CBT Soybeans: May26 |
Friday, Mar 13 2026 |
Exp = 04/24/2026 Sett = 1225.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.31 |
.03 |
.01375 |
1500 |
2.75500 |
.96 |
.34 |
.30 |
.03 |
.01500 |
1490 |
2.65750 |
.95 |
.34 |
.30 |
.04 |
.01750 |
1480 |
2.55875 |
.95 |
.33 |
.30 |
.04 |
.02000 |
1470 |
2.46125 |
.94 |
.33 |
.30 |
.05 |
.02250 |
1460 |
2.36375 |
.94 |
.32 |
.30 |
.05 |
.02500 |
1450 |
2.26625 |
.94 |
.32 |
.29 |
.06 |
.02875 |
1440 |
2.17000 |
.93 |
.31 |
.29 |
.06 |
.03250 |
1430 |
2.07375 |
.92 |
.31 |
.29 |
.07 |
.03750 |
1420 |
1.97875 |
.91 |
.31 |
.29 |
.08 |
.04250 |
1410 |
1.88375 |
.91 |
.30 |
.29 |
.09 |
.04750 |
1400 |
1.79000 |
.90 |
.30 |
.28 |
.10 |
.05500 |
1390 |
1.69750 |
.89 |
.30 |
.28 |
.12 |
.06250 |
1380 |
1.60500 |
.87 |
.29 |
.28 |
.13 |
.07000 |
1370 |
1.51375 |
.86 |
.29 |
.28 |
.14 |
.08000 |
1360 |
1.42250 |
.85 |
.29 |
.27 |
.16 |
.09000 |
1350 |
1.33375 |
.83 |
.28 |
.27 |
.18 |
.10250 |
1340 |
1.24625 |
.81 |
.28 |
.27 |
.20 |
.11500 |
1330 |
1.16000 |
.79 |
.28 |
.27 |
.22 |
.13000 |
1320 |
1.07500 |
.77 |
.28 |
.26 |
.24 |
.14750 |
1310 |
.99125 |
.75 |
.27 |
.26 |
.27 |
.16500 |
1300 |
.91000 |
.73 |
.27 |
.26 |
.29 |
.18625 |
1290 |
.83125 |
.70 |
.26 |
.25 |
.32 |
.20875 |
1280 |
.75375 |
.67 |
.26 |
.25 |
.35 |
.23375 |
1270 |
.68000 |
.64 |
.26 |
.24 |
.39 |
.26125 |
1260 |
.60875 |
.61 |
.25 |
.24 |
.42 |
.29250 |
1250 |
.54000 |
.57 |
.25 |
.24 |
.46 |
.32750 |
1240 |
.47500 |
.54 |
.25 |
.23 |
.50 |
.36625 |
1230 |
.41375 |
.50 |
.24 |
.23 |
.54 |
.40875 |
1220 |
.35625 |
.46 |
.24 |
.23 |
.59 |
.45625 |
1210 |
.30500 |
.42 |
.24 |
.22 |
.63 |
.50875 |
1200 |
.25750 |
.37 |
.23 |
.22 |
.67 |
.56625 |
1190 |
.21500 |
.33 |
.23 |
.22 |
.72 |
.62875 |
1180 |
.17875 |
.29 |
.23 |
.21 |
.76 |
.69625 |
1170 |
.14625 |
.25 |
.23 |
.21 |
.80 |
.76875 |
1160 |
.11875 |
.22 |
.22 |
.21 |
.83 |
.84500 |
1150 |
.09500 |
.18 |
.22 |
.21 |
.86 |
.92625 |
1140 |
.07625 |
.15 |
.22 |
.20 |
.89 |
1.01000 |
1130 |
.06125 |
.13 |
.22 |
.20 |
.92 |
1.09750 |
1120 |
.04750 |
.11 |
.22 |
.20 |
.94 |
1.18750 |
1110 |
.03750 |
.09 |
.22 |
.19 |
.96 |
1.27875 |
1100 |
.03000 |
.07 |
.23 |
.18 |
.97 |
1.37250 |
1090 |
.02375 |
.06 |
.23 |
.17 |
.99 |
1.46750 |
1080 |
.01875 |
.05 |
.23 |
.00 |
.99 |
1.56375 |
1070 |
.01500 |
.04 |
.23 |
.00 |
.99 |
1.66125 |
1060 |
.01250 |
.03 |
.24 |
.00 |
.99 |
1.75875 |
1050 |
.01000 |
.03 |
.24 |
.00 |
.99 |
1.85750 |
1040 |
.00875 |
.02 |
.25 |
.00 |
.99 |
1.95625 |
1030 |
.00750 |
.02 |
.26 |
.00 |
.99 |
2.05500 |
1020 |
.00625 |
.02 |
.26 |
.00 |
.99 |
2.15375 |
1010 |
.00500 |
.01 |
.27 |
.00 |
.99 |
2.25375 |
1000 |
.00500 |
.01 |
.28 |
.00 |
.99 |
2.35250 |
990 |
.00375 |
.01 |
.28 |
.00 |
.99 |
2.45250 |
980 |
.00375 |
.01 |
.29 |
.00 |
.99 |
2.55250 |
970 |
.00375 |
.01 |
.30 |
.00 |
.99 |
2.65250 |
960 |
.00250 |
.01 |
.30 |
.00 |
.99 |
2.75250 |
950 |
.00250 |
.01 |
.31 |
.00 |
.99 |
2.85250 |
940 |
.00250 |
.01 |
.32 |
.00 |
.99 |
2.95250 |
930 |
.00125 |
.00 |
.31 |
.00 |
.99 |
3.05250 |
920 |
.00125 |
.00 |
.32 |
.00 |
.99 |
3.15250 |
910 |
.00125 |
.00 |
.33 |