CME Lean Hogs: Feb26 |
Friday, Dec 12 2025 |
Exp = 02/13/2026 Sett = 84.525 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.36 |
.01 |
.025 |
124 |
39.475 |
.97 |
.48 |
.35 |
.01 |
.025 |
122 |
37.475 |
.97 |
.46 |
.33 |
.01 |
.025 |
120 |
35.475 |
.96 |
.45 |
.32 |
.01 |
.025 |
118 |
33.475 |
.96 |
.43 |
.31 |
.01 |
.025 |
116 |
31.475 |
.96 |
.41 |
.32 |
.01 |
.050 |
114 |
29.475 |
.96 |
.39 |
.30 |
.01 |
.050 |
112 |
27.475 |
.96 |
.37 |
.28 |
.01 |
.050 |
110 |
25.475 |
.96 |
.35 |
.27 |
.02 |
.050 |
108 |
23.475 |
.96 |
.33 |
.25 |
.02 |
.050 |
106 |
21.475 |
.96 |
.31 |
.24 |
.02 |
.050 |
105 |
20.475 |
.96 |
.30 |
.23 |
.02 |
.050 |
104 |
19.475 |
.95 |
.28 |
.24 |
.02 |
.075 |
103 |
18.500 |
.95 |
.28 |
.23 |
.03 |
.075 |
102 |
17.500 |
.95 |
.27 |
.23 |
.03 |
.100 |
101 |
16.525 |
.94 |
.26 |
.22 |
.03 |
.100 |
100 |
15.525 |
.94 |
.25 |
.21 |
.04 |
.125 |
99 |
14.550 |
.93 |
.25 |
.21 |
.05 |
.150 |
98 |
13.575 |
.93 |
.24 |
.21 |
.06 |
.200 |
97 |
12.625 |
.91 |
.23 |
.21 |
.08 |
.250 |
96 |
11.675 |
.90 |
.23 |
.20 |
.09 |
.300 |
95 |
10.750 |
.88 |
.23 |
.20 |
.11 |
.375 |
94 |
9.825 |
.86 |
.22 |
.20 |
.14 |
.475 |
93 |
8.900 |
.85 |
.22 |
.20 |
.17 |
.600 |
92 |
8.025 |
.82 |
.21 |
.20 |
.20 |
.750 |
91 |
7.175 |
.79 |
.21 |
.20 |
.24 |
.925 |
90 |
6.375 |
.75 |
.21 |
.20 |
.28 |
1.150 |
89 |
5.600 |
.71 |
.21 |
.20 |
.33 |
1.425 |
88 |
4.875 |
.66 |
.21 |
.20 |
.38 |
1.750 |
87 |
4.225 |
.61 |
.21 |
.20 |
.44 |
2.150 |
86 |
3.625 |
.56 |
.21 |
.20 |
.50 |
2.600 |
85 |
3.075 |
.50 |
.21 |
.20 |
.55 |
3.100 |
84 |
2.575 |
.45 |
.21 |
.20 |
.61 |
3.675 |
83 |
2.150 |
.39 |
.21 |
.20 |
.67 |
4.275 |
82 |
1.775 |
.34 |
.21 |
.20 |
.72 |
4.950 |
81 |
1.450 |
.29 |
.22 |
.20 |
.76 |
5.675 |
80 |
1.175 |
.25 |
.22 |
.20 |
.81 |
6.425 |
79 |
.925 |
.21 |
.22 |
.20 |
.85 |
7.250 |
78 |
.750 |
.17 |
.22 |
.20 |
.88 |
8.100 |
77 |
.600 |
.14 |
.23 |
.20 |
.91 |
8.975 |
76 |
.475 |
.12 |
.23 |
.20 |
.93 |
9.875 |
75 |
.400 |
.10 |
.24 |
.20 |
.95 |
10.800 |
74 |
.325 |
.08 |
.24 |
.20 |
.97 |
11.750 |
73 |
.275 |
.07 |
.25 |
.20 |
.98 |
12.700 |
72 |
.225 |
.06 |
.26 |
.19 |
.99 |
13.675 |
71 |
.200 |
.05 |
.27 |
.17 |
1.00 |
14.650 |
70 |
.175 |
.04 |
.28 |
.00 |
.99 |
15.625 |
69 |
.150 |
.04 |
.29 |
.00 |
.99 |
16.600 |
68 |
.125 |
.03 |
.29 |
.00 |
.99 |
17.600 |
67 |
.125 |
.03 |
.31 |
.00 |
.99 |
18.575 |
66 |
.125 |
.03 |
.33 |
.00 |
.99 |
19.575 |
65 |
.100 |
.02 |
.33 |
.00 |
.99 |
20.575 |
64 |
.100 |
.02 |
.35 |
.00 |
.99 |
21.550 |
63 |
.100 |
.02 |
.36 |
.00 |
.99 |
22.550 |
62 |
.100 |
.02 |
.38 |
.00 |
.99 |
23.550 |
61 |
.075 |
.02 |
.38 |
.00 |
.99 |
24.550 |
60 |
.075 |
.01 |
.40 |
.00 |
.99 |
25.550 |
59 |
.075 |
.01 |
.41 |
.00 |
.99 |
26.525 |
58 |
.075 |
.01 |
.43 |
.00 |
.99 |
28.525 |
56 |
.050 |
.01 |
.44 |
.00 |
.99 |
30.525 |
54 |
.050 |
.01 |
.48 |
.00 |
.99 |
32.525 |
52 |
.050 |
.01 |
.51 |
.00 |
.99 |
34.525 |
50 |
.025 |
.00 |
.51 |
.00 |
.99 |
36.525 |
48 |
.025 |
.00 |
.54 |
.00 |
.99 |
38.525 |
46 |
.025 |
.00 |
.58 |