CME Lean Hogs: May27 |
Friday, Sep 25 2026 |
Exp = 05/14/2027 Sett = 80.7 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.22 |
.02 |
.075 |
120 |
39.300 |
.91 |
.33 |
.22 |
.02 |
.100 |
118 |
37.300 |
.91 |
.32 |
.21 |
.02 |
.100 |
116 |
35.300 |
.91 |
.31 |
.21 |
.03 |
.125 |
114 |
33.300 |
.91 |
.29 |
.21 |
.03 |
.125 |
113 |
32.300 |
.91 |
.29 |
.21 |
.03 |
.150 |
112 |
31.300 |
.91 |
.28 |
.20 |
.03 |
.150 |
111 |
30.300 |
.91 |
.27 |
.20 |
.04 |
.175 |
110 |
29.300 |
.91 |
.27 |
.20 |
.04 |
.175 |
109 |
28.300 |
.91 |
.26 |
.20 |
.04 |
.200 |
108 |
27.300 |
.90 |
.26 |
.20 |
.05 |
.225 |
107 |
26.300 |
.90 |
.25 |
.19 |
.05 |
.225 |
106 |
25.325 |
.90 |
.24 |
.19 |
.05 |
.250 |
105 |
24.325 |
.90 |
.24 |
.19 |
.06 |
.275 |
104 |
23.350 |
.89 |
.23 |
.19 |
.06 |
.300 |
103 |
22.375 |
.89 |
.23 |
.18 |
.07 |
.325 |
102 |
21.400 |
.89 |
.22 |
.18 |
.07 |
.350 |
101 |
20.425 |
.88 |
.22 |
.18 |
.08 |
.400 |
100 |
19.450 |
.88 |
.21 |
.17 |
.09 |
.425 |
99 |
18.500 |
.87 |
.21 |
.17 |
.10 |
.475 |
98 |
17.550 |
.86 |
.20 |
.17 |
.11 |
.525 |
97 |
16.600 |
.85 |
.20 |
.17 |
.12 |
.575 |
96 |
15.675 |
.84 |
.20 |
.17 |
.13 |
.650 |
95 |
14.750 |
.83 |
.19 |
.16 |
.15 |
.750 |
94 |
13.850 |
.82 |
.19 |
.16 |
.17 |
.875 |
93 |
12.975 |
.80 |
.19 |
.16 |
.19 |
1.000 |
92 |
12.125 |
.78 |
.19 |
.16 |
.21 |
1.175 |
91 |
11.300 |
.76 |
.18 |
.16 |
.23 |
1.350 |
90 |
10.475 |
.74 |
.18 |
.16 |
.26 |
1.550 |
89 |
9.700 |
.71 |
.18 |
.16 |
.29 |
1.775 |
88 |
8.950 |
.69 |
.18 |
.16 |
.32 |
2.050 |
87 |
8.225 |
.66 |
.18 |
.16 |
.35 |
2.350 |
86 |
7.550 |
.63 |
.18 |
.16 |
.39 |
2.675 |
85 |
6.900 |
.60 |
.18 |
.17 |
.42 |
3.050 |
84 |
6.275 |
.56 |
.18 |
.17 |
.46 |
3.450 |
83 |
5.700 |
.53 |
.18 |
.17 |
.50 |
3.875 |
82 |
5.150 |
.50 |
.19 |
.17 |
.53 |
4.325 |
81 |
4.625 |
.46 |
.19 |
.16 |
.57 |
4.800 |
80 |
4.125 |
.43 |
.19 |
.16 |
.61 |
5.325 |
79 |
3.650 |
.40 |
.19 |
.16 |
.65 |
5.850 |
78 |
3.200 |
.36 |
.18 |
.16 |
.69 |
6.425 |
77 |
2.800 |
.33 |
.18 |
.16 |
.72 |
7.050 |
76 |
2.425 |
.30 |
.18 |
.16 |
.76 |
7.700 |
75 |
2.100 |
.27 |
.18 |
.15 |
.79 |
8.375 |
74 |
1.800 |
.24 |
.18 |
.15 |
.83 |
9.125 |
73 |
1.550 |
.21 |
.19 |
.15 |
.86 |
9.875 |
72 |
1.325 |
.19 |
.19 |
.15 |
.89 |
10.675 |
71 |
1.125 |
.16 |
.19 |
.14 |
.92 |
11.500 |
70 |
.975 |
.15 |
.19 |
.13 |
.94 |
12.350 |
69 |
.825 |
.13 |
.19 |
.12 |
.97 |
13.225 |
68 |
.725 |
.11 |
.20 |
.09 |
1.00 |
14.125 |
67 |
.625 |
.10 |
.20 |
.00 |
.99 |
15.025 |
66 |
.550 |
.09 |
.20 |
.00 |
.99 |
15.975 |
65 |
.475 |
.08 |
.21 |
.00 |
.99 |
16.900 |
64 |
.425 |
.07 |
.21 |
.00 |
.99 |
17.875 |
63 |
.375 |
.06 |
.22 |
.00 |
.99 |
18.825 |
62 |
.350 |
.05 |
.22 |
.00 |
.99 |
19.800 |
61 |
.300 |
.05 |
.23 |
.00 |
.99 |
20.775 |
60 |
.300 |
.04 |
.24 |
.00 |
.99 |
22.725 |
58 |
.225 |
.03 |
.25 |
.00 |
.99 |
24.700 |
56 |
.200 |
.03 |
.26 |
.00 |
.99 |
26.700 |
54 |
.150 |
.02 |
.27 |
.00 |
.99 |
28.700 |
52 |
.125 |
.02 |
.28 |
.00 |
.99 |
30.700 |
50 |
.125 |
.02 |
.30 |
.00 |
.99 |
32.700 |
48 |
.100 |
.01 |
.32 |
.00 |
.99 |
34.700 |
46 |
.075 |
.01 |
.32 |
.00 |
.99 |
36.700 |
44 |
.075 |
.01 |
.35 |
.00 |
.99 |
38.700 |
42 |
.050 |
.01 |
.35 |