CBT Soybeans: Mar26 |
Friday, Dec 12 2025 |
Exp = 02/20/2026 Sett = 1086.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.21 |
.03 |
.01000 |
1300 |
2.13625 |
.94 |
.25 |
.20 |
.03 |
.01000 |
1290 |
2.03625 |
.94 |
.24 |
.20 |
.03 |
.01125 |
1280 |
1.93750 |
.94 |
.24 |
.19 |
.04 |
.01250 |
1270 |
1.83875 |
.93 |
.23 |
.19 |
.04 |
.01375 |
1260 |
1.74000 |
.93 |
.22 |
.18 |
.05 |
.01625 |
1250 |
1.64250 |
.92 |
.22 |
.18 |
.05 |
.01750 |
1240 |
1.54375 |
.92 |
.21 |
.17 |
.06 |
.02000 |
1230 |
1.44625 |
.91 |
.20 |
.17 |
.07 |
.02250 |
1220 |
1.34875 |
.91 |
.19 |
.16 |
.07 |
.02500 |
1210 |
1.25250 |
.90 |
.19 |
.16 |
.09 |
.03000 |
1200 |
1.15625 |
.88 |
.18 |
.16 |
.10 |
.03500 |
1190 |
1.06250 |
.87 |
.18 |
.15 |
.12 |
.04125 |
1180 |
.96875 |
.85 |
.17 |
.15 |
.14 |
.04875 |
1170 |
.87625 |
.83 |
.16 |
.15 |
.17 |
.05875 |
1160 |
.78750 |
.81 |
.16 |
.14 |
.20 |
.07125 |
1150 |
.70000 |
.78 |
.16 |
.14 |
.23 |
.08750 |
1140 |
.61750 |
.75 |
.15 |
.14 |
.28 |
.10750 |
1130 |
.53750 |
.71 |
.15 |
.14 |
.33 |
.13250 |
1120 |
.46375 |
.66 |
.15 |
.13 |
.38 |
.16250 |
1110 |
.39375 |
.61 |
.14 |
.13 |
.44 |
.19750 |
1100 |
.32875 |
.55 |
.14 |
.13 |
.50 |
.23875 |
1090 |
.27125 |
.49 |
.14 |
.13 |
.57 |
.28625 |
1080 |
.21875 |
.43 |
.14 |
.13 |
.64 |
.34000 |
1070 |
.17375 |
.37 |
.14 |
.12 |
.70 |
.40125 |
1060 |
.13500 |
.31 |
.14 |
.12 |
.76 |
.46875 |
1050 |
.10375 |
.26 |
.14 |
.12 |
.82 |
.54375 |
1040 |
.07875 |
.21 |
.14 |
.12 |
.87 |
.62375 |
1030 |
.05875 |
.17 |
.14 |
.11 |
.92 |
.70750 |
1020 |
.04375 |
.13 |
.14 |
.10 |
.95 |
.79625 |
1010 |
.03250 |
.10 |
.14 |
.08 |
.99 |
.88750 |
1000 |
.02375 |
.08 |
.14 |
.00 |
.99 |
.98125 |
990 |
.01875 |
.06 |
.15 |
.00 |
.99 |
1.07750 |
980 |
.01375 |
.05 |
.15 |
.00 |
.99 |
1.17375 |
970 |
.01125 |
.04 |
.15 |
.00 |
.99 |
1.27250 |
960 |
.00875 |
.03 |
.16 |
.00 |
.99 |
1.37000 |
950 |
.00750 |
.03 |
.16 |
.00 |
.99 |
1.46875 |
940 |
.00625 |
.02 |
.17 |
.00 |
.99 |
1.56875 |
930 |
.00500 |
.02 |
.17 |
.00 |
.99 |
1.66750 |
920 |
.00500 |
.02 |
.18 |
.00 |
.99 |
1.76750 |
910 |
.00375 |
.01 |
.19 |
.00 |
.99 |
1.86750 |
900 |
.00375 |
.01 |
.20 |
.00 |
.99 |
1.96750 |
890 |
.00250 |
.01 |
.20 |
.00 |
.99 |
2.06750 |
880 |
.00250 |
.01 |
.21 |
.00 |
.99 |
2.16750 |
870 |
.00250 |
.01 |
.22 |
.00 |
.99 |
2.26750 |
860 |
.00250 |
.01 |
.23 |
.00 |
.99 |
2.36750 |
850 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.46750 |
840 |
.00250 |
.01 |
.25 |
.00 |
.99 |
2.56750 |
830 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.66750 |
820 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.86750 |
800 |
.00125 |
.00 |
.27 |
.00 |
.99 |
3.06750 |
780 |
.00125 |
.00 |
.29 |
.00 |
.99 |
3.26750 |
760 |
.00125 |
.00 |
.31 |
.00 |
.99 |
3.46750 |
740 |
.00125 |
.00 |
.33 |
.00 |
.99 |
3.66750 |
720 |
.00125 |
.00 |
.35 |