CBT Wheat: Jly27 |
Friday, Mar 20 2026 |
Exp = 06/25/2027 Sett = 645.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.22 |
.20875 |
850 |
2.20375 |
.75 |
.28 |
.26 |
.23 |
.22250 |
840 |
2.12000 |
.74 |
.28 |
.26 |
.25 |
.23750 |
830 |
2.03625 |
.73 |
.28 |
.26 |
.26 |
.25250 |
820 |
1.95250 |
.72 |
.28 |
.26 |
.27 |
.26875 |
810 |
1.87125 |
.70 |
.28 |
.25 |
.29 |
.28500 |
800 |
1.79000 |
.69 |
.28 |
.25 |
.30 |
.30375 |
790 |
1.71000 |
.68 |
.28 |
.25 |
.31 |
.32250 |
780 |
1.63250 |
.66 |
.28 |
.25 |
.33 |
.34250 |
770 |
1.55375 |
.65 |
.27 |
.25 |
.34 |
.35250 |
765 |
1.51625 |
.64 |
.27 |
.25 |
.35 |
.36375 |
760 |
1.47750 |
.63 |
.27 |
.25 |
.35 |
.37500 |
755 |
1.44000 |
.62 |
.27 |
.25 |
.36 |
.38625 |
750 |
1.40250 |
.62 |
.27 |
.25 |
.37 |
.39750 |
745 |
1.36625 |
.61 |
.27 |
.25 |
.38 |
.41000 |
740 |
1.32875 |
.60 |
.27 |
.25 |
.39 |
.42125 |
735 |
1.29250 |
.59 |
.27 |
.25 |
.40 |
.43375 |
730 |
1.25750 |
.58 |
.27 |
.25 |
.41 |
.44750 |
725 |
1.22125 |
.58 |
.27 |
.25 |
.42 |
.46125 |
720 |
1.18625 |
.57 |
.27 |
.25 |
.43 |
.47500 |
715 |
1.15125 |
.56 |
.27 |
.24 |
.43 |
.48875 |
710 |
1.11625 |
.55 |
.27 |
.24 |
.44 |
.50250 |
705 |
1.08250 |
.54 |
.27 |
.24 |
.45 |
.51750 |
700 |
1.04875 |
.53 |
.27 |
.24 |
.46 |
.53375 |
695 |
1.01625 |
.52 |
.27 |
.24 |
.47 |
.54875 |
690 |
.98375 |
.51 |
.27 |
.24 |
.48 |
.56500 |
685 |
.95125 |
.50 |
.27 |
.24 |
.49 |
.58250 |
680 |
.91875 |
.49 |
.27 |
.24 |
.51 |
.59875 |
675 |
.88750 |
.48 |
.27 |
.24 |
.52 |
.61625 |
670 |
.85625 |
.47 |
.26 |
.24 |
.53 |
.63500 |
665 |
.82625 |
.46 |
.26 |
.24 |
.54 |
.65250 |
660 |
.79625 |
.45 |
.26 |
.24 |
.55 |
.67250 |
655 |
.76625 |
.44 |
.26 |
.23 |
.56 |
.69125 |
650 |
.73750 |
.43 |
.26 |
.23 |
.57 |
.71125 |
645 |
.70875 |
.42 |
.26 |
.23 |
.58 |
.73250 |
640 |
.68125 |
.41 |
.26 |
.23 |
.59 |
.75250 |
635 |
.65375 |
.40 |
.26 |
.23 |
.61 |
.77500 |
630 |
.62625 |
.39 |
.26 |
.23 |
.62 |
.79750 |
625 |
.60000 |
.38 |
.26 |
.23 |
.63 |
.82000 |
620 |
.57500 |
.37 |
.26 |
.23 |
.64 |
.84250 |
615 |
.55000 |
.36 |
.26 |
.23 |
.65 |
.86750 |
610 |
.52500 |
.35 |
.26 |
.22 |
.67 |
.89125 |
605 |
.50125 |
.34 |
.26 |
.22 |
.68 |
.91625 |
600 |
.47750 |
.33 |
.26 |
.22 |
.69 |
.94250 |
595 |
.45500 |
.32 |
.26 |
.22 |
.70 |
.96875 |
590 |
.43250 |
.31 |
.26 |
.22 |
.72 |
.99500 |
585 |
.41125 |
.30 |
.26 |
.22 |
.73 |
1.02250 |
580 |
.39000 |
.29 |
.26 |
.22 |
.74 |
1.05125 |
575 |
.37000 |
.28 |
.25 |
.21 |
.75 |
1.08000 |
570 |
.35000 |
.27 |
.25 |
.21 |
.77 |
1.11125 |
565 |
.33250 |
.26 |
.25 |
.21 |
.78 |
1.14250 |
560 |
.31500 |
.25 |
.25 |
.21 |
.79 |
1.17500 |
555 |
.29875 |
.24 |
.25 |
.21 |
.80 |
1.20875 |
550 |
.28250 |
.23 |
.25 |
.21 |
.81 |
1.24125 |
545 |
.26750 |
.22 |
.25 |
.21 |
.83 |
1.27625 |
540 |
.25250 |
.21 |
.25 |
.20 |
.84 |
1.31125 |
535 |
.23875 |
.20 |
.26 |
.20 |
.85 |
1.34625 |
530 |
.22500 |
.19 |
.26 |
.20 |
.86 |
1.38250 |
525 |
.21250 |
.18 |
.26 |
.20 |
.87 |
1.41875 |
520 |
.20000 |
.17 |
.26 |
.20 |
.88 |
1.45625 |
515 |
.18750 |
.17 |
.26 |
.19 |
.89 |
1.49375 |
510 |
.17625 |
.16 |
.26 |
.19 |
.91 |
1.53125 |
505 |
.16625 |
.15 |
.26 |
.19 |
.92 |
1.57000 |
500 |
.15500 |
.14 |
.26 |
.18 |
.93 |
1.61000 |
495 |
.14500 |
.13 |
.26 |
.18 |
.94 |
1.65000 |
490 |
.13625 |
.13 |
.26 |
.17 |
.95 |
1.69000 |
485 |
.12750 |
.12 |
.26 |
.16 |
.96 |
1.73125 |
480 |
.11875 |
.11 |
.26 |
.15 |
.98 |
1.77250 |
475 |
.11000 |
.11 |
.26 |
.13 |
.99 |
1.81500 |
470 |
.10250 |
.10 |
.26 |
.00 |
.99 |
1.90000 |
460 |
.08875 |
.09 |
.26 |
.00 |
.99 |
1.98750 |
450 |
.07625 |
.08 |
.26 |
.00 |
.99 |
2.07750 |
440 |
.06500 |
.07 |
.26 |
.00 |
.99 |
2.16875 |
430 |
.05500 |
.06 |
.26 |
.00 |
.99 |
2.26125 |
420 |
.04625 |
.05 |
.26 |
.00 |
.99 |
2.35625 |
410 |
.03875 |
.04 |
.27 |
.00 |
.99 |
2.45375 |
400 |
.03250 |
.04 |
.27 |
.00 |
.99 |
2.55250 |
390 |
.02625 |
.03 |
.27 |
.00 |
.99 |
2.65250 |
380 |
.02125 |
.03 |
.27 |
.00 |
.99 |
2.75250 |
370 |
.01750 |
.02 |
.27 |
.00 |
.99 |
2.85250 |
360 |
.01375 |
.02 |
.27 |