CBT Soybeans: May26
Friday, Dec 12 2025
Exp =  04/24/2026     Sett = 1097
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.17
.06
.02875
1300
2.04500
.90
.21
.17
.07
.03125
1290
1.94875
.89
.20
.17
.07
.03500
1280
1.85125
.89
.20
.16
.08
.03750
1270
1.75500
.88
.19
.16
.09
.04125
1260
1.65875
.87
.19
.16
.10
.04625
1250
1.56375
.86
.18
.15
.11
.05125
1240
1.47000
.85
.18
.15
.12
.05750
1230
1.37625
.84
.17
.15
.14
.06500
1220
1.28500
.83
.17
.15
.15
.07375
1210
1.19375
.81
.17
.14
.17
.08375
1200
1.10500
.80
.16
.14
.19
.09625
1190
1.01750
.78
.16
.14
.22
.11000
1180
.93250
.75
.16
.14
.24
.12625
1170
.84875
.73
.15
.14
.27
.14500
1160
.76875
.70
.15
.13
.31
.16750
1150
.69250
.67
.15
.13
.34
.19250
1140
.61875
.64
.15
.13
.39
.22250
1130
.54875
.60
.15
.13
.43
.25500
1120
.48250
.56
.14
.13
.47
.29125
1110
.42000
.52
.14
.12
.52
.33250
1100
.36250
.48
.14
.12
.57
.37750
1090
.30875
.44
.14
.12
.62
.42750
1080
.26000
.39
.14
.12
.67
.48250
1070
.21500
.35
.13
.11
.72
.54375
1060
.17750
.30
.13
.11
.77
.60875
1050
.14375
.26
.13
.11
.82
.68000
1040
.11500
.22
.13
.10
.86
.75625
1030
.09250
.19
.13
.10
.91
.83625
1020
.07250
.16
.13
.09
.95
.92000
1010
.05750
.13
.13
.07
.99
1.00750
1000
.04500
.10
.13
.00
.99
1.09750
990
.03500
.08
.13
.00
.99
1.18875
980
.02750
.07
.13
.00
.99
1.28375
970
.02250
.06
.14
.00
.99
1.37875
960
.01750
.05
.14
.00
.99
1.47500
950
.01500
.04
.14
.00
.99
1.57375
940
.01125
.03
.14
.00
.99
1.67125
930
.01000
.03
.15
.00
.99
1.77125
920
.00875
.02
.15
.00
.99
1.87000
910
.00750
.02
.16
.00
.99
1.97000
900
.00625
.02
.16
.00
.99
2.07000
890
.00500
.01
.16
.00
.99
2.17000
880
.00500
.01
.17
.00
.99
2.27000
870
.00375
.01
.17
.00
.99
2.37000
860
.00375
.01
.18
.00
.99
2.47000
850
.00375
.01
.19
.00
.99
2.57000
840
.00375
.01
.19
.00
.99
2.77000
820
.00250
.01
.20
.00
.99
2.97000
800
.00250
.01
.21
.00
.99
3.17000
780
.00250
.01
.23
.00
.99
3.37000
760
.00125
.00
.23
.00
.99
3.57000
740
.00125
.00
.24
.00
.99
3.77000
720
.00125
.00
.26