CBT Wheat: Dec25 |
Tuesday, Oct 28 2025 |
Exp = 11/21/2025 Sett = 529 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.53 |
.01 |
.00125 |
750 |
2.21000 |
.98 |
.63 |
.52 |
.01 |
.00125 |
740 |
2.11000 |
.98 |
.61 |
.50 |
.01 |
.00125 |
730 |
2.01000 |
.98 |
.59 |
.49 |
.01 |
.00125 |
725 |
1.96000 |
.98 |
.57 |
.48 |
.01 |
.00125 |
720 |
1.91000 |
.98 |
.56 |
.47 |
.01 |
.00125 |
715 |
1.86000 |
.98 |
.55 |
.46 |
.01 |
.00125 |
710 |
1.81000 |
.98 |
.54 |
.45 |
.01 |
.00125 |
705 |
1.76000 |
.98 |
.53 |
.44 |
.01 |
.00125 |
700 |
1.71000 |
.98 |
.52 |
.43 |
.01 |
.00125 |
695 |
1.66000 |
.98 |
.51 |
.42 |
.01 |
.00125 |
690 |
1.61000 |
.98 |
.49 |
.41 |
.01 |
.00125 |
685 |
1.56000 |
.98 |
.48 |
.40 |
.01 |
.00125 |
680 |
1.51000 |
.98 |
.47 |
.39 |
.01 |
.00125 |
675 |
1.46000 |
.98 |
.46 |
.41 |
.01 |
.00250 |
670 |
1.41000 |
.98 |
.45 |
.40 |
.01 |
.00250 |
665 |
1.36125 |
.98 |
.45 |
.39 |
.01 |
.00250 |
660 |
1.31125 |
.97 |
.44 |
.38 |
.01 |
.00250 |
655 |
1.26125 |
.97 |
.43 |
.37 |
.01 |
.00250 |
650 |
1.21125 |
.97 |
.41 |
.36 |
.02 |
.00250 |
645 |
1.16125 |
.97 |
.40 |
.34 |
.02 |
.00250 |
640 |
1.11125 |
.97 |
.39 |
.35 |
.02 |
.00375 |
635 |
1.06125 |
.97 |
.37 |
.34 |
.02 |
.00375 |
630 |
1.01250 |
.97 |
.37 |
.33 |
.02 |
.00375 |
625 |
.96250 |
.96 |
.36 |
.31 |
.02 |
.00375 |
620 |
.91250 |
.96 |
.34 |
.31 |
.03 |
.00500 |
615 |
.86375 |
.96 |
.34 |
.31 |
.04 |
.00625 |
610 |
.81375 |
.96 |
.32 |
.30 |
.04 |
.00625 |
605 |
.76500 |
.95 |
.32 |
.29 |
.05 |
.00750 |
600 |
.71625 |
.94 |
.31 |
.29 |
.06 |
.00875 |
595 |
.66750 |
.93 |
.30 |
.28 |
.06 |
.01000 |
590 |
.61875 |
.93 |
.29 |
.27 |
.08 |
.01250 |
585 |
.57125 |
.91 |
.29 |
.27 |
.09 |
.01500 |
580 |
.52375 |
.90 |
.28 |
.26 |
.11 |
.01875 |
575 |
.47750 |
.88 |
.27 |
.26 |
.13 |
.02250 |
570 |
.43125 |
.86 |
.27 |
.25 |
.16 |
.02750 |
565 |
.38625 |
.83 |
.26 |
.25 |
.19 |
.03375 |
560 |
.34250 |
.80 |
.25 |
.24 |
.23 |
.04125 |
555 |
.30125 |
.76 |
.25 |
.24 |
.27 |
.05125 |
550 |
.26000 |
.72 |
.24 |
.23 |
.32 |
.06250 |
545 |
.22250 |
.67 |
.24 |
.23 |
.37 |
.07625 |
540 |
.18625 |
.62 |
.24 |
.22 |
.44 |
.09250 |
535 |
.15250 |
.56 |
.23 |
.22 |
.50 |
.11250 |
530 |
.12250 |
.50 |
.22 |
.21 |
.57 |
.13625 |
525 |
.09750 |
.43 |
.22 |
.21 |
.64 |
.16500 |
520 |
.07500 |
.36 |
.22 |
.21 |
.71 |
.19625 |
515 |
.05625 |
.30 |
.22 |
.21 |
.77 |
.23125 |
510 |
.04125 |
.24 |
.22 |
.20 |
.83 |
.26875 |
505 |
.03000 |
.19 |
.22 |
.21 |
.87 |
.31125 |
500 |
.02125 |
.14 |
.22 |
.20 |
.91 |
.35500 |
495 |
.01500 |
.11 |
.22 |
.20 |
.94 |
.40000 |
490 |
.01125 |
.08 |
.22 |
.20 |
.96 |
.44750 |
485 |
.00875 |
.06 |
.23 |
.19 |
.98 |
.49500 |
480 |
.00625 |
.05 |
.24 |
.18 |
.99 |
.54375 |
475 |
.00500 |
.04 |
.25 |
.00 |
.99 |
.59250 |
470 |
.00375 |
.03 |
.25 |
.00 |
.99 |
.64250 |
465 |
.00375 |
.03 |
.27 |
.00 |
.99 |
.69125 |
460 |
.00250 |
.02 |
.27 |
.00 |
.99 |
.74125 |
455 |
.00250 |
.02 |
.29 |
.00 |
.99 |
.79125 |
450 |
.00250 |
.02 |
.31 |
.00 |
.99 |
.84000 |
445 |
.00125 |
.01 |
.30 |
.00 |
.99 |
.89000 |
440 |
.00125 |
.01 |
.32 |
.00 |
.99 |
.94000 |
435 |
.00125 |
.01 |
.33 |
.00 |
.99 |
.99000 |
430 |
.00125 |
.01 |
.35 |
.00 |
.99 |
1.04000 |
425 |
.00125 |
.01 |
.37 |
.00 |
.99 |
1.09000 |
420 |
.00125 |
.01 |
.38 |
.00 |
.99 |
1.14000 |
415 |
.00125 |
.01 |
.40 |
.00 |
.99 |
1.19000 |
410 |
.00125 |
.01 |
.42 |
.00 |
.99 |
1.24000 |
405 |
.00125 |
.01 |
.44 |
.00 |
.99 |
1.29000 |
400 |
.00125 |
.01 |
.46 |
.00 |
.99 |
1.39000 |
390 |
.00125 |
.01 |
.49 |
.00 |
.99 |
1.49000 |
380 |
.00125 |
.01 |
.53 |
.00 |
.99 |
1.59000 |
370 |
.00125 |
.01 |
.57 |
.00 |
.99 |
1.69000 |
360 |
.00125 |
.00 |
.61 |
.00 |
.99 |
1.79000 |
350 |
.00125 |
.00 |
.65 |
.00 |
.99 |
1.89000 |
340 |
.00125 |
.00 |
.69 |
.00 |
.99 |
1.99000 |
330 |
.00125 |
.00 |
.73 |
.00 |
.99 |
2.09000 |
320 |
.00125 |
.00 |
.78 |
.00 |
.99 |
2.19000 |
310 |
.00125 |
.00 |
.82 |
.00 |
.99 |
2.29000 |
300 |
.00125 |
.00 |
.87 |
.00 |
.99 |
2.39000 |
290 |
.00125 |
.00 |
.92 |