CBT Soybeans: Jan27 |
Friday, Mar 13 2026 |
Exp = 12/24/2026 Sett = 1170.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.18 |
.16 |
.15000 |
1400 |
2.41000 |
.80 |
.21 |
.18 |
.18 |
.16750 |
1380 |
2.23000 |
.78 |
.20 |
.18 |
.20 |
.18750 |
1360 |
2.05250 |
.76 |
.20 |
.17 |
.21 |
.19875 |
1350 |
1.96500 |
.75 |
.20 |
.17 |
.22 |
.21125 |
1340 |
1.87875 |
.74 |
.19 |
.17 |
.23 |
.22375 |
1330 |
1.79250 |
.73 |
.19 |
.17 |
.25 |
.23750 |
1320 |
1.70875 |
.72 |
.19 |
.17 |
.26 |
.25375 |
1310 |
1.62500 |
.71 |
.19 |
.17 |
.28 |
.27000 |
1300 |
1.54375 |
.69 |
.19 |
.16 |
.29 |
.28750 |
1290 |
1.46250 |
.68 |
.18 |
.16 |
.31 |
.30750 |
1280 |
1.38375 |
.66 |
.18 |
.16 |
.33 |
.32750 |
1270 |
1.30625 |
.65 |
.18 |
.16 |
.34 |
.35125 |
1260 |
1.23125 |
.63 |
.18 |
.16 |
.36 |
.37500 |
1250 |
1.15750 |
.61 |
.18 |
.16 |
.38 |
.40125 |
1240 |
1.08625 |
.60 |
.18 |
.15 |
.41 |
.43000 |
1230 |
1.01625 |
.58 |
.18 |
.15 |
.43 |
.46125 |
1220 |
.94875 |
.56 |
.17 |
.15 |
.45 |
.49375 |
1210 |
.88250 |
.54 |
.17 |
.15 |
.47 |
.52750 |
1200 |
.82000 |
.52 |
.17 |
.15 |
.50 |
.56500 |
1190 |
.75875 |
.49 |
.17 |
.15 |
.52 |
.60375 |
1180 |
.70000 |
.47 |
.17 |
.15 |
.55 |
.64500 |
1170 |
.64250 |
.45 |
.17 |
.14 |
.58 |
.68875 |
1160 |
.58875 |
.43 |
.17 |
.14 |
.60 |
.73500 |
1150 |
.53625 |
.40 |
.17 |
.14 |
.63 |
.78250 |
1140 |
.48625 |
.38 |
.16 |
.14 |
.66 |
.83375 |
1130 |
.44000 |
.36 |
.16 |
.14 |
.69 |
.88750 |
1120 |
.39500 |
.33 |
.16 |
.13 |
.72 |
.94375 |
1110 |
.35375 |
.31 |
.16 |
.13 |
.75 |
1.00375 |
1100 |
.31500 |
.29 |
.16 |
.13 |
.78 |
1.06625 |
1090 |
.27875 |
.26 |
.16 |
.12 |
.81 |
1.13125 |
1080 |
.24625 |
.24 |
.16 |
.12 |
.83 |
1.20000 |
1070 |
.21625 |
.22 |
.16 |
.12 |
.86 |
1.27125 |
1060 |
.18875 |
.20 |
.15 |
.11 |
.89 |
1.34500 |
1050 |
.16375 |
.18 |
.15 |
.10 |
.92 |
1.42125 |
1040 |
.14125 |
.16 |
.15 |
.09 |
.95 |
1.50125 |
1030 |
.12250 |
.14 |
.15 |
.06 |
1.00 |
1.58250 |
1020 |
.10500 |
.13 |
.15 |
.00 |
.99 |
1.66750 |
1010 |
.09000 |
.11 |
.15 |
.00 |
.99 |
1.75375 |
1000 |
.07750 |
.10 |
.15 |
.00 |
.99 |
1.84250 |
990 |
.06625 |
.09 |
.15 |
.00 |
.99 |
1.93250 |
980 |
.05750 |
.08 |
.15 |
.00 |
.99 |
2.02500 |
970 |
.04875 |
.07 |
.15 |
.00 |
.99 |
2.11875 |
960 |
.04250 |
.06 |
.16 |
.00 |
.99 |
2.21375 |
950 |
.03625 |
.05 |
.16 |
.00 |
.99 |
2.31000 |
940 |
.03250 |
.05 |
.16 |
.00 |
.99 |
2.40750 |
930 |
.02750 |
.04 |
.16 |
.00 |
.99 |
2.50500 |
920 |
.02500 |
.04 |
.16 |
.00 |
.99 |
2.60375 |
910 |
.02125 |
.03 |
.16 |
.00 |
.99 |
2.70250 |
900 |
.01875 |
.03 |
.17 |
.00 |
.99 |
2.80250 |
890 |
.01750 |
.03 |
.17 |
.00 |
.99 |
2.90250 |
880 |
.01500 |
.02 |
.17 |
.00 |
.99 |
3.00250 |
870 |
.01375 |
.02 |
.17 |
.00 |
.99 |
3.10250 |
860 |
.01250 |
.02 |
.18 |
.00 |
.99 |
3.20250 |
850 |
.01125 |
.02 |
.18 |
.00 |
.99 |
3.30250 |
840 |
.01000 |
.01 |
.18 |
.00 |
.99 |
3.50250 |
820 |
.00875 |
.01 |
.19 |