CBT Soybeans: Jan26 |
Friday, Dec 12 2025 |
Exp = 12/26/2025 Sett = 1076.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.38 |
.01 |
.00125 |
1300 |
2.23250 |
.99 |
.45 |
.37 |
.01 |
.00125 |
1290 |
2.13250 |
.98 |
.43 |
.36 |
.01 |
.00125 |
1280 |
2.03250 |
.98 |
.42 |
.34 |
.01 |
.00125 |
1270 |
1.93250 |
.98 |
.40 |
.33 |
.01 |
.00125 |
1260 |
1.83250 |
.98 |
.38 |
.31 |
.01 |
.00125 |
1250 |
1.73250 |
.98 |
.37 |
.30 |
.01 |
.00125 |
1240 |
1.63250 |
.98 |
.35 |
.28 |
.01 |
.00125 |
1230 |
1.53250 |
.98 |
.33 |
.27 |
.01 |
.00125 |
1220 |
1.43250 |
.98 |
.31 |
.25 |
.01 |
.00125 |
1210 |
1.33250 |
.98 |
.30 |
.24 |
.01 |
.00125 |
1200 |
1.23250 |
.98 |
.28 |
.22 |
.01 |
.00125 |
1190 |
1.13250 |
.98 |
.26 |
.20 |
.01 |
.00125 |
1180 |
1.03250 |
.98 |
.24 |
.19 |
.01 |
.00125 |
1170 |
.93250 |
.98 |
.22 |
.19 |
.02 |
.00250 |
1160 |
.83375 |
.97 |
.21 |
.17 |
.02 |
.00250 |
1150 |
.73500 |
.96 |
.20 |
.16 |
.03 |
.00375 |
1140 |
.63625 |
.95 |
.18 |
.15 |
.04 |
.00500 |
1130 |
.53750 |
.94 |
.16 |
.14 |
.07 |
.00875 |
1120 |
.44125 |
.91 |
.15 |
.13 |
.12 |
.01500 |
1110 |
.34750 |
.87 |
.14 |
.13 |
.19 |
.02750 |
1100 |
.26000 |
.79 |
.13 |
.12 |
.31 |
.04875 |
1090 |
.18125 |
.68 |
.13 |
.12 |
.46 |
.08375 |
1080 |
.11625 |
.54 |
.12 |
.12 |
.62 |
.13625 |
1070 |
.06875 |
.38 |
.12 |
.12 |
.77 |
.20375 |
1060 |
.03750 |
.25 |
.13 |
.12 |
.88 |
.28500 |
1050 |
.01875 |
.14 |
.13 |
.11 |
.95 |
.37625 |
1040 |
.01000 |
.08 |
.13 |
.11 |
.98 |
.47250 |
1030 |
.00500 |
.04 |
.14 |
.00 |
.99 |
.57000 |
1020 |
.00375 |
.03 |
.16 |
.00 |
.99 |
.66875 |
1010 |
.00250 |
.02 |
.17 |
.00 |
.99 |
.76875 |
1000 |
.00250 |
.02 |
.19 |
.00 |
.99 |
.86875 |
990 |
.00250 |
.02 |
.21 |
.00 |
.99 |
.96750 |
980 |
.00125 |
.01 |
.21 |
.00 |
.99 |
1.06750 |
970 |
.00125 |
.01 |
.23 |
.00 |
.99 |
1.16750 |
960 |
.00125 |
.01 |
.25 |
.00 |
.99 |
1.26750 |
950 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.36750 |
940 |
.00125 |
.01 |
.29 |
.00 |
.99 |
1.46750 |
930 |
.00125 |
.01 |
.31 |
.00 |
.99 |
1.56750 |
920 |
.00125 |
.01 |
.33 |
.00 |
.99 |
1.66750 |
910 |
.00125 |
.01 |
.35 |
.00 |
.99 |
1.76750 |
900 |
.00125 |
.01 |
.38 |
.00 |
.99 |
1.86750 |
890 |
.00125 |
.00 |
.40 |
.00 |
.99 |
1.96750 |
880 |
.00125 |
.00 |
.42 |
.00 |
.99 |
2.06750 |
870 |
.00125 |
.00 |
.44 |
.00 |
.99 |
2.16750 |
860 |
.00125 |
.00 |
.46 |
.00 |
.99 |
2.26750 |
850 |
.00125 |
.00 |
.48 |
.00 |
.99 |
2.36750 |
840 |
.00125 |
.00 |
.50 |
.00 |
.99 |
2.46750 |
830 |
.00125 |
.00 |
.53 |
.00 |
.99 |
2.56750 |
820 |
.00125 |
.00 |
.55 |
.00 |
.99 |
2.66750 |
810 |
.00125 |
.00 |
.57 |
.00 |
.99 |
2.76750 |
800 |
.00125 |
.00 |
.59 |
.00 |
.99 |
2.96750 |
780 |
.00125 |
.00 |
.64 |
.00 |
.99 |
3.16750 |
760 |
.00125 |
.00 |
.69 |
.00 |
.99 |
3.36750 |
740 |
.00125 |
.00 |
.73 |
.00 |
.99 |
3.56750 |
720 |
.00125 |
.00 |
.78 |