CBT Wheat: Sep26 |
Thursday, Jan 29 2026 |
Exp = 08/21/2026 Sett = 573.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.30 |
.14 |
.08375 |
750 |
1.82750 |
.84 |
.32 |
.30 |
.15 |
.08625 |
745 |
1.78125 |
.83 |
.32 |
.29 |
.15 |
.09000 |
740 |
1.73500 |
.83 |
.31 |
.29 |
.16 |
.09375 |
735 |
1.69000 |
.82 |
.31 |
.29 |
.16 |
.09750 |
730 |
1.64375 |
.82 |
.31 |
.29 |
.17 |
.10250 |
725 |
1.59875 |
.81 |
.31 |
.29 |
.18 |
.10625 |
720 |
1.55375 |
.80 |
.31 |
.29 |
.18 |
.11125 |
715 |
1.50875 |
.80 |
.30 |
.28 |
.19 |
.11625 |
710 |
1.46375 |
.79 |
.30 |
.28 |
.20 |
.12125 |
705 |
1.42000 |
.78 |
.30 |
.28 |
.21 |
.12750 |
700 |
1.37500 |
.78 |
.30 |
.28 |
.21 |
.13250 |
695 |
1.33250 |
.77 |
.30 |
.28 |
.22 |
.13875 |
690 |
1.28875 |
.76 |
.30 |
.28 |
.23 |
.14500 |
685 |
1.24500 |
.75 |
.29 |
.28 |
.24 |
.15250 |
680 |
1.20250 |
.74 |
.29 |
.27 |
.25 |
.15875 |
675 |
1.16000 |
.73 |
.29 |
.27 |
.26 |
.16625 |
670 |
1.11875 |
.72 |
.29 |
.27 |
.27 |
.17500 |
665 |
1.07750 |
.71 |
.29 |
.27 |
.28 |
.18250 |
660 |
1.03625 |
.70 |
.29 |
.27 |
.29 |
.19125 |
655 |
.99500 |
.69 |
.28 |
.27 |
.31 |
.20125 |
650 |
.95500 |
.68 |
.28 |
.26 |
.32 |
.21000 |
645 |
.91500 |
.67 |
.28 |
.26 |
.33 |
.22125 |
640 |
.87625 |
.65 |
.28 |
.26 |
.34 |
.23125 |
635 |
.83750 |
.64 |
.28 |
.26 |
.36 |
.24250 |
630 |
.80000 |
.63 |
.28 |
.26 |
.37 |
.25500 |
625 |
.76250 |
.62 |
.27 |
.25 |
.39 |
.26750 |
620 |
.72625 |
.60 |
.27 |
.25 |
.40 |
.28125 |
615 |
.69000 |
.59 |
.27 |
.25 |
.42 |
.29500 |
610 |
.65500 |
.57 |
.27 |
.25 |
.44 |
.31000 |
605 |
.62000 |
.56 |
.27 |
.25 |
.45 |
.32500 |
600 |
.58625 |
.54 |
.27 |
.25 |
.47 |
.34125 |
595 |
.55375 |
.52 |
.26 |
.24 |
.49 |
.35875 |
590 |
.52125 |
.51 |
.26 |
.24 |
.50 |
.37625 |
585 |
.49000 |
.49 |
.26 |
.24 |
.52 |
.39500 |
580 |
.45875 |
.47 |
.26 |
.24 |
.54 |
.41375 |
575 |
.42875 |
.46 |
.26 |
.24 |
.56 |
.43500 |
570 |
.40000 |
.44 |
.26 |
.23 |
.58 |
.45625 |
565 |
.37250 |
.42 |
.25 |
.23 |
.60 |
.47875 |
560 |
.34500 |
.40 |
.25 |
.23 |
.62 |
.50125 |
555 |
.32000 |
.38 |
.25 |
.23 |
.64 |
.52625 |
550 |
.29500 |
.36 |
.25 |
.22 |
.66 |
.55125 |
545 |
.27125 |
.35 |
.25 |
.22 |
.68 |
.57875 |
540 |
.24875 |
.33 |
.25 |
.22 |
.71 |
.60625 |
535 |
.22625 |
.31 |
.24 |
.22 |
.73 |
.63500 |
530 |
.20625 |
.29 |
.24 |
.21 |
.75 |
.66500 |
525 |
.18750 |
.27 |
.24 |
.21 |
.77 |
.69625 |
520 |
.16875 |
.25 |
.24 |
.21 |
.79 |
.72875 |
515 |
.15250 |
.23 |
.24 |
.21 |
.81 |
.76250 |
510 |
.13625 |
.22 |
.24 |
.20 |
.83 |
.79750 |
505 |
.12250 |
.20 |
.24 |
.20 |
.85 |
.83375 |
500 |
.10875 |
.18 |
.23 |
.20 |
.87 |
.87125 |
495 |
.09625 |
.17 |
.23 |
.19 |
.89 |
.91000 |
490 |
.08625 |
.15 |
.23 |
.19 |
.91 |
.94875 |
485 |
.07500 |
.14 |
.23 |
.18 |
.92 |
.99000 |
480 |
.06625 |
.13 |
.23 |
.17 |
.94 |
1.03125 |
475 |
.05875 |
.11 |
.23 |
.16 |
.96 |
1.07375 |
470 |
.05125 |
.10 |
.23 |
.15 |
.97 |
1.11750 |
465 |
.04500 |
.09 |
.23 |
.12 |
1.00 |
1.16125 |
460 |
.03875 |
.08 |
.23 |
.00 |
.99 |
1.20625 |
455 |
.03375 |
.07 |
.23 |
.00 |
.99 |
1.25250 |
450 |
.03000 |
.06 |
.23 |
.00 |
.99 |
1.29875 |
445 |
.02625 |
.06 |
.23 |
.00 |
.99 |
1.34500 |
440 |
.02250 |
.05 |
.23 |
.00 |
.99 |
1.39250 |
435 |
.02000 |
.05 |
.24 |
.00 |
.99 |
1.44000 |
430 |
.01750 |
.04 |
.24 |
.00 |
.99 |
1.53750 |
420 |
.01375 |
.03 |
.24 |
.00 |
.99 |
1.63500 |
410 |
.01000 |
.02 |
.24 |
.00 |
.99 |
1.73500 |
400 |
.00750 |
.02 |
.25 |
.00 |
.99 |
1.83500 |
390 |
.00625 |
.02 |
.25 |
.00 |
.99 |
1.93500 |
380 |
.00500 |
.01 |
.26 |
.00 |
.99 |
2.03500 |
370 |
.00375 |
.01 |
.26 |
.00 |
.99 |
2.13500 |
360 |
.00250 |
.01 |
.26 |
.00 |
.99 |
2.23500 |
350 |
.00250 |
.01 |
.28 |
.00 |
.99 |
2.33500 |
340 |
.00250 |
.01 |
.29 |
.00 |
.99 |
2.43500 |
330 |
.00125 |
.00 |
.29 |
.00 |
.99 |
2.53500 |
320 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.63500 |
310 |
.00125 |
.00 |
.31 |
.00 |
.99 |
2.73500 |
300 |
.00125 |
.00 |
.33 |
.00 |
.99 |
2.83500 |
290 |
.00125 |
.00 |
.35 |