CBT Wheat: Jly27 |
Thursday, May 7 2026 |
Exp = 06/25/2027 Sett = 675.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.25 |
.24 |
.22250 |
850 |
1.92250 |
.73 |
.27 |
.24 |
.25 |
.23625 |
840 |
1.83750 |
.72 |
.27 |
.24 |
.27 |
.25000 |
830 |
1.75375 |
.71 |
.27 |
.24 |
.28 |
.26500 |
820 |
1.67125 |
.69 |
.26 |
.24 |
.29 |
.28125 |
810 |
1.59000 |
.68 |
.26 |
.24 |
.31 |
.29875 |
800 |
1.51000 |
.67 |
.26 |
.24 |
.33 |
.31750 |
790 |
1.43125 |
.65 |
.26 |
.23 |
.34 |
.33750 |
780 |
1.35375 |
.64 |
.26 |
.23 |
.36 |
.35875 |
770 |
1.27750 |
.62 |
.26 |
.23 |
.37 |
.37000 |
765 |
1.24000 |
.61 |
.25 |
.23 |
.38 |
.38250 |
760 |
1.20250 |
.60 |
.25 |
.23 |
.39 |
.39375 |
755 |
1.16500 |
.59 |
.25 |
.23 |
.40 |
.40625 |
750 |
1.12875 |
.58 |
.25 |
.23 |
.41 |
.42000 |
745 |
1.09375 |
.57 |
.25 |
.23 |
.42 |
.43250 |
740 |
1.05750 |
.57 |
.25 |
.23 |
.43 |
.44625 |
735 |
1.02250 |
.56 |
.25 |
.23 |
.44 |
.46125 |
730 |
.98875 |
.55 |
.25 |
.22 |
.45 |
.47500 |
725 |
.95500 |
.54 |
.25 |
.22 |
.46 |
.49000 |
720 |
.92125 |
.53 |
.25 |
.22 |
.47 |
.50625 |
715 |
.88750 |
.52 |
.25 |
.22 |
.48 |
.52250 |
710 |
.85500 |
.51 |
.25 |
.22 |
.49 |
.53875 |
705 |
.82375 |
.50 |
.25 |
.22 |
.51 |
.55625 |
700 |
.79250 |
.48 |
.24 |
.22 |
.52 |
.57375 |
695 |
.76125 |
.47 |
.24 |
.22 |
.53 |
.59250 |
690 |
.73000 |
.46 |
.24 |
.22 |
.54 |
.61125 |
685 |
.70125 |
.45 |
.24 |
.21 |
.55 |
.63000 |
680 |
.67125 |
.44 |
.24 |
.21 |
.57 |
.65000 |
675 |
.64375 |
.43 |
.24 |
.21 |
.58 |
.67125 |
670 |
.61500 |
.42 |
.24 |
.21 |
.59 |
.69250 |
665 |
.58750 |
.41 |
.24 |
.21 |
.61 |
.71500 |
660 |
.56125 |
.40 |
.24 |
.21 |
.62 |
.73750 |
655 |
.53625 |
.38 |
.24 |
.21 |
.63 |
.76125 |
650 |
.51125 |
.37 |
.24 |
.21 |
.65 |
.78500 |
645 |
.48625 |
.36 |
.24 |
.21 |
.66 |
.81000 |
640 |
.46250 |
.35 |
.24 |
.20 |
.67 |
.83625 |
635 |
.44000 |
.34 |
.24 |
.20 |
.69 |
.86250 |
630 |
.41750 |
.33 |
.24 |
.20 |
.70 |
.89000 |
625 |
.39625 |
.31 |
.24 |
.20 |
.71 |
.91875 |
620 |
.37625 |
.30 |
.24 |
.20 |
.73 |
.94750 |
615 |
.35625 |
.29 |
.24 |
.20 |
.74 |
.97750 |
610 |
.33750 |
.28 |
.24 |
.20 |
.75 |
1.00750 |
605 |
.31875 |
.27 |
.23 |
.20 |
.77 |
1.03875 |
600 |
.30125 |
.26 |
.23 |
.19 |
.78 |
1.07000 |
595 |
.28375 |
.25 |
.23 |
.19 |
.79 |
1.10250 |
590 |
.26750 |
.24 |
.23 |
.19 |
.81 |
1.13625 |
585 |
.25125 |
.23 |
.23 |
.19 |
.82 |
1.17000 |
580 |
.23625 |
.22 |
.23 |
.19 |
.83 |
1.20375 |
575 |
.22250 |
.21 |
.23 |
.19 |
.85 |
1.23875 |
570 |
.20875 |
.20 |
.23 |
.18 |
.86 |
1.27500 |
565 |
.19500 |
.19 |
.23 |
.18 |
.87 |
1.31125 |
560 |
.18250 |
.18 |
.23 |
.18 |
.88 |
1.34875 |
555 |
.17125 |
.17 |
.23 |
.17 |
.90 |
1.38625 |
550 |
.15875 |
.16 |
.23 |
.17 |
.91 |
1.42500 |
545 |
.14875 |
.15 |
.23 |
.17 |
.92 |
1.46375 |
540 |
.13750 |
.14 |
.23 |
.16 |
.93 |
1.50375 |
535 |
.12875 |
.13 |
.24 |
.16 |
.95 |
1.54375 |
530 |
.11875 |
.13 |
.23 |
.15 |
.96 |
1.58375 |
525 |
.11000 |
.12 |
.23 |
.14 |
.97 |
1.62625 |
520 |
.10250 |
.11 |
.24 |
.11 |
.99 |
1.66750 |
515 |
.09500 |
.11 |
.24 |
.00 |
.99 |
1.71000 |
510 |
.08750 |
.10 |
.24 |
.00 |
.99 |
1.75375 |
505 |
.08000 |
.09 |
.24 |
.00 |
.99 |
1.79750 |
500 |
.07375 |
.09 |
.24 |
.00 |
.99 |
1.84125 |
495 |
.06875 |
.08 |
.24 |
.00 |
.99 |
1.88625 |
490 |
.06250 |
.07 |
.24 |
.00 |
.99 |
1.93125 |
485 |
.05750 |
.07 |
.24 |
.00 |
.99 |
1.97625 |
480 |
.05250 |
.06 |
.24 |
.00 |
.99 |
2.02250 |
475 |
.04875 |
.06 |
.24 |
.00 |
.99 |
2.06875 |
470 |
.04375 |
.05 |
.24 |
.00 |
.99 |
2.16375 |
460 |
.03625 |
.05 |
.24 |
.00 |
.99 |
2.26000 |
450 |
.03000 |
.04 |
.24 |
.00 |
.99 |
2.35750 |
440 |
.02500 |
.03 |
.24 |
.00 |
.99 |
2.45750 |
430 |
.02000 |
.03 |
.24 |
.00 |
.99 |
2.55750 |
420 |
.01625 |
.02 |
.24 |
.00 |
.99 |
2.65750 |
410 |
.01375 |
.02 |
.25 |
.00 |
.99 |
2.75750 |
400 |
.01125 |
.02 |
.25 |
.00 |
.99 |
2.85750 |
390 |
.00875 |
.01 |
.25 |
.00 |
.99 |
2.95750 |
380 |
.00625 |
.01 |
.25 |
.00 |
.99 |
3.05750 |
370 |
.00500 |
.01 |
.25 |
.00 |
.99 |
3.15750 |
360 |
.00375 |
.01 |
.25 |