CBT Wheat: Jly26 |
Thursday, Jan 29 2026 |
Exp = 06/26/2026 Sett = 560.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.31 |
.09 |
.04250 |
750 |
1.92000 |
.89 |
.34 |
.31 |
.09 |
.04375 |
745 |
1.87125 |
.89 |
.33 |
.31 |
.10 |
.04625 |
740 |
1.82375 |
.88 |
.33 |
.31 |
.10 |
.04875 |
735 |
1.77625 |
.88 |
.33 |
.31 |
.11 |
.05125 |
730 |
1.72875 |
.88 |
.33 |
.30 |
.11 |
.05375 |
725 |
1.68125 |
.87 |
.32 |
.30 |
.12 |
.05625 |
720 |
1.63500 |
.87 |
.32 |
.30 |
.12 |
.05875 |
715 |
1.58750 |
.86 |
.32 |
.30 |
.13 |
.06250 |
710 |
1.54125 |
.85 |
.32 |
.29 |
.13 |
.06500 |
705 |
1.49500 |
.85 |
.31 |
.29 |
.14 |
.06875 |
700 |
1.44875 |
.84 |
.31 |
.29 |
.15 |
.07250 |
695 |
1.40250 |
.84 |
.31 |
.29 |
.15 |
.07625 |
690 |
1.35625 |
.83 |
.31 |
.29 |
.16 |
.08125 |
685 |
1.31125 |
.82 |
.30 |
.28 |
.17 |
.08500 |
680 |
1.26625 |
.81 |
.30 |
.28 |
.18 |
.09000 |
675 |
1.22125 |
.80 |
.30 |
.28 |
.19 |
.09500 |
670 |
1.17750 |
.80 |
.30 |
.28 |
.20 |
.10125 |
665 |
1.13375 |
.79 |
.30 |
.28 |
.21 |
.10750 |
660 |
1.09000 |
.78 |
.29 |
.28 |
.22 |
.11375 |
655 |
1.04625 |
.77 |
.29 |
.27 |
.23 |
.12000 |
650 |
1.00375 |
.75 |
.29 |
.27 |
.24 |
.12750 |
645 |
.96125 |
.74 |
.29 |
.27 |
.25 |
.13500 |
640 |
.91875 |
.73 |
.29 |
.27 |
.27 |
.14250 |
635 |
.87750 |
.72 |
.28 |
.27 |
.28 |
.15125 |
630 |
.83750 |
.71 |
.28 |
.26 |
.30 |
.16125 |
625 |
.79625 |
.69 |
.28 |
.26 |
.31 |
.17125 |
620 |
.75750 |
.68 |
.28 |
.26 |
.33 |
.18125 |
615 |
.71750 |
.66 |
.27 |
.26 |
.34 |
.19250 |
610 |
.68000 |
.65 |
.27 |
.26 |
.36 |
.20500 |
605 |
.64250 |
.63 |
.27 |
.25 |
.38 |
.21750 |
600 |
.60500 |
.61 |
.27 |
.25 |
.40 |
.23125 |
595 |
.57000 |
.60 |
.27 |
.25 |
.41 |
.24500 |
590 |
.53500 |
.58 |
.27 |
.25 |
.44 |
.26125 |
585 |
.50000 |
.56 |
.26 |
.25 |
.46 |
.27750 |
580 |
.46750 |
.54 |
.26 |
.25 |
.48 |
.29500 |
575 |
.43500 |
.52 |
.26 |
.24 |
.50 |
.31250 |
570 |
.40375 |
.50 |
.26 |
.24 |
.52 |
.33250 |
565 |
.37375 |
.48 |
.26 |
.24 |
.54 |
.35250 |
560 |
.34500 |
.45 |
.25 |
.24 |
.57 |
.37375 |
555 |
.31750 |
.43 |
.25 |
.23 |
.59 |
.39750 |
550 |
.29000 |
.41 |
.25 |
.23 |
.62 |
.42125 |
545 |
.26500 |
.39 |
.25 |
.23 |
.64 |
.44625 |
540 |
.24000 |
.37 |
.25 |
.23 |
.67 |
.47250 |
535 |
.21750 |
.34 |
.25 |
.22 |
.69 |
.50000 |
530 |
.19625 |
.32 |
.24 |
.22 |
.72 |
.52875 |
525 |
.17500 |
.30 |
.24 |
.22 |
.74 |
.55875 |
520 |
.15625 |
.27 |
.24 |
.22 |
.76 |
.59125 |
515 |
.13875 |
.25 |
.24 |
.21 |
.79 |
.62375 |
510 |
.12125 |
.23 |
.24 |
.21 |
.81 |
.65875 |
505 |
.10625 |
.21 |
.23 |
.21 |
.84 |
.69500 |
500 |
.09375 |
.19 |
.23 |
.20 |
.86 |
.73250 |
495 |
.08125 |
.17 |
.23 |
.20 |
.88 |
.77125 |
490 |
.07000 |
.15 |
.23 |
.19 |
.90 |
.81125 |
485 |
.06000 |
.14 |
.23 |
.19 |
.92 |
.85250 |
480 |
.05250 |
.12 |
.23 |
.18 |
.94 |
.89375 |
475 |
.04500 |
.11 |
.23 |
.17 |
.96 |
.93750 |
470 |
.03875 |
.10 |
.23 |
.16 |
.98 |
.98125 |
465 |
.03250 |
.08 |
.23 |
.14 |
.99 |
1.02750 |
460 |
.02750 |
.07 |
.23 |
.00 |
.99 |
1.07250 |
455 |
.02375 |
.06 |
.23 |
.00 |
.99 |
1.11875 |
450 |
.02000 |
.05 |
.23 |
.00 |
.99 |
1.16625 |
445 |
.01750 |
.05 |
.23 |
.00 |
.99 |
1.21375 |
440 |
.01500 |
.04 |
.23 |
.00 |
.99 |
1.26250 |
435 |
.01250 |
.04 |
.24 |
.00 |
.99 |
1.31000 |
430 |
.01125 |
.03 |
.24 |
.00 |
.99 |
1.35875 |
425 |
.00875 |
.03 |
.24 |
.00 |
.99 |
1.40875 |
420 |
.00750 |
.02 |
.24 |
.00 |
.99 |
1.50750 |
410 |
.00625 |
.02 |
.25 |
.00 |
.99 |
1.60750 |
400 |
.00500 |
.01 |
.26 |
.00 |
.99 |
1.70750 |
390 |
.00375 |
.01 |
.26 |
.00 |
.99 |
1.80750 |
380 |
.00250 |
.01 |
.26 |
.00 |
.99 |
1.90750 |
370 |
.00250 |
.01 |
.28 |
.00 |
.99 |
2.00750 |
360 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.10750 |
350 |
.00125 |
.00 |
.29 |
.00 |
.99 |
2.20750 |
340 |
.00125 |
.00 |
.31 |
.00 |
.99 |
2.30750 |
330 |
.00125 |
.00 |
.32 |
.00 |
.99 |
2.40750 |
320 |
.00125 |
.00 |
.34 |
.00 |
.99 |
2.50750 |
310 |
.00125 |
.00 |
.36 |
.00 |
.99 |
2.60750 |
300 |
.00125 |
.00 |
.38 |
.00 |
.99 |
2.70750 |
290 |
.00125 |
.00 |
.39 |
.00 |
.99 |
2.80750 |
280 |
.00125 |
.00 |
.41 |