CBT Soybeans: Jan26 |
Tuesday, Oct 28 2025 |
Exp = 12/26/2025 Sett = 1095.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.24 |
.04 |
.01750 |
1300 |
2.05750 |
.94 |
.27 |
.23 |
.05 |
.01875 |
1290 |
1.96000 |
.93 |
.26 |
.23 |
.05 |
.02000 |
1280 |
1.86125 |
.93 |
.26 |
.22 |
.06 |
.02250 |
1270 |
1.76375 |
.92 |
.25 |
.22 |
.06 |
.02500 |
1260 |
1.66625 |
.92 |
.24 |
.21 |
.07 |
.02750 |
1250 |
1.56875 |
.91 |
.24 |
.21 |
.08 |
.03000 |
1240 |
1.47250 |
.90 |
.23 |
.20 |
.09 |
.03375 |
1230 |
1.37625 |
.89 |
.22 |
.20 |
.10 |
.03875 |
1220 |
1.28125 |
.88 |
.22 |
.19 |
.11 |
.04375 |
1210 |
1.18625 |
.87 |
.21 |
.19 |
.13 |
.05000 |
1200 |
1.09250 |
.86 |
.20 |
.19 |
.15 |
.05875 |
1190 |
1.00125 |
.84 |
.20 |
.18 |
.17 |
.06750 |
1180 |
.91125 |
.82 |
.19 |
.18 |
.19 |
.08000 |
1170 |
.82375 |
.79 |
.19 |
.17 |
.22 |
.09375 |
1160 |
.73750 |
.76 |
.19 |
.17 |
.26 |
.11125 |
1150 |
.65625 |
.73 |
.18 |
.17 |
.29 |
.13125 |
1140 |
.57625 |
.69 |
.18 |
.17 |
.34 |
.15625 |
1130 |
.50250 |
.65 |
.18 |
.16 |
.39 |
.18500 |
1120 |
.43125 |
.61 |
.17 |
.16 |
.44 |
.22000 |
1110 |
.36625 |
.56 |
.17 |
.16 |
.50 |
.26000 |
1100 |
.30750 |
.50 |
.17 |
.16 |
.55 |
.30625 |
1090 |
.25375 |
.45 |
.17 |
.15 |
.61 |
.35875 |
1080 |
.20750 |
.39 |
.16 |
.15 |
.67 |
.41875 |
1070 |
.16750 |
.34 |
.16 |
.15 |
.73 |
.48500 |
1060 |
.13375 |
.29 |
.16 |
.15 |
.78 |
.55625 |
1050 |
.10625 |
.24 |
.16 |
.15 |
.82 |
.63250 |
1040 |
.08375 |
.20 |
.17 |
.15 |
.86 |
.71500 |
1030 |
.06500 |
.16 |
.17 |
.15 |
.90 |
.80000 |
1020 |
.05125 |
.13 |
.17 |
.14 |
.93 |
.88875 |
1010 |
.04000 |
.11 |
.17 |
.14 |
.95 |
.98000 |
1000 |
.03125 |
.09 |
.17 |
.13 |
.98 |
1.07375 |
990 |
.02500 |
.07 |
.18 |
.11 |
1.00 |
1.16875 |
980 |
.02000 |
.06 |
.18 |
.00 |
.99 |
1.26375 |
970 |
.01625 |
.05 |
.19 |
.00 |
.99 |
1.36125 |
960 |
.01375 |
.04 |
.19 |
.00 |
.99 |
1.45875 |
950 |
.01125 |
.03 |
.20 |
.00 |
.99 |
1.55750 |
940 |
.01000 |
.03 |
.21 |
.00 |
.99 |
1.65625 |
930 |
.00875 |
.02 |
.21 |
.00 |
.99 |
1.75500 |
920 |
.00750 |
.02 |
.22 |
.00 |
.99 |
1.85375 |
910 |
.00625 |
.02 |
.23 |
.00 |
.99 |
1.95375 |
900 |
.00500 |
.01 |
.23 |
.00 |
.99 |
2.05250 |
890 |
.00500 |
.01 |
.24 |
.00 |
.99 |
2.15250 |
880 |
.00375 |
.01 |
.24 |
.00 |
.99 |
2.25250 |
870 |
.00375 |
.01 |
.25 |
.00 |
.99 |
2.35250 |
860 |
.00375 |
.01 |
.27 |
.00 |
.99 |
2.45250 |
850 |
.00250 |
.01 |
.26 |
.00 |
.99 |
2.55250 |
840 |
.00250 |
.01 |
.27 |
.00 |
.99 |
2.65250 |
830 |
.00250 |
.01 |
.29 |
.00 |
.99 |
2.75250 |
820 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.85250 |
810 |
.00125 |
.00 |
.29 |
.00 |
.99 |
2.95250 |
800 |
.00125 |
.00 |
.30 |
.00 |
.99 |
3.15250 |
780 |
.00125 |
.00 |
.32 |
.00 |
.99 |
3.35250 |
760 |
.00125 |
.00 |
.34 |
.00 |
.99 |
3.55250 |
740 |
.00125 |
.00 |
.36 |
.00 |
.99 |
3.75250 |
720 |
.00125 |
.00 |
.39 |