CBT Wheat: Sep26 |
Friday, Dec 12 2025 |
Exp = 08/21/2026 Sett = 558 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.29 |
.14 |
.08375 |
750 |
1.97750 |
.84 |
.31 |
.29 |
.14 |
.08750 |
745 |
1.93125 |
.83 |
.31 |
.28 |
.15 |
.09000 |
740 |
1.88500 |
.83 |
.31 |
.28 |
.15 |
.09375 |
735 |
1.83875 |
.82 |
.31 |
.28 |
.16 |
.09750 |
730 |
1.79375 |
.82 |
.30 |
.28 |
.16 |
.10125 |
725 |
1.74750 |
.81 |
.30 |
.28 |
.17 |
.10625 |
720 |
1.70250 |
.81 |
.30 |
.28 |
.18 |
.11000 |
715 |
1.65750 |
.80 |
.30 |
.28 |
.18 |
.11500 |
710 |
1.61250 |
.80 |
.30 |
.27 |
.19 |
.11875 |
705 |
1.56750 |
.79 |
.30 |
.27 |
.20 |
.12500 |
700 |
1.52250 |
.78 |
.29 |
.27 |
.20 |
.13000 |
695 |
1.47875 |
.78 |
.29 |
.27 |
.21 |
.13500 |
690 |
1.43500 |
.77 |
.29 |
.27 |
.22 |
.14125 |
685 |
1.39125 |
.76 |
.29 |
.27 |
.23 |
.14750 |
680 |
1.34875 |
.75 |
.29 |
.27 |
.24 |
.15375 |
675 |
1.30625 |
.74 |
.29 |
.27 |
.25 |
.16125 |
670 |
1.26375 |
.73 |
.28 |
.26 |
.26 |
.16875 |
665 |
1.22125 |
.73 |
.28 |
.26 |
.26 |
.17625 |
660 |
1.18000 |
.72 |
.28 |
.26 |
.28 |
.18500 |
655 |
1.13875 |
.71 |
.28 |
.26 |
.29 |
.19250 |
650 |
1.09750 |
.70 |
.28 |
.26 |
.30 |
.20250 |
645 |
1.05750 |
.69 |
.28 |
.26 |
.31 |
.21125 |
640 |
1.01750 |
.68 |
.28 |
.26 |
.32 |
.22125 |
635 |
.97875 |
.66 |
.28 |
.26 |
.33 |
.23125 |
630 |
.94000 |
.65 |
.27 |
.25 |
.34 |
.24250 |
625 |
.90125 |
.64 |
.27 |
.25 |
.36 |
.25375 |
620 |
.86375 |
.63 |
.27 |
.25 |
.37 |
.26500 |
615 |
.82625 |
.61 |
.27 |
.25 |
.38 |
.27750 |
610 |
.78875 |
.60 |
.27 |
.25 |
.40 |
.29125 |
605 |
.75250 |
.59 |
.27 |
.25 |
.41 |
.30500 |
600 |
.71750 |
.57 |
.27 |
.25 |
.43 |
.31875 |
595 |
.68250 |
.56 |
.26 |
.24 |
.44 |
.33375 |
590 |
.64875 |
.55 |
.26 |
.24 |
.46 |
.35000 |
585 |
.61500 |
.53 |
.26 |
.24 |
.48 |
.36625 |
580 |
.58250 |
.52 |
.26 |
.24 |
.49 |
.38375 |
575 |
.55000 |
.50 |
.26 |
.24 |
.51 |
.40125 |
570 |
.51875 |
.48 |
.26 |
.24 |
.53 |
.42000 |
565 |
.48875 |
.47 |
.26 |
.23 |
.55 |
.44000 |
560 |
.46000 |
.45 |
.26 |
.23 |
.56 |
.46125 |
555 |
.43125 |
.44 |
.25 |
.23 |
.58 |
.48250 |
550 |
.40375 |
.42 |
.25 |
.23 |
.60 |
.50500 |
545 |
.37750 |
.40 |
.25 |
.23 |
.62 |
.52750 |
540 |
.35125 |
.38 |
.25 |
.23 |
.64 |
.55250 |
535 |
.32625 |
.37 |
.25 |
.22 |
.66 |
.57750 |
530 |
.30250 |
.35 |
.25 |
.22 |
.68 |
.60375 |
525 |
.27875 |
.33 |
.25 |
.22 |
.70 |
.63000 |
520 |
.25750 |
.31 |
.24 |
.22 |
.72 |
.65875 |
515 |
.23500 |
.30 |
.24 |
.21 |
.74 |
.68750 |
510 |
.21500 |
.28 |
.24 |
.21 |
.76 |
.71625 |
505 |
.19625 |
.26 |
.24 |
.21 |
.78 |
.74750 |
500 |
.17750 |
.25 |
.24 |
.20 |
.80 |
.78000 |
495 |
.16000 |
.23 |
.24 |
.20 |
.82 |
.81250 |
490 |
.14375 |
.21 |
.23 |
.20 |
.84 |
.84750 |
485 |
.12875 |
.20 |
.23 |
.19 |
.86 |
.88250 |
480 |
.11500 |
.18 |
.23 |
.19 |
.88 |
.92000 |
475 |
.10250 |
.17 |
.23 |
.18 |
.90 |
.95750 |
470 |
.09125 |
.15 |
.23 |
.18 |
.91 |
.99750 |
465 |
.08125 |
.14 |
.23 |
.17 |
.93 |
1.03750 |
460 |
.07125 |
.12 |
.23 |
.16 |
.95 |
1.07875 |
455 |
.06375 |
.11 |
.23 |
.15 |
.96 |
1.12125 |
450 |
.05625 |
.10 |
.23 |
.13 |
.99 |
1.16375 |
445 |
.04875 |
.09 |
.23 |