CBT Wheat: Jly26 |
Friday, Dec 12 2025 |
Exp = 06/26/2026 Sett = 545.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.30 |
.09 |
.04750 |
750 |
2.07000 |
.88 |
.33 |
.30 |
.10 |
.05000 |
745 |
2.02250 |
.88 |
.32 |
.29 |
.10 |
.05125 |
740 |
1.97375 |
.88 |
.32 |
.29 |
.10 |
.05375 |
735 |
1.92625 |
.87 |
.32 |
.29 |
.11 |
.05625 |
730 |
1.87875 |
.87 |
.32 |
.29 |
.11 |
.05875 |
725 |
1.83125 |
.87 |
.31 |
.29 |
.12 |
.06125 |
720 |
1.78375 |
.86 |
.31 |
.29 |
.12 |
.06375 |
715 |
1.73750 |
.86 |
.31 |
.28 |
.13 |
.06625 |
710 |
1.69000 |
.85 |
.31 |
.28 |
.13 |
.06875 |
705 |
1.64375 |
.85 |
.30 |
.28 |
.14 |
.07250 |
700 |
1.59750 |
.84 |
.30 |
.28 |
.15 |
.07625 |
695 |
1.55125 |
.83 |
.30 |
.28 |
.15 |
.08000 |
690 |
1.50500 |
.83 |
.30 |
.28 |
.16 |
.08375 |
685 |
1.46000 |
.82 |
.30 |
.27 |
.17 |
.08750 |
680 |
1.41375 |
.81 |
.29 |
.27 |
.17 |
.09250 |
675 |
1.36875 |
.81 |
.29 |
.27 |
.18 |
.09750 |
670 |
1.32375 |
.80 |
.29 |
.27 |
.19 |
.10250 |
665 |
1.28000 |
.79 |
.29 |
.27 |
.20 |
.10750 |
660 |
1.23625 |
.78 |
.29 |
.27 |
.21 |
.11375 |
655 |
1.19250 |
.77 |
.28 |
.26 |
.22 |
.12000 |
650 |
1.14875 |
.76 |
.28 |
.26 |
.23 |
.12625 |
645 |
1.10625 |
.75 |
.28 |
.26 |
.24 |
.13250 |
640 |
1.06375 |
.74 |
.28 |
.26 |
.25 |
.14000 |
635 |
1.02125 |
.73 |
.28 |
.26 |
.26 |
.14875 |
630 |
.98000 |
.72 |
.28 |
.26 |
.27 |
.15625 |
625 |
.93875 |
.71 |
.27 |
.25 |
.29 |
.16500 |
620 |
.89750 |
.70 |
.27 |
.25 |
.30 |
.17500 |
615 |
.85875 |
.68 |
.27 |
.25 |
.31 |
.18500 |
610 |
.81875 |
.67 |
.27 |
.25 |
.33 |
.19625 |
605 |
.78000 |
.66 |
.27 |
.25 |
.34 |
.20750 |
600 |
.74250 |
.64 |
.27 |
.25 |
.36 |
.21875 |
595 |
.70500 |
.63 |
.26 |
.25 |
.38 |
.23125 |
590 |
.66750 |
.61 |
.26 |
.24 |
.39 |
.24500 |
585 |
.63250 |
.60 |
.26 |
.24 |
.41 |
.25875 |
580 |
.59625 |
.58 |
.26 |
.24 |
.43 |
.27375 |
575 |
.56250 |
.56 |
.26 |
.24 |
.45 |
.29000 |
570 |
.52875 |
.54 |
.26 |
.24 |
.47 |
.30625 |
565 |
.49625 |
.53 |
.25 |
.24 |
.49 |
.32375 |
560 |
.46375 |
.51 |
.25 |
.23 |
.51 |
.34250 |
555 |
.43375 |
.49 |
.25 |
.23 |
.53 |
.36250 |
550 |
.40375 |
.47 |
.25 |
.23 |
.55 |
.38375 |
545 |
.37625 |
.45 |
.25 |
.23 |
.57 |
.40375 |
540 |
.34750 |
.43 |
.25 |
.23 |
.59 |
.42625 |
535 |
.32000 |
.41 |
.24 |
.22 |
.62 |
.44875 |
530 |
.29375 |
.39 |
.24 |
.22 |
.64 |
.47125 |
525 |
.26750 |
.37 |
.24 |
.22 |
.66 |
.49625 |
520 |
.24250 |
.35 |
.24 |
.21 |
.69 |
.52250 |
515 |
.22000 |
.33 |
.24 |
.21 |
.71 |
.55000 |
510 |
.19750 |
.30 |
.23 |
.21 |
.73 |
.57875 |
505 |
.17625 |
.28 |
.23 |
.20 |
.76 |
.61000 |
500 |
.15875 |
.26 |
.23 |
.20 |
.78 |
.64250 |
495 |
.14250 |
.24 |
.23 |
.20 |
.80 |
.67625 |
490 |
.12625 |
.22 |
.23 |
.19 |
.83 |
.71125 |
485 |
.11125 |
.20 |
.23 |
.19 |
.85 |
.74625 |
480 |
.09625 |
.18 |
.22 |
.18 |
.87 |
.78250 |
475 |
.08375 |
.17 |
.22 |
.18 |
.90 |
.82000 |
470 |
.07250 |
.15 |
.22 |
.17 |
.92 |
.86000 |
465 |
.06250 |
.13 |
.22 |
.17 |
.94 |
.90125 |
460 |
.05500 |
.12 |
.22 |
.16 |
.96 |
.94375 |
455 |
.04750 |
.11 |
.22 |
.14 |
.97 |
.98750 |
450 |
.04125 |
.09 |
.22 |
.12 |
.99 |
1.03250 |
445 |
.03500 |
.08 |
.22 |
.00 |
.99 |
1.07750 |
440 |
.03125 |
.07 |
.22 |
.00 |
.99 |
1.12250 |
435 |
.02625 |
.06 |
.22 |
.00 |
.99 |
1.16875 |
430 |
.02250 |
.06 |
.22 |
.00 |
.99 |
1.26375 |
420 |
.01750 |
.04 |
.23 |
.00 |
.99 |
1.36000 |
410 |
.01250 |
.03 |
.23 |
.00 |
.99 |
1.45875 |
400 |
.01000 |
.03 |
.23 |
.00 |
.99 |
1.55750 |
390 |
.00750 |
.02 |
.24 |
.00 |
.99 |
1.65750 |
380 |
.00625 |
.02 |
.25 |
.00 |
.99 |
1.75750 |
370 |
.00500 |
.01 |
.25 |
.00 |
.99 |
1.85750 |
360 |
.00375 |
.01 |
.26 |
.00 |
.99 |
1.95750 |
350 |
.00250 |
.01 |
.26 |
.00 |
.99 |
2.05750 |
340 |
.00250 |
.01 |
.28 |
.00 |
.99 |
2.15750 |
330 |
.00250 |
.01 |
.29 |
.00 |
.99 |
2.25750 |
320 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.35750 |
310 |
.00125 |
.00 |
.30 |