |
.39 |
.23375 |
590 |
.60500 |
.59 |
.23 |
.21 |
.41 |
.24750 |
585 |
.57000 |
.58 |
.23 |
.21 |
.43 |
.26375 |
580 |
.53625 |
.56 |
.23 |
.21 |
.45 |
.28000 |
575 |
.50375 |
.54 |
.23 |
.21 |
.47 |
.29625 |
570 |
.47125 |
.52 |
.23 |
.21 |
.49 |
.31500 |
565 |
.44000 |
.50 |
.23 |
.21 |
.51 |
.33375 |
560 |
.41000 |
.48 |
.22 |
.20 |
.53 |
.35375 |
555 |
.38125 |
.46 |
.22 |
.20 |
.56 |
.37500 |
550 |
.35250 |
.44 |
.22 |
.20 |
.58 |
.39750 |
545 |
.32625 |
.42 |
.22 |
.20 |
.60 |
.42000 |
540 |
.30000 |
.40 |
.22 |
.20 |
.63 |
.44500 |
535 |
.27500 |
.38 |
.22 |
.19 |
.65 |
.47000 |
530 |
.25125 |
.36 |
.22 |
.19 |
.67 |
.49750 |
525 |
.23000 |
.34 |
.22 |
.19 |
.70 |
.52625 |
520 |
.20875 |
.32 |
.22 |
.19 |
.72 |
.55500 |
515 |
.18875 |
.30 |
.21 |
.19 |
.75 |
.58625 |
510 |
.17000 |
.27 |
.21 |
.18 |
.77 |
.61750 |
505 |
.15250 |
.25 |
.21 |
.18 |
.79 |
.65125 |
500 |
.13625 |
.24 |
.21 |
.18 |
.82 |
.68500 |
495 |
.12125 |
.22 |
.21 |
.18 |
.84 |
.72125 |
490 |
.10750 |
.20 |
.21 |
.17 |
.86 |
.75750 |
485 |
.09500 |
.18 |
.21 |
.17 |
.88 |
.79625 |
480 |
.08375 |
.16 |
.21 |
.16 |
.90 |
.83500 |
475 |
.07375 |
.15 |
.21 |
.16 |
.92 |
.87500 |
470 |
.06500 |
.13 |
.21 |
.15 |
.95 |
.91625 |
465 |
.05625 |
.12 |
.21 |
.14 |
.97 |
.95875 |
460 |
.04875 |
.11 |
.21 |
.12 |
.99 |
1.00250 |
455 |
.04250 |
.09 |
.21 |
.00 |
.99 |
1.04625 |
450 |
.03625 |
.08 |
.21 |
.00 |
.99 |
1.09125 |
445 |
.03125 |
.07 |
.21 |
.00 |
.99 |
1.13750 |
440 |
.02750 |
.07 |
.21 |
.00 |
.99 |
1.23000 |
430 |
.02000 |
.05 |
.21 |
.00 |
.99 |
1.32625 |
420 |
.01500 |
.04 |
.21 |
.00 |
.99 |
1.42375 |
410 |
.01125 |
.03 |
.22 |
.00 |
.99 |
1.52250 |
400 |
.00750 |
.02 |
.22 |
.00 |
.99 |
1.62250 |
390 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.72250 |
380 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.82250 |
370 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.92250 |
360 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.02250 |
350 |
.00125 |
.00 |
.23 |
.00 |
.99 |
2.12250 |
340 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.22250 |
330 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.32250 |
320 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.42250 |
310 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.52250 |
300 |
.00125 |
.00 |
.30 |