CBT Soybeans: May27
Friday, Feb 20 2026
Exp =  04/23/2027     Sett = 1131.75
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.16
.14
.13500
1400
2.76500
.80
.20
.16
.16
.14750
1380
2.57875
.79
.19
.15
.17
.16125
1360
2.39500
.77
.19
.15
.19
.17750
1340
2.21500
.76
.18
.15
.21
.19625
1320
2.03625
.74
.18
.15
.22
.20625
1310
1.94750
.73
.17
.14
.23
.21750
1300
1.86125
.72
.17
.14
.24
.22875
1290
1.77375
.71
.17
.14
.25
.24125
1280
1.68875
.70
.17
.14
.27
.25375
1270
1.60250
.69
.16
.14
.28
.26750
1260
1.51875
.68
.16
.13
.30
.28250
1250
1.43625
.66
.16
.13
.31
.29875
1240
1.35375
.65
.16
.13
.33
.31625
1230
1.27375
.63
.16
.13
.35
.33500
1220
1.19500
.62
.15
.12
.37
.35625
1210
1.11875
.60
.15
.12
.39
.37875
1200
1.04375
.58
.15
.12
.41
.40375
1190
.97125
.57
.15
.12
.43
.43125
1180
.90000
.55
.14
.12
.46
.46000
1170
.83250
.53
.14
.11
.48
.49250
1160
.76750
.50
.14
.11
.51
.52625
1150
.70500
.48
.14
.11
.54
.56375
1140
.64500
.46
.14
.11
.57
.60375
1130
.58750
.44
.14
.11
.60
.64625
1120
.53250
.41
.13
.10
.63
.69250
1110
.48000
.39
.13
.10
.66
.74000
1100
.43125
.36
.13
.10
.70
.79125
1090
.38500
.34
.13
.10
.73
.84625
1080
.34250
.31
.13
.09
.77
.90500
1070
.30250
.29
.13
.09
.80
.96750
1060
.26750
.26
.13
.09
.84
1.03375
1050
.23625
.24
.13
.08
.87
1.10375
1040
.20875
.22
.13
.08
.91
1.17750
1030
.18500
.20
.13
.07
.95
1.25500
1020
.16375
.18
.13
.05
.99
1.33625
1010
.14625
.16
.13
.00
.99
1.42000
1000
.13125
.15
.13
.00
.99
1.50500
990
.11875
.14
.13
.00
.99
1.59250
980
.10750
.12
.13
.00
.99
1.68125
970
.09750
.11
.14
.00
.99
1.77250
960
.08875
.10
.14
.00
.99
1.86375
950
.08125
.10
.14
.00
.99
1.95625
940
.07375
.09
.14
.00
.99
2.05000
930
.06875
.08
.15
.00
.99
2.14375
920
.06250
.07
.15
.00
.99
2.23750
910
.05750
.07
.15
.00
.99
2.33375
900
.05250
.06
.15
.00
.99
2.42875
890
.04750
.06
.15
.00
.99
2.52625
880
.04375
.05
.16
.00
.99
2.62250
870
.04000
.05
.16
.00
.99
2.72125
860
.03625
.04
.16
.00
.99
2.91750
840
.03000
.03
.17
.00
.99
3.11750
820
.02500
.03
.17