CBT Wheat: Jly26 |
Friday, Sep 12 2025 |
Exp = 06/26/2026 Sett = 561.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.13 |
.07625 |
750 |
1.93000 |
.84 |
.28 |
.26 |
.14 |
.07875 |
745 |
1.88375 |
.84 |
.28 |
.25 |
.14 |
.08250 |
740 |
1.83750 |
.83 |
.28 |
.25 |
.15 |
.08625 |
735 |
1.79125 |
.83 |
.28 |
.25 |
.15 |
.08875 |
730 |
1.74500 |
.82 |
.28 |
.25 |
.16 |
.09250 |
725 |
1.69875 |
.82 |
.27 |
.25 |
.16 |
.09625 |
720 |
1.65375 |
.81 |
.27 |
.25 |
.17 |
.10125 |
715 |
1.60750 |
.80 |
.27 |
.25 |
.18 |
.10500 |
710 |
1.56250 |
.80 |
.27 |
.24 |
.18 |
.11000 |
705 |
1.51750 |
.79 |
.27 |
.24 |
.19 |
.11375 |
700 |
1.47375 |
.78 |
.27 |
.24 |
.20 |
.11875 |
695 |
1.42875 |
.78 |
.26 |
.24 |
.21 |
.12500 |
690 |
1.38500 |
.77 |
.26 |
.24 |
.21 |
.13000 |
685 |
1.34125 |
.76 |
.26 |
.24 |
.22 |
.13625 |
680 |
1.29750 |
.75 |
.26 |
.24 |
.23 |
.14250 |
675 |
1.25500 |
.75 |
.26 |
.23 |
.24 |
.14875 |
670 |
1.21250 |
.74 |
.26 |
.23 |
.25 |
.15625 |
665 |
1.17000 |
.73 |
.25 |
.23 |
.26 |
.16375 |
660 |
1.12875 |
.72 |
.25 |
.23 |
.27 |
.17125 |
655 |
1.08625 |
.71 |
.25 |
.23 |
.28 |
.18000 |
650 |
1.04625 |
.70 |
.25 |
.23 |
.29 |
.18875 |
645 |
1.00500 |
.69 |
.25 |
.23 |
.30 |
.19750 |
640 |
.96625 |
.67 |
.25 |
.23 |
.32 |
.20750 |
635 |
.92625 |
.66 |
.25 |
.22 |
.33 |
.21875 |
630 |
.88750 |
.65 |
.24 |
.22 |
.34 |
.23000 |
625 |
.85000 |
.64 |
.24 |
.22 |
.36 |
.24125 |
620 |
.81250 |
.62 |
.24 |
.22 |
.37 |
.25375 |
615 |
.77625 |
.61 |
.24 |
.22 |
.39 |
.26625 |
610 |
.74000 |
.60 |
.24 |
.22 |
.40 |
.28000 |
605 |
.70375 |
.58 |
.24 |
.22 |
.42 |
.29500 |
600 |
.67000 |
.57 |
.24 |
.22 |
.43 |
.31000 |
595 |
.63625 |
.55 |
.24 |
.21 |
.45 |
.32500 |
590 |
.60250 |
.54 |
.23 |
.21 |
.47 |
.34250 |
585 |
.57000 |
.52 |
.23 |
.21 |
.49 |
.36000 |
580 |
.53875 |
.51 |
.23 |
.21 |
.50 |
.37750 |
575 |
.50750 |
.49 |
.23 |
.21 |
.52 |
.39750 |
570 |
.47750 |
.47 |
.23 |
.21 |
.54 |
.41625 |
565 |
.44875 |
.46 |
.23 |
.21 |
.56 |
.43750 |
560 |
.42000 |
.44 |
.23 |
.20 |
.58 |
.45875 |
555 |
.39375 |
.42 |
.23 |
.20 |
.60 |
.48250 |
550 |
.36625 |
.40 |
.23 |
.20 |
.62 |
.50500 |
545 |
.34125 |
.39 |
.23 |
.20 |
.64 |
.53000 |
540 |
.31625 |
.37 |
.22 |
.20 |
.66 |
.55500 |
535 |
.29375 |
.35 |
.22 |
.20 |
.68 |
.58250 |
530 |
.27125 |
.33 |
.22 |
.19 |
.70 |
.61000 |
525 |
.24875 |
.31 |
.22 |
.19 |
.72 |
.63750 |
520 |
.22875 |
.30 |
.22 |
.19 |
.74 |
.66750 |
515 |
.20875 |
.28 |
.22 |
.19 |
.76 |
.69875 |
510 |
.19125 |
.26 |
.22 |
.18 |
.78 |
.73000 |
505 |
.17375 |
.25 |
.22 |
.18 |
.80 |
.76375 |
500 |
.15750 |
.23 |
.22 |
.18 |
.82 |
.79750 |
495 |
.14250 |
.21 |
.22 |
.18 |
.84 |
.83250 |
490 |
.12750 |
.20 |
.21 |
.17 |
.86 |
.86875 |
485 |
.11500 |
.18 |
.21 |
.17 |
.88 |
.90625 |
480 |
.10250 |
.17 |
.21 |
.16 |
.90 |
.94375 |
475 |
.09125 |
.15 |
.21 |
.16 |
.92 |
.98375 |
470 |
.08125 |
.14 |
.21 |
.15 |
.94 |
1.02375 |
465 |
.07250 |
.13 |
.21 |
.14 |
.96 |
1.06500 |
460 |
.06375 |
.11 |
.21 |
.12 |
.98 |
1.10750 |
455 |
.05625 |
.10 |
.21 |
.00 |
.99 |
1.15000 |
450 |
.05000 |
.09 |
.21 |
.00 |
.99 |
1.19375 |
445 |
.04375 |
.08 |
.21 |
.00 |
.99 |
1.23875 |
440 |
.03875 |
.08 |
.21 |
.00 |
.99 |
1.33000 |
430 |
.03000 |
.06 |
.21 |
.00 |
.99 |
1.42375 |
420 |
.02250 |
.05 |
.21 |
.00 |
.99 |
1.52000 |
410 |
.01750 |
.04 |
.22 |
.00 |
.99 |
1.61750 |
400 |
.01375 |
.03 |
.22 |
.00 |
.99 |
1.71750 |
390 |
.01000 |
.02 |
.22 |
.00 |
.99 |
1.81750 |
380 |
.00750 |
.02 |
.22 |
.00 |
.99 |
1.91750 |
370 |
.00625 |
.01 |
.23 |
.00 |
.99 |
2.01750 |
360 |
.00500 |
.01 |
.24 |
.00 |
.99 |
2.11750 |
350 |
.00375 |
.01 |
.24 |
.00 |
.99 |
2.21750 |
340 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.31750 |
330 |
.00250 |
.01 |
.25 |
.00 |
.99 |
2.41750 |
320 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.51750 |
310 |
.00125 |
.00 |
.26 |