CBT Soybeans: Mar27 |
Friday, Mar 20 2026 |
Exp = 02/19/2027 Sett = 1147.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.17 |
.14 |
.11750 |
1400 |
2.60000 |
.82 |
.20 |
.16 |
.15 |
.13125 |
1380 |
2.41625 |
.80 |
.19 |
.16 |
.17 |
.14875 |
1360 |
2.23625 |
.79 |
.19 |
.16 |
.18 |
.15750 |
1350 |
2.14625 |
.78 |
.19 |
.16 |
.19 |
.16750 |
1340 |
2.05750 |
.77 |
.19 |
.16 |
.20 |
.17875 |
1330 |
1.97000 |
.76 |
.18 |
.16 |
.21 |
.19000 |
1320 |
1.88250 |
.75 |
.18 |
.15 |
.22 |
.20250 |
1310 |
1.79625 |
.74 |
.18 |
.15 |
.24 |
.21625 |
1300 |
1.71250 |
.72 |
.18 |
.15 |
.25 |
.23125 |
1290 |
1.62750 |
.71 |
.18 |
.15 |
.26 |
.24625 |
1280 |
1.54500 |
.70 |
.17 |
.15 |
.28 |
.26375 |
1270 |
1.46375 |
.68 |
.17 |
.15 |
.30 |
.28125 |
1260 |
1.38375 |
.67 |
.17 |
.14 |
.31 |
.30125 |
1250 |
1.30625 |
.65 |
.17 |
.14 |
.33 |
.32250 |
1240 |
1.22875 |
.64 |
.17 |
.14 |
.35 |
.34500 |
1230 |
1.15500 |
.62 |
.16 |
.14 |
.37 |
.37000 |
1220 |
1.08125 |
.60 |
.16 |
.14 |
.40 |
.39750 |
1210 |
1.01000 |
.58 |
.16 |
.14 |
.42 |
.42625 |
1200 |
.94125 |
.56 |
.16 |
.14 |
.44 |
.45750 |
1190 |
.87500 |
.54 |
.16 |
.13 |
.47 |
.49000 |
1180 |
.81000 |
.52 |
.16 |
.13 |
.49 |
.52500 |
1170 |
.74750 |
.50 |
.16 |
.13 |
.52 |
.56250 |
1160 |
.68750 |
.48 |
.15 |
.13 |
.55 |
.60250 |
1150 |
.62875 |
.45 |
.15 |
.13 |
.57 |
.64500 |
1140 |
.57375 |
.43 |
.15 |
.13 |
.60 |
.69000 |
1130 |
.52125 |
.40 |
.15 |
.12 |
.63 |
.73750 |
1120 |
.47125 |
.38 |
.15 |
.12 |
.66 |
.78750 |
1110 |
.42375 |
.36 |
.15 |
.12 |
.70 |
.84125 |
1100 |
.38000 |
.33 |
.15 |
.12 |
.73 |
.89750 |
1090 |
.33750 |
.31 |
.14 |
.11 |
.76 |
.95750 |
1080 |
.30000 |
.28 |
.14 |
.11 |
.79 |
1.02000 |
1070 |
.26375 |
.26 |
.14 |
.11 |
.82 |
1.08500 |
1060 |
.23250 |
.24 |
.14 |
.10 |
.86 |
1.15375 |
1050 |
.20250 |
.21 |
.14 |
.10 |
.89 |
1.22625 |
1040 |
.17625 |
.19 |
.14 |
.09 |
.92 |
1.30125 |
1030 |
.15250 |
.17 |
.14 |
.08 |
.96 |
1.37875 |
1020 |
.13125 |
.15 |
.14 |
.00 |
.99 |
1.45875 |
1010 |
.11375 |
.14 |
.14 |
.00 |
.99 |
1.54250 |
1000 |
.09750 |
.12 |
.14 |
.00 |
.99 |
1.62750 |
990 |
.08375 |
.11 |
.14 |
.00 |
.99 |
1.71500 |
980 |
.07125 |
.09 |
.14 |
.00 |
.99 |
1.80500 |
970 |
.06125 |
.08 |
.14 |
.00 |
.99 |
1.89625 |
960 |
.05250 |
.07 |
.14 |
.00 |
.99 |
1.98875 |
950 |
.04500 |
.06 |
.14 |
.00 |
.99 |
2.08375 |
940 |
.03875 |
.06 |
.14 |
.00 |
.99 |
2.18000 |
930 |
.03375 |
.05 |
.14 |
.00 |
.99 |
2.27625 |
920 |
.03000 |
.04 |
.15 |
.00 |
.99 |
2.37375 |
910 |
.02625 |
.04 |
.15 |
.00 |
.99 |
2.47250 |
900 |
.02250 |
.03 |
.15 |
.00 |
.99 |
2.57250 |
890 |
.02000 |
.03 |
.15 |
.00 |
.99 |
2.67250 |
880 |
.01875 |
.03 |
.16 |
.00 |
.99 |
2.77250 |
870 |
.01625 |
.02 |
.16 |
.00 |
.99 |
2.87250 |
860 |
.01500 |
.02 |
.16 |
.00 |
.99 |
3.07250 |
840 |
.01250 |
.02 |
.17 |
.00 |
.99 |
3.27250 |
820 |
.01000 |
.01 |
.17 |