CBT Soybeans: Jly26 |
Friday, Dec 12 2025 |
Exp = 06/26/2026 Sett = 1106.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.05 |
.03375 |
1400 |
2.94500 |
.90 |
.23 |
.19 |
.06 |
.03500 |
1390 |
2.84750 |
.90 |
.23 |
.18 |
.06 |
.03750 |
1380 |
2.74875 |
.89 |
.22 |
.18 |
.07 |
.04000 |
1370 |
2.65125 |
.89 |
.22 |
.18 |
.07 |
.04250 |
1360 |
2.55375 |
.89 |
.21 |
.18 |
.07 |
.04500 |
1350 |
2.45750 |
.88 |
.21 |
.17 |
.08 |
.04875 |
1340 |
2.36125 |
.88 |
.21 |
.17 |
.09 |
.05250 |
1330 |
2.26500 |
.87 |
.20 |
.17 |
.09 |
.05625 |
1320 |
2.16875 |
.86 |
.20 |
.17 |
.10 |
.06125 |
1310 |
2.07375 |
.86 |
.20 |
.16 |
.11 |
.06625 |
1300 |
1.98000 |
.85 |
.19 |
.16 |
.12 |
.07125 |
1290 |
1.88625 |
.84 |
.19 |
.16 |
.13 |
.07875 |
1280 |
1.79375 |
.83 |
.19 |
.16 |
.14 |
.08625 |
1270 |
1.70125 |
.82 |
.18 |
.16 |
.15 |
.09375 |
1260 |
1.61125 |
.81 |
.18 |
.15 |
.16 |
.10375 |
1250 |
1.52125 |
.80 |
.18 |
.15 |
.18 |
.11375 |
1240 |
1.43250 |
.78 |
.17 |
.15 |
.20 |
.12625 |
1230 |
1.34625 |
.77 |
.17 |
.15 |
.21 |
.14000 |
1220 |
1.26000 |
.75 |
.17 |
.15 |
.23 |
.15500 |
1210 |
1.17625 |
.73 |
.17 |
.15 |
.26 |
.17125 |
1200 |
1.09375 |
.72 |
.16 |
.14 |
.28 |
.19000 |
1190 |
1.01375 |
.69 |
.16 |
.14 |
.30 |
.21000 |
1180 |
.93500 |
.67 |
.16 |
.14 |
.33 |
.23375 |
1170 |
.86000 |
.65 |
.16 |
.14 |
.36 |
.26000 |
1160 |
.78750 |
.62 |
.16 |
.14 |
.39 |
.28875 |
1150 |
.71750 |
.59 |
.16 |
.14 |
.42 |
.32125 |
1140 |
.65125 |
.56 |
.15 |
.13 |
.46 |
.35625 |
1130 |
.58750 |
.53 |
.15 |
.13 |
.49 |
.39375 |
1120 |
.52750 |
.50 |
.15 |
.13 |
.53 |
.43500 |
1110 |
.46875 |
.47 |
.15 |
.13 |
.57 |
.48000 |
1100 |
.41625 |
.44 |
.15 |
.13 |
.60 |
.52875 |
1090 |
.36500 |
.40 |
.15 |
.13 |
.64 |
.58000 |
1080 |
.31875 |
.37 |
.15 |
.12 |
.68 |
.63625 |
1070 |
.27625 |
.34 |
.14 |
.12 |
.72 |
.69500 |
1060 |
.23625 |
.30 |
.14 |
.12 |
.76 |
.75875 |
1050 |
.20125 |
.27 |
.14 |
.11 |
.80 |
.82500 |
1040 |
.16875 |
.24 |
.14 |
.11 |
.84 |
.89625 |
1030 |
.14125 |
.21 |
.14 |
.10 |
.88 |
.97125 |
1020 |
.11750 |
.18 |
.14 |
.10 |
.92 |
1.04875 |
1010 |
.09625 |
.16 |
.14 |
.09 |
.96 |
1.13125 |
1000 |
.07875 |
.13 |
.14 |
.00 |
.99 |
1.21625 |
990 |
.06500 |
.11 |
.14 |
.00 |
.99 |
1.30375 |
980 |
.05250 |
.10 |
.14 |
.00 |
.99 |
1.39375 |
970 |
.04375 |
.08 |
.14 |
.00 |
.99 |
1.48625 |
960 |
.03625 |
.07 |
.14 |
.00 |
.99 |
1.58000 |
950 |
.03000 |
.06 |
.14 |
.00 |
.99 |
1.67500 |
940 |
.02500 |
.05 |
.14 |
.00 |
.99 |
1.77125 |
930 |
.02000 |
.04 |
.14 |
.00 |
.99 |
1.86875 |
920 |
.01750 |
.04 |
.15 |
.00 |
.99 |
1.96750 |
910 |
.01500 |
.03 |
.15 |
.00 |
.99 |
2.06625 |
900 |
.01250 |
.03 |
.15 |
.00 |
.99 |
2.16500 |
890 |
.01125 |
.02 |
.16 |
.00 |
.99 |
2.26500 |
880 |
.01000 |
.02 |
.16 |
.00 |
.99 |
2.36500 |
870 |
.00875 |
.02 |
.16 |
.00 |
.99 |
2.46500 |
860 |
.00750 |
.02 |
.17 |
.00 |
.99 |
2.56500 |
850 |
.00625 |
.01 |
.17 |
.00 |
.99 |
2.66500 |
840 |
.00625 |
.01 |
.18 |
.00 |
.99 |
2.86500 |
820 |
.00500 |
.01 |
.18 |