CBT Soybeans: Jan26 |
Friday, Sep 12 2025 |
Exp = 12/26/2025 Sett = 1065.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.20 |
.04 |
.01750 |
1300 |
2.35375 |
.93 |
.24 |
.20 |
.04 |
.01875 |
1290 |
2.25500 |
.92 |
.24 |
.20 |
.05 |
.02125 |
1280 |
2.15750 |
.92 |
.23 |
.19 |
.05 |
.02250 |
1270 |
2.05875 |
.92 |
.23 |
.19 |
.06 |
.02500 |
1260 |
1.96125 |
.91 |
.22 |
.19 |
.06 |
.02750 |
1250 |
1.86375 |
.91 |
.21 |
.18 |
.07 |
.03000 |
1240 |
1.76625 |
.90 |
.21 |
.18 |
.07 |
.03250 |
1230 |
1.67000 |
.89 |
.20 |
.17 |
.08 |
.03625 |
1220 |
1.57375 |
.88 |
.20 |
.17 |
.09 |
.04125 |
1210 |
1.47875 |
.87 |
.19 |
.17 |
.11 |
.04625 |
1200 |
1.38375 |
.86 |
.19 |
.16 |
.12 |
.05250 |
1190 |
1.29000 |
.85 |
.18 |
.16 |
.13 |
.06000 |
1180 |
1.19875 |
.84 |
.18 |
.16 |
.15 |
.06875 |
1170 |
1.10750 |
.82 |
.18 |
.16 |
.17 |
.07875 |
1160 |
1.01875 |
.80 |
.17 |
.15 |
.20 |
.09125 |
1150 |
.93250 |
.78 |
.17 |
.15 |
.22 |
.10625 |
1140 |
.84750 |
.75 |
.17 |
.15 |
.25 |
.12250 |
1130 |
.76500 |
.73 |
.16 |
.15 |
.29 |
.14250 |
1120 |
.68625 |
.69 |
.16 |
.14 |
.32 |
.16625 |
1110 |
.61000 |
.66 |
.16 |
.14 |
.36 |
.19375 |
1100 |
.53750 |
.62 |
.16 |
.14 |
.41 |
.22500 |
1090 |
.47000 |
.58 |
.15 |
.14 |
.46 |
.26000 |
1080 |
.40625 |
.54 |
.15 |
.14 |
.51 |
.30125 |
1070 |
.34875 |
.49 |
.15 |
.13 |
.56 |
.34750 |
1060 |
.29500 |
.45 |
.15 |
.13 |
.61 |
.39875 |
1050 |
.24875 |
.40 |
.15 |
.13 |
.66 |
.45625 |
1040 |
.20625 |
.35 |
.15 |
.13 |
.71 |
.51875 |
1030 |
.17000 |
.31 |
.15 |
.13 |
.76 |
.58625 |
1020 |
.13750 |
.26 |
.15 |
.13 |
.81 |
.65875 |
1010 |
.11125 |
.22 |
.15 |
.12 |
.85 |
.73625 |
1000 |
.08875 |
.19 |
.15 |
.12 |
.89 |
.81625 |
990 |
.07000 |
.16 |
.15 |
.11 |
.93 |
.90125 |
980 |
.05500 |
.13 |
.15 |
.11 |
.96 |
.99000 |
970 |
.04375 |
.10 |
.15 |
.07 |
1.00 |
1.08000 |
960 |
.03500 |
.09 |
.15 |
.00 |
.99 |
1.17250 |
950 |
.02750 |
.07 |
.15 |
.00 |
.99 |
1.26750 |
940 |
.02250 |
.06 |
.16 |
.00 |
.99 |
1.36250 |
930 |
.01875 |
.05 |
.16 |
.00 |
.99 |
1.46000 |
920 |
.01500 |
.04 |
.16 |
.00 |
.99 |
1.55750 |
910 |
.01250 |
.03 |
.17 |
.00 |
.99 |
1.65500 |
900 |
.01000 |
.03 |
.17 |
.00 |
.99 |
1.75375 |
890 |
.00875 |
.02 |
.18 |
.00 |
.99 |
1.85375 |
880 |
.00750 |
.02 |
.18 |
.00 |
.99 |
1.95250 |
870 |
.00625 |
.02 |
.18 |
.00 |
.99 |
2.05250 |
860 |
.00625 |
.02 |
.19 |
.00 |
.99 |
2.15250 |
850 |
.00500 |
.01 |
.20 |
.00 |
.99 |
2.25250 |
840 |
.00500 |
.01 |
.20 |
.00 |
.99 |
2.35250 |
830 |
.00375 |
.01 |
.21 |
.00 |
.99 |
2.45250 |
820 |
.00375 |
.01 |
.21 |
.00 |
.99 |
2.55250 |
810 |
.00375 |
.01 |
.22 |
.00 |
.99 |
2.65250 |
800 |
.00250 |
.01 |
.22 |
.00 |
.99 |
2.85250 |
780 |
.00250 |
.01 |
.24 |
.00 |
.99 |
3.05250 |
760 |
.00125 |
.00 |
.24 |
.00 |
.99 |
3.25250 |
740 |
.00125 |
.00 |
.25 |
.00 |
.99 |
3.45250 |
720 |
.00125 |
.00 |
.27 |