CBT Wheat: Sep25 |
Monday, Jun 30 2025 |
Exp = 08/22/2025 Sett = 538.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.41 |
.02 |
.00625 |
750 |
2.11875 |
.97 |
.46 |
.40 |
.02 |
.00625 |
740 |
2.01875 |
.96 |
.44 |
.40 |
.03 |
.00750 |
730 |
1.92000 |
.96 |
.43 |
.38 |
.03 |
.00750 |
720 |
1.82000 |
.96 |
.42 |
.38 |
.03 |
.00875 |
710 |
1.72125 |
.96 |
.41 |
.37 |
.03 |
.00875 |
705 |
1.67125 |
.96 |
.40 |
.37 |
.04 |
.01000 |
700 |
1.62250 |
.95 |
.40 |
.36 |
.04 |
.01000 |
695 |
1.57250 |
.95 |
.39 |
.36 |
.04 |
.01125 |
690 |
1.52375 |
.95 |
.38 |
.35 |
.04 |
.01125 |
685 |
1.47375 |
.95 |
.38 |
.35 |
.05 |
.01250 |
680 |
1.42500 |
.94 |
.37 |
.34 |
.05 |
.01250 |
675 |
1.37625 |
.94 |
.37 |
.34 |
.05 |
.01375 |
670 |
1.32625 |
.94 |
.36 |
.33 |
.05 |
.01500 |
665 |
1.27750 |
.93 |
.35 |
.33 |
.06 |
.01625 |
660 |
1.22875 |
.93 |
.35 |
.33 |
.06 |
.01750 |
655 |
1.18125 |
.92 |
.35 |
.32 |
.07 |
.01875 |
650 |
1.13250 |
.92 |
.34 |
.32 |
.08 |
.02125 |
645 |
1.08375 |
.91 |
.33 |
.31 |
.08 |
.02250 |
640 |
1.03625 |
.91 |
.33 |
.31 |
.09 |
.02500 |
635 |
.98875 |
.90 |
.33 |
.31 |
.10 |
.02750 |
630 |
.94125 |
.89 |
.32 |
.30 |
.11 |
.03000 |
625 |
.89375 |
.88 |
.31 |
.30 |
.12 |
.03250 |
620 |
.84750 |
.87 |
.31 |
.29 |
.13 |
.03625 |
615 |
.80125 |
.86 |
.31 |
.29 |
.14 |
.04000 |
610 |
.75500 |
.85 |
.30 |
.29 |
.16 |
.04500 |
605 |
.71000 |
.83 |
.30 |
.28 |
.17 |
.05000 |
600 |
.66500 |
.82 |
.29 |
.28 |
.19 |
.05625 |
595 |
.62125 |
.80 |
.29 |
.28 |
.21 |
.06250 |
590 |
.57750 |
.78 |
.29 |
.27 |
.23 |
.07000 |
585 |
.53500 |
.76 |
.28 |
.27 |
.25 |
.07875 |
580 |
.49375 |
.74 |
.28 |
.27 |
.28 |
.08875 |
575 |
.45375 |
.72 |
.28 |
.27 |
.31 |
.10000 |
570 |
.41500 |
.69 |
.27 |
.26 |
.34 |
.11250 |
565 |
.37875 |
.66 |
.27 |
.26 |
.37 |
.12625 |
560 |
.34250 |
.63 |
.27 |
.26 |
.40 |
.14250 |
555 |
.30875 |
.59 |
.27 |
.26 |
.44 |
.15875 |
550 |
.27625 |
.56 |
.27 |
.25 |
.47 |
.17875 |
545 |
.24500 |
.52 |
.26 |
.25 |
.51 |
.19875 |
540 |
.21625 |
.49 |
.26 |
.25 |
.55 |
.22125 |
535 |
.18875 |
.45 |
.26 |
.24 |
.59 |
.24500 |
530 |
.16250 |
.41 |
.25 |
.24 |
.63 |
.27125 |
525 |
.13875 |
.37 |
.25 |
.24 |
.67 |
.30000 |
520 |
.11750 |
.33 |
.25 |
.23 |
.71 |
.33000 |
515 |
.09875 |
.30 |
.25 |
.23 |
.75 |
.36375 |
510 |
.08250 |
.26 |
.25 |
.23 |
.79 |
.39875 |
505 |
.06875 |
.23 |
.25 |
.23 |
.82 |
.43625 |
500 |
.05625 |
.20 |
.24 |
.23 |
.85 |
.47625 |
495 |
.04500 |
.16 |
.24 |
.22 |
.88 |
.51750 |
490 |
.03750 |
.14 |
.25 |
.22 |
.91 |
.56000 |
485 |
.03000 |
.12 |
.25 |
.22 |
.93 |
.60375 |
480 |
.02375 |
.10 |
.25 |
.21 |
.95 |
.64875 |
475 |
.02000 |
.08 |
.25 |
.20 |
.97 |
.69500 |
470 |
.01500 |
.07 |
.25 |
.20 |
.98 |
.74250 |
465 |
.01250 |
.06 |
.25 |
.18 |
.99 |
.79000 |
460 |
.01000 |
.05 |
.26 |
.00 |
.99 |
.83750 |
455 |
.00750 |
.04 |
.26 |
.00 |
.99 |
.88625 |
450 |
.00625 |
.03 |
.26 |
.00 |
.99 |
.93500 |
445 |
.00500 |
.02 |
.26 |
.00 |
.99 |
.98375 |
440 |
.00375 |
.02 |
.26 |
.00 |
.99 |
1.03375 |
435 |
.00375 |
.02 |
.28 |
.00 |
.99 |
1.08250 |
430 |
.00250 |
.01 |
.27 |
.00 |
.99 |
1.13250 |
425 |
.00250 |
.01 |
.29 |
.00 |
.99 |
1.18250 |
420 |
.00250 |
.01 |
.30 |
.00 |
.99 |
1.23250 |
415 |
.00125 |
.01 |
.28 |
.00 |
.99 |
1.28250 |
410 |
.00125 |
.01 |
.30 |
.00 |
.99 |
1.38250 |
400 |
.00125 |
.01 |
.32 |
.00 |
.99 |
1.48250 |
390 |
.00125 |
.01 |
.35 |
.00 |
.99 |
1.58250 |
380 |
.00125 |
.01 |
.37 |
.00 |
.99 |
1.68250 |
370 |
.00125 |
.00 |
.40 |
.00 |
.99 |
1.78250 |
360 |
.00125 |
.00 |
.42 |
.00 |
.99 |
1.88250 |
350 |
.00125 |
.00 |
.45 |
.00 |
.99 |
1.98250 |
340 |
.00125 |
.00 |
.48 |
.00 |
.99 |
2.08250 |
330 |
.00125 |
.00 |
.50 |
.00 |
.99 |
2.18250 |
320 |
.00125 |
.00 |
.53 |
.00 |
.99 |
2.28250 |
310 |
.00125 |
.00 |
.56 |
.00 |
.99 |
2.38250 |
300 |
.00125 |
.00 |
.59 |
.00 |
.99 |
2.48250 |
290 |
.00125 |
.00 |
.63 |
.00 |
.99 |
2.58250 |
280 |
.00125 |
.00 |
.66 |