CBT Soybeans: Jly26 |
Friday, Sep 12 2025 |
Exp = 06/26/2026 Sett = 1103 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.18 |
.08 |
.06000 |
1400 |
2.99250 |
.87 |
.22 |
.17 |
.09 |
.06750 |
1380 |
2.80125 |
.86 |
.21 |
.17 |
.10 |
.07750 |
1360 |
2.61125 |
.85 |
.20 |
.17 |
.12 |
.08750 |
1340 |
2.42250 |
.84 |
.20 |
.17 |
.12 |
.09375 |
1330 |
2.33000 |
.83 |
.20 |
.16 |
.13 |
.10125 |
1320 |
2.23750 |
.82 |
.19 |
.16 |
.14 |
.10875 |
1310 |
2.14500 |
.81 |
.19 |
.16 |
.15 |
.11625 |
1300 |
2.05500 |
.80 |
.19 |
.16 |
.16 |
.12500 |
1290 |
1.96375 |
.79 |
.19 |
.16 |
.17 |
.13500 |
1280 |
1.87500 |
.78 |
.18 |
.16 |
.19 |
.14500 |
1270 |
1.78625 |
.77 |
.18 |
.15 |
.20 |
.15625 |
1260 |
1.70000 |
.76 |
.18 |
.15 |
.21 |
.17000 |
1250 |
1.61375 |
.75 |
.18 |
.15 |
.23 |
.18375 |
1240 |
1.52875 |
.73 |
.18 |
.15 |
.24 |
.19875 |
1230 |
1.44500 |
.72 |
.17 |
.15 |
.26 |
.21500 |
1220 |
1.36250 |
.70 |
.17 |
.15 |
.28 |
.23250 |
1210 |
1.28250 |
.69 |
.17 |
.15 |
.30 |
.25250 |
1200 |
1.20375 |
.67 |
.17 |
.14 |
.32 |
.27375 |
1190 |
1.12750 |
.65 |
.17 |
.14 |
.34 |
.29750 |
1180 |
1.05250 |
.63 |
.16 |
.14 |
.36 |
.32250 |
1170 |
.98000 |
.61 |
.16 |
.14 |
.39 |
.35000 |
1160 |
.90875 |
.59 |
.16 |
.14 |
.42 |
.38000 |
1150 |
.84125 |
.57 |
.16 |
.14 |
.44 |
.41250 |
1140 |
.77500 |
.54 |
.16 |
.14 |
.47 |
.44750 |
1130 |
.71250 |
.52 |
.16 |
.13 |
.50 |
.48500 |
1120 |
.65125 |
.49 |
.16 |
.13 |
.53 |
.52500 |
1110 |
.59375 |
.47 |
.15 |
.13 |
.56 |
.56875 |
1100 |
.53875 |
.44 |
.15 |
.13 |
.59 |
.61375 |
1090 |
.48625 |
.42 |
.15 |
.13 |
.62 |
.66250 |
1080 |
.43750 |
.39 |
.15 |
.13 |
.66 |
.71500 |
1070 |
.39125 |
.36 |
.15 |
.12 |
.69 |
.77000 |
1060 |
.34875 |
.34 |
.15 |
.12 |
.72 |
.82875 |
1050 |
.30875 |
.31 |
.15 |
.12 |
.75 |
.89000 |
1040 |
.27250 |
.28 |
.15 |
.12 |
.79 |
.95500 |
1030 |
.23875 |
.26 |
.15 |
.11 |
.82 |
1.02375 |
1020 |
.20875 |
.23 |
.15 |
.11 |
.85 |
1.09500 |
1010 |
.18250 |
.21 |
.15 |
.10 |
.88 |
1.16875 |
1000 |
.15750 |
.19 |
.15 |
.10 |
.91 |
1.24625 |
990 |
.13625 |
.17 |
.15 |
.09 |
.95 |
1.32625 |
980 |
.11750 |
.15 |
.15 |
.07 |
.99 |
1.40875 |
970 |
.10125 |
.13 |
.15 |
.00 |
.99 |
1.49375 |
960 |
.08625 |
.12 |
.15 |
.00 |
.99 |
1.58000 |
950 |
.07375 |
.10 |
.15 |
.00 |
.99 |
1.66875 |
940 |
.06375 |
.09 |
.15 |
.00 |
.99 |
1.76000 |
930 |
.05500 |
.08 |
.15 |
.00 |
.99 |
1.85250 |
920 |
.04750 |
.07 |
.15 |
.00 |
.99 |
1.94625 |
910 |
.04000 |
.06 |
.15 |
.00 |
.99 |
2.04125 |
900 |
.03500 |
.05 |
.15 |
.00 |
.99 |
2.13750 |
890 |
.03000 |
.05 |
.16 |
.00 |
.99 |
2.23375 |
880 |
.02625 |
.04 |
.16 |
.00 |
.99 |
2.33250 |
870 |
.02250 |
.03 |
.16 |
.00 |
.99 |
2.43125 |
860 |
.02000 |
.03 |
.16 |
.00 |
.99 |
2.53000 |
850 |
.01750 |
.03 |
.16 |
.00 |
.99 |
2.63000 |
840 |
.01625 |
.02 |
.17 |
.00 |
.99 |
2.83000 |
820 |
.01250 |
.02 |
.17 |