CBT Wheat: Dec25 |
Friday, Sep 12 2025 |
Exp = 11/21/2025 Sett = 523.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.36 |
.01 |
.00375 |
750 |
2.26500 |
.96 |
.44 |
.35 |
.01 |
.00375 |
740 |
2.16500 |
.96 |
.43 |
.34 |
.01 |
.00375 |
730 |
2.06500 |
.96 |
.41 |
.33 |
.01 |
.00375 |
725 |
2.01500 |
.96 |
.40 |
.34 |
.02 |
.00500 |
720 |
1.96500 |
.96 |
.40 |
.33 |
.02 |
.00500 |
715 |
1.91500 |
.96 |
.39 |
.33 |
.02 |
.00500 |
710 |
1.86500 |
.96 |
.38 |
.32 |
.02 |
.00500 |
705 |
1.81500 |
.96 |
.37 |
.32 |
.02 |
.00625 |
700 |
1.76625 |
.96 |
.37 |
.32 |
.02 |
.00625 |
695 |
1.71625 |
.96 |
.36 |
.31 |
.02 |
.00625 |
690 |
1.66625 |
.95 |
.36 |
.31 |
.03 |
.00750 |
685 |
1.61750 |
.95 |
.35 |
.31 |
.03 |
.00750 |
680 |
1.56750 |
.95 |
.35 |
.31 |
.03 |
.00875 |
675 |
1.51750 |
.95 |
.34 |
.30 |
.03 |
.00875 |
670 |
1.46875 |
.95 |
.33 |
.30 |
.04 |
.01000 |
665 |
1.41875 |
.95 |
.33 |
.29 |
.04 |
.01000 |
660 |
1.37000 |
.94 |
.32 |
.29 |
.04 |
.01125 |
655 |
1.32000 |
.94 |
.31 |
.28 |
.04 |
.01125 |
650 |
1.27125 |
.94 |
.31 |
.28 |
.05 |
.01250 |
645 |
1.22125 |
.94 |
.30 |
.27 |
.05 |
.01250 |
640 |
1.17250 |
.93 |
.30 |
.27 |
.06 |
.01375 |
635 |
1.12375 |
.93 |
.29 |
.26 |
.06 |
.01500 |
630 |
1.07625 |
.92 |
.29 |
.26 |
.07 |
.01750 |
625 |
1.02750 |
.91 |
.28 |
.26 |
.07 |
.01875 |
620 |
.97875 |
.91 |
.28 |
.26 |
.08 |
.02125 |
615 |
.93125 |
.90 |
.27 |
.25 |
.09 |
.02250 |
610 |
.88375 |
.89 |
.27 |
.25 |
.10 |
.02500 |
605 |
.83625 |
.88 |
.26 |
.24 |
.11 |
.02750 |
600 |
.78875 |
.87 |
.26 |
.24 |
.12 |
.03125 |
595 |
.74250 |
.86 |
.25 |
.23 |
.14 |
.03500 |
590 |
.69750 |
.85 |
.25 |
.23 |
.15 |
.04000 |
585 |
.65125 |
.83 |
.25 |
.23 |
.17 |
.04500 |
580 |
.60750 |
.81 |
.24 |
.23 |
.19 |
.05125 |
575 |
.56375 |
.80 |
.24 |
.23 |
.21 |
.05875 |
570 |
.52125 |
.77 |
.24 |
.22 |
.23 |
.06625 |
565 |
.47875 |
.75 |
.23 |
.22 |
.26 |
.07500 |
560 |
.43875 |
.73 |
.23 |
.22 |
.29 |
.08500 |
555 |
.39875 |
.70 |
.23 |
.21 |
.32 |
.09750 |
550 |
.36125 |
.67 |
.23 |
.21 |
.36 |
.11000 |
545 |
.32375 |
.64 |
.22 |
.21 |
.39 |
.12500 |
540 |
.28875 |
.60 |
.22 |
.21 |
.43 |
.14250 |
535 |
.25625 |
.56 |
.22 |
.21 |
.47 |
.16125 |
530 |
.22500 |
.53 |
.22 |
.20 |
.51 |
.18125 |
525 |
.19625 |
.49 |
.21 |
.20 |
.56 |
.20375 |
520 |
.16875 |
.44 |
.21 |
.20 |
.60 |
.22875 |
515 |
.14500 |
.40 |
.21 |
.19 |
.65 |
.25625 |
510 |
.12250 |
.36 |
.21 |
.19 |
.69 |
.28625 |
505 |
.10250 |
.32 |
.21 |
.19 |
.73 |
.31750 |
500 |
.08375 |
.28 |
.20 |
.19 |
.77 |
.35250 |
495 |
.06875 |
.24 |
.20 |
.18 |
.81 |
.38875 |
490 |
.05625 |
.21 |
.20 |
.18 |
.85 |
.42750 |
485 |
.04500 |
.17 |
.20 |
.18 |
.88 |
.46750 |
480 |
.03500 |
.14 |
.20 |
.17 |
.91 |
.51000 |
475 |
.02750 |
.12 |
.20 |
.17 |
.94 |
.55375 |
470 |
.02250 |
.10 |
.20 |
.16 |
.96 |
.60000 |
465 |
.01750 |
.08 |
.20 |
.14 |
.99 |
.64500 |
460 |
.01375 |
.07 |
.21 |
.00 |
.99 |
.69250 |
455 |
.01125 |
.05 |
.21 |
.00 |
.99 |
.74000 |
450 |
.00875 |
.04 |
.21 |
.00 |
.99 |
.78875 |
445 |
.00625 |
.03 |
.21 |
.00 |
.99 |
.83750 |
440 |
.00500 |
.03 |
.21 |
.00 |
.99 |
.88625 |
435 |
.00375 |
.02 |
.21 |
.00 |
.99 |
.93500 |
430 |
.00375 |
.02 |
.23 |
.00 |
.99 |
.98500 |
425 |
.00250 |
.01 |
.22 |
.00 |
.99 |
1.03500 |
420 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.08500 |
415 |
.00125 |
.01 |
.22 |
.00 |
.99 |
1.13500 |
410 |
.00125 |
.01 |
.24 |
.00 |
.99 |
1.23500 |
400 |
.00125 |
.01 |
.26 |
.00 |
.99 |
1.33500 |
390 |
.00125 |
.01 |
.28 |
.00 |
.99 |
1.43500 |
380 |
.00125 |
.01 |
.30 |
.00 |
.99 |
1.53500 |
370 |
.00125 |
.01 |
.32 |
.00 |
.99 |
1.63500 |
360 |
.00125 |
.00 |
.34 |
.00 |
.99 |
1.73500 |
350 |
.00125 |
.00 |
.37 |
.00 |
.99 |
1.83500 |
340 |
.00125 |
.00 |
.39 |
.00 |
.99 |
1.93500 |
330 |
.00125 |
.00 |
.42 |
.00 |
.99 |
2.03500 |
320 |
.00125 |
.00 |
.44 |
.00 |
.99 |
2.13500 |
310 |
.00125 |
.00 |
.47 |
.00 |
.99 |
2.23500 |
300 |
.00125 |
.00 |
.49 |
.00 |
.99 |
2.33500 |
290 |
.00125 |
.00 |
.52 |