CBT Wheat: Jly25 |
Monday, May 5 2025 |
Exp = 06/20/2025 Sett = 531.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.43 |
.01 |
.00375 |
750 |
2.18750 |
.97 |
.49 |
.42 |
.01 |
.00375 |
740 |
2.08750 |
.97 |
.47 |
.42 |
.02 |
.00500 |
730 |
1.98875 |
.97 |
.47 |
.40 |
.02 |
.00500 |
720 |
1.88875 |
.97 |
.45 |
.41 |
.02 |
.00625 |
715 |
1.83875 |
.97 |
.44 |
.40 |
.02 |
.00625 |
710 |
1.79000 |
.96 |
.44 |
.39 |
.02 |
.00625 |
705 |
1.74000 |
.96 |
.43 |
.39 |
.03 |
.00750 |
700 |
1.69000 |
.96 |
.42 |
.39 |
.03 |
.00750 |
695 |
1.64125 |
.96 |
.42 |
.38 |
.03 |
.00750 |
690 |
1.59125 |
.96 |
.41 |
.38 |
.03 |
.00875 |
685 |
1.54250 |
.95 |
.41 |
.38 |
.04 |
.01000 |
680 |
1.49250 |
.95 |
.40 |
.37 |
.04 |
.01000 |
675 |
1.44375 |
.95 |
.40 |
.37 |
.04 |
.01125 |
670 |
1.39500 |
.95 |
.39 |
.36 |
.05 |
.01250 |
665 |
1.34500 |
.95 |
.38 |
.36 |
.05 |
.01250 |
660 |
1.29625 |
.94 |
.38 |
.35 |
.05 |
.01375 |
655 |
1.24750 |
.94 |
.37 |
.35 |
.06 |
.01625 |
650 |
1.19875 |
.93 |
.37 |
.35 |
.06 |
.01750 |
645 |
1.15125 |
.93 |
.36 |
.34 |
.07 |
.01875 |
640 |
1.10250 |
.92 |
.36 |
.34 |
.08 |
.02125 |
635 |
1.05500 |
.91 |
.36 |
.34 |
.09 |
.02375 |
630 |
1.00750 |
.91 |
.35 |
.33 |
.09 |
.02625 |
625 |
.96000 |
.90 |
.35 |
.33 |
.10 |
.02875 |
620 |
.91250 |
.89 |
.34 |
.33 |
.11 |
.03250 |
615 |
.86625 |
.88 |
.34 |
.32 |
.13 |
.03625 |
610 |
.82000 |
.87 |
.33 |
.32 |
.14 |
.04000 |
605 |
.77500 |
.85 |
.33 |
.32 |
.15 |
.04500 |
600 |
.73000 |
.84 |
.33 |
.32 |
.17 |
.05125 |
595 |
.68625 |
.82 |
.33 |
.31 |
.19 |
.05750 |
590 |
.64250 |
.80 |
.32 |
.31 |
.21 |
.06375 |
585 |
.59875 |
.79 |
.32 |
.31 |
.23 |
.07250 |
580 |
.55750 |
.76 |
.32 |
.31 |
.25 |
.08125 |
575 |
.51625 |
.74 |
.31 |
.30 |
.28 |
.09125 |
570 |
.47625 |
.72 |
.31 |
.30 |
.30 |
.10125 |
565 |
.43750 |
.69 |
.31 |
.30 |
.33 |
.11375 |
560 |
.40000 |
.66 |
.31 |
.30 |
.36 |
.12750 |
555 |
.36375 |
.64 |
.30 |
.29 |
.39 |
.14125 |
550 |
.32875 |
.60 |
.30 |
.29 |
.42 |
.15750 |
545 |
.29500 |
.57 |
.30 |
.28 |
.46 |
.17500 |
540 |
.26250 |
.54 |
.29 |
.28 |
.50 |
.19500 |
535 |
.23250 |
.50 |
.29 |
.28 |
.53 |
.21625 |
530 |
.20500 |
.47 |
.29 |
.28 |
.57 |
.24000 |
525 |
.17750 |
.43 |
.28 |
.27 |
.61 |
.26625 |
520 |
.15375 |
.39 |
.28 |
.27 |
.65 |
.29250 |
515 |
.13125 |
.35 |
.28 |
.27 |
.69 |
.32250 |
510 |
.11125 |
.32 |
.28 |
.26 |
.73 |
.35375 |
505 |
.09250 |
.28 |
.27 |
.26 |
.76 |
.38875 |
500 |
.07750 |
.24 |
.27 |
.26 |
.80 |
.42375 |
495 |
.06375 |
.21 |
.27 |
.25 |
.83 |
.46250 |
490 |
.05125 |
.18 |
.27 |
.25 |
.86 |
.50250 |
485 |
.04125 |
.15 |
.27 |
.25 |
.89 |
.54375 |
480 |
.03375 |
.13 |
.27 |
.25 |
.91 |
.58750 |
475 |
.02750 |
.11 |
.27 |
.24 |
.93 |
.63250 |
470 |
.02125 |
.09 |
.27 |
.24 |
.95 |
.67750 |
465 |
.01750 |
.07 |
.27 |
.23 |
.97 |
.72375 |
460 |
.01375 |
.06 |
.27 |
.22 |
.98 |
.77125 |
455 |
.01125 |
.05 |
.28 |
.19 |
.99 |
.81875 |
450 |
.00875 |
.04 |
.28 |
.00 |
.99 |
.86750 |
445 |
.00750 |
.03 |
.29 |
.00 |
.99 |
.91625 |
440 |
.00625 |
.03 |
.29 |
.00 |
.99 |
.96500 |
435 |
.00500 |
.02 |
.30 |
.00 |
.99 |
1.01375 |
430 |
.00375 |
.02 |
.30 |
.00 |
.99 |
1.06375 |
425 |
.00375 |
.02 |
.31 |
.00 |
.99 |
1.11375 |
420 |
.00250 |
.01 |
.31 |
.00 |
.99 |
1.16250 |
415 |
.00250 |
.01 |
.32 |
.00 |
.99 |
1.21250 |
410 |
.00250 |
.01 |
.33 |
.00 |
.99 |
1.26250 |
405 |
.00250 |
.01 |
.35 |
.00 |
.99 |
1.31250 |
400 |
.00125 |
.01 |
.33 |
.00 |
.99 |
1.36250 |
395 |
.00125 |
.01 |
.34 |
.00 |
.99 |
1.41250 |
390 |
.00125 |
.01 |
.36 |
.00 |
.99 |
1.51250 |
380 |
.00125 |
.01 |
.38 |
.00 |
.99 |
1.61250 |
370 |
.00125 |
.00 |
.41 |
.00 |
.99 |
1.71250 |
360 |
.00125 |
.00 |
.44 |
.00 |
.99 |
1.81250 |
350 |
.00125 |
.00 |
.47 |
.00 |
.99 |
1.91250 |
340 |
.00125 |
.00 |
.50 |
.00 |
.99 |
2.01250 |
330 |
.00125 |
.00 |
.53 |
.00 |
.99 |
2.11250 |
320 |
.00125 |
.00 |
.56 |
.00 |
.99 |
2.21250 |
310 |
.00125 |
.00 |
.59 |
.00 |
.99 |
2.31250 |
300 |
.00125 |
.00 |
.63 |
.00 |
.99 |
2.41250 |
290 |
.00125 |
.00 |
.66 |
.00 |
.99 |
2.51250 |
280 |
.00125 |
.00 |
.70 |