CBT Soybeans: May27 |
Friday, May 22 2026 |
Exp = 04/23/2027 Sett = 1200.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.17 |
.10 |
.08750 |
1500 |
3.03500 |
.84 |
.20 |
.16 |
.11 |
.09750 |
1480 |
2.84500 |
.83 |
.20 |
.16 |
.13 |
.10750 |
1460 |
2.65625 |
.82 |
.19 |
.16 |
.14 |
.11875 |
1440 |
2.47000 |
.81 |
.19 |
.15 |
.16 |
.13375 |
1420 |
2.28750 |
.80 |
.18 |
.15 |
.17 |
.15125 |
1400 |
2.10750 |
.78 |
.18 |
.15 |
.20 |
.17250 |
1380 |
1.93125 |
.76 |
.17 |
.14 |
.22 |
.19750 |
1360 |
1.75875 |
.74 |
.17 |
.14 |
.25 |
.22750 |
1340 |
1.59250 |
.71 |
.17 |
.14 |
.28 |
.26125 |
1320 |
1.43000 |
.68 |
.16 |
.14 |
.30 |
.28125 |
1310 |
1.35125 |
.67 |
.16 |
.14 |
.32 |
.30125 |
1300 |
1.27500 |
.65 |
.16 |
.13 |
.34 |
.32375 |
1290 |
1.19875 |
.63 |
.16 |
.13 |
.36 |
.34875 |
1280 |
1.12500 |
.61 |
.16 |
.13 |
.38 |
.37375 |
1270 |
1.05250 |
.60 |
.15 |
.13 |
.40 |
.40125 |
1260 |
.98250 |
.58 |
.15 |
.13 |
.42 |
.43125 |
1250 |
.91500 |
.56 |
.15 |
.13 |
.45 |
.46250 |
1240 |
.84875 |
.54 |
.15 |
.13 |
.47 |
.49625 |
1230 |
.78500 |
.51 |
.15 |
.12 |
.50 |
.53250 |
1220 |
.72250 |
.49 |
.15 |
.12 |
.53 |
.57125 |
1210 |
.66375 |
.47 |
.15 |
.12 |
.56 |
.61125 |
1200 |
.60750 |
.44 |
.15 |
.12 |
.58 |
.65500 |
1190 |
.55250 |
.42 |
.14 |
.12 |
.61 |
.70125 |
1180 |
.50125 |
.40 |
.14 |
.12 |
.65 |
.75000 |
1170 |
.45250 |
.37 |
.14 |
.11 |
.68 |
.80125 |
1160 |
.40625 |
.35 |
.14 |
.11 |
.71 |
.85625 |
1150 |
.36250 |
.32 |
.14 |
.11 |
.74 |
.91375 |
1140 |
.32250 |
.30 |
.14 |
.10 |
.77 |
.97500 |
1130 |
.28625 |
.28 |
.14 |
.10 |
.81 |
1.03875 |
1120 |
.25125 |
.25 |
.14 |
.10 |
.84 |
1.10500 |
1110 |
.22000 |
.23 |
.13 |
.09 |
.87 |
1.17625 |
1100 |
.19250 |
.21 |
.13 |
.09 |
.91 |
1.24875 |
1090 |
.16750 |
.19 |
.13 |
.08 |
.94 |
1.32500 |
1080 |
.14500 |
.17 |
.13 |
.05 |
.99 |
1.40375 |
1070 |
.12500 |
.15 |
.13 |
.00 |
.99 |
1.48500 |
1060 |
.10750 |
.13 |
.13 |
.00 |
.99 |
1.56875 |
1050 |
.09250 |
.12 |
.13 |
.00 |
.99 |
1.65500 |
1040 |
.07875 |
.10 |
.13 |
.00 |
.99 |
1.74375 |
1030 |
.06750 |
.09 |
.13 |
.00 |
.99 |
1.83375 |
1020 |
.05750 |
.08 |
.13 |
.00 |
.99 |
1.92500 |
1010 |
.04875 |
.07 |
.13 |
.00 |
.99 |
2.01875 |
1000 |
.04250 |
.06 |
.13 |
.00 |
.99 |
2.11375 |
990 |
.03625 |
.05 |
.14 |
.00 |
.99 |
2.21000 |
980 |
.03125 |
.05 |
.14 |
.00 |
.99 |
2.30750 |
970 |
.02750 |
.04 |
.14 |
.00 |
.99 |
2.40625 |
960 |
.02375 |
.04 |
.14 |
.00 |
.99 |
2.50500 |
950 |
.02125 |
.03 |
.14 |
.00 |
.99 |
2.60500 |
940 |
.01875 |
.03 |
.14 |
.00 |
.99 |
2.70500 |
930 |
.01625 |
.02 |
.15 |
.00 |
.99 |
2.80500 |
920 |
.01500 |
.02 |
.15 |
.00 |
.99 |
2.90500 |
910 |
.01250 |
.02 |
.15 |