CBT Wheat: May26 |
Friday, Dec 12 2025 |
Exp = 04/24/2026 Sett = 537.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.31 |
.05 |
.01750 |
750 |
2.13375 |
.93 |
.35 |
.31 |
.05 |
.01875 |
745 |
2.08375 |
.93 |
.34 |
.31 |
.05 |
.02000 |
740 |
2.03500 |
.93 |
.34 |
.30 |
.05 |
.02000 |
735 |
1.98625 |
.92 |
.34 |
.30 |
.06 |
.02125 |
730 |
1.93750 |
.92 |
.33 |
.30 |
.06 |
.02250 |
725 |
1.88750 |
.92 |
.33 |
.29 |
.06 |
.02375 |
720 |
1.83875 |
.92 |
.33 |
.29 |
.06 |
.02500 |
715 |
1.79000 |
.91 |
.32 |
.29 |
.07 |
.02625 |
710 |
1.74125 |
.91 |
.32 |
.29 |
.07 |
.02750 |
705 |
1.69375 |
.91 |
.32 |
.28 |
.07 |
.02875 |
700 |
1.64500 |
.90 |
.31 |
.28 |
.08 |
.03000 |
695 |
1.59625 |
.90 |
.31 |
.28 |
.08 |
.03250 |
690 |
1.54875 |
.89 |
.31 |
.28 |
.09 |
.03375 |
685 |
1.50125 |
.89 |
.30 |
.28 |
.09 |
.03625 |
680 |
1.45250 |
.89 |
.30 |
.27 |
.10 |
.03875 |
675 |
1.40500 |
.88 |
.29 |
.27 |
.11 |
.04125 |
670 |
1.35875 |
.87 |
.29 |
.27 |
.11 |
.04375 |
665 |
1.31125 |
.87 |
.29 |
.27 |
.12 |
.04750 |
660 |
1.26375 |
.86 |
.29 |
.26 |
.13 |
.05000 |
655 |
1.21750 |
.85 |
.28 |
.26 |
.13 |
.05375 |
650 |
1.17125 |
.85 |
.28 |
.26 |
.14 |
.05750 |
645 |
1.12625 |
.84 |
.28 |
.26 |
.15 |
.06250 |
640 |
1.08000 |
.83 |
.28 |
.26 |
.16 |
.06625 |
635 |
1.03500 |
.82 |
.27 |
.25 |
.17 |
.07125 |
630 |
.99125 |
.81 |
.27 |
.25 |
.19 |
.07750 |
625 |
.94625 |
.80 |
.27 |
.25 |
.20 |
.08250 |
620 |
.90250 |
.79 |
.27 |
.25 |
.21 |
.09000 |
615 |
.86000 |
.77 |
.26 |
.25 |
.22 |
.09625 |
610 |
.81750 |
.76 |
.26 |
.24 |
.24 |
.10375 |
605 |
.77500 |
.74 |
.26 |
.24 |
.26 |
.11250 |
600 |
.73375 |
.73 |
.26 |
.24 |
.27 |
.12125 |
595 |
.69375 |
.71 |
.26 |
.24 |
.29 |
.13125 |
590 |
.65375 |
.70 |
.25 |
.24 |
.31 |
.14125 |
585 |
.61500 |
.68 |
.25 |
.24 |
.33 |
.15375 |
580 |
.57625 |
.66 |
.25 |
.23 |
.35 |
.16500 |
575 |
.53875 |
.64 |
.25 |
.23 |
.37 |
.17875 |
570 |
.50250 |
.62 |
.25 |
.23 |
.39 |
.19250 |
565 |
.46750 |
.60 |
.24 |
.23 |
.42 |
.20750 |
560 |
.43250 |
.57 |
.24 |
.23 |
.44 |
.22375 |
555 |
.40000 |
.55 |
.24 |
.22 |
.47 |
.24125 |
550 |
.36750 |
.53 |
.24 |
.22 |
.49 |
.26000 |
545 |
.33625 |
.50 |
.24 |
.22 |
.52 |
.27875 |
540 |
.30625 |
.48 |
.23 |
.22 |
.55 |
.30000 |
535 |
.27750 |
.45 |
.23 |
.21 |
.58 |
.32250 |
530 |
.25125 |
.42 |
.23 |
.21 |
.61 |
.34625 |
525 |
.22500 |
.40 |
.23 |
.21 |
.64 |
.37125 |
520 |
.20000 |
.37 |
.23 |
.21 |
.67 |
.39750 |
515 |
.17750 |
.34 |
.22 |
.20 |
.70 |
.42500 |
510 |
.15500 |
.31 |
.22 |
.20 |
.73 |
.45500 |
505 |
.13625 |
.29 |
.22 |
.20 |
.76 |
.48625 |
500 |
.11750 |
.26 |
.22 |
.19 |
.79 |
.52000 |
495 |
.10125 |
.23 |
.21 |
.19 |
.82 |
.55375 |
490 |
.08625 |
.21 |
.21 |
.18 |
.84 |
.59125 |
485 |
.07375 |
.19 |
.21 |
.18 |
.87 |
.62875 |
480 |
.06125 |
.16 |
.21 |
.17 |
.90 |
.66875 |
475 |
.05125 |
.14 |
.21 |
.17 |
.92 |
.71000 |
470 |
.04250 |
.12 |
.21 |
.16 |
.94 |
.75250 |
465 |
.03625 |
.11 |
.21 |
.15 |
.96 |
.79625 |
460 |
.03000 |
.09 |
.21 |
.12 |
.99 |
.84000 |
455 |
.02500 |
.08 |
.21 |
.00 |
.99 |
.88625 |
450 |
.02000 |
.07 |
.21 |
.00 |
.99 |
.93250 |
445 |
.01625 |
.05 |
.21 |
.00 |
.99 |
.98000 |
440 |
.01375 |
.05 |
.21 |
.00 |
.99 |
1.02750 |
435 |
.01125 |
.04 |
.21 |
.00 |
.99 |
1.07625 |
430 |
.01000 |
.03 |
.22 |
.00 |
.99 |
1.12500 |
425 |
.00750 |
.03 |
.21 |
.00 |
.99 |
1.17375 |
420 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.27250 |
410 |
.00500 |
.02 |
.22 |
.00 |
.99 |
1.37250 |
400 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.47250 |
390 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.57250 |
380 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.67250 |
370 |
.00125 |
.00 |
.25 |
.00 |
.99 |
1.77250 |
360 |
.00125 |
.00 |
.26 |
.00 |
.99 |
1.87250 |
350 |
.00125 |
.00 |
.28 |
.00 |
.99 |
1.97250 |
340 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.07250 |
330 |
.00125 |
.00 |
.32 |
.00 |
.99 |
2.17250 |
320 |
.00125 |
.00 |
.33 |
.00 |
.99 |
2.27250 |
310 |
.00125 |
.00 |
.35 |
.00 |
.99 |
2.37250 |
300 |
.00125 |
.00 |
.37 |