CBT Soybeans: Aug26 |
Friday, Dec 12 2025 |
Exp = 07/24/2026 Sett = 1100.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.06 |
.04250 |
1400 |
3.00875 |
.89 |
.23 |
.19 |
.07 |
.04500 |
1390 |
2.91125 |
.89 |
.23 |
.18 |
.07 |
.04750 |
1380 |
2.81500 |
.88 |
.22 |
.18 |
.08 |
.05000 |
1370 |
2.71750 |
.88 |
.22 |
.18 |
.08 |
.05375 |
1360 |
2.62125 |
.87 |
.21 |
.18 |
.09 |
.05750 |
1350 |
2.52500 |
.87 |
.21 |
.18 |
.09 |
.06125 |
1340 |
2.43000 |
.86 |
.21 |
.17 |
.10 |
.06500 |
1330 |
2.33375 |
.86 |
.20 |
.17 |
.11 |
.07000 |
1320 |
2.24000 |
.85 |
.20 |
.17 |
.11 |
.07625 |
1310 |
2.14500 |
.84 |
.20 |
.17 |
.12 |
.08125 |
1300 |
2.05250 |
.84 |
.20 |
.16 |
.13 |
.08750 |
1290 |
1.95875 |
.83 |
.19 |
.16 |
.14 |
.09500 |
1280 |
1.86750 |
.82 |
.19 |
.16 |
.15 |
.10375 |
1270 |
1.77625 |
.81 |
.19 |
.16 |
.16 |
.11250 |
1260 |
1.68625 |
.80 |
.18 |
.16 |
.18 |
.12250 |
1250 |
1.59750 |
.78 |
.18 |
.16 |
.19 |
.13375 |
1240 |
1.50875 |
.77 |
.18 |
.15 |
.21 |
.14625 |
1230 |
1.42250 |
.76 |
.18 |
.15 |
.22 |
.16000 |
1220 |
1.33750 |
.74 |
.17 |
.15 |
.24 |
.17625 |
1210 |
1.25500 |
.72 |
.17 |
.15 |
.26 |
.19250 |
1200 |
1.17250 |
.71 |
.17 |
.15 |
.28 |
.21125 |
1190 |
1.09375 |
.69 |
.17 |
.15 |
.31 |
.23250 |
1180 |
1.01625 |
.67 |
.17 |
.14 |
.33 |
.25625 |
1170 |
.94000 |
.64 |
.16 |
.14 |
.36 |
.28125 |
1160 |
.86750 |
.62 |
.16 |
.14 |
.39 |
.31000 |
1150 |
.79625 |
.60 |
.16 |
.14 |
.42 |
.34000 |
1140 |
.72875 |
.57 |
.16 |
.14 |
.45 |
.37375 |
1130 |
.66375 |
.54 |
.16 |
.14 |
.48 |
.41000 |
1120 |
.60125 |
.51 |
.16 |
.13 |
.51 |
.44875 |
1110 |
.54250 |
.48 |
.15 |
.13 |
.55 |
.49125 |
1100 |
.48625 |
.45 |
.15 |
.13 |
.58 |
.53625 |
1090 |
.43375 |
.42 |
.15 |
.13 |
.62 |
.58500 |
1080 |
.38375 |
.39 |
.15 |
.13 |
.65 |
.63750 |
1070 |
.33750 |
.36 |
.15 |
.12 |
.69 |
.69250 |
1060 |
.29500 |
.33 |
.15 |
.12 |
.73 |
.75125 |
1050 |
.25500 |
.30 |
.15 |
.12 |
.77 |
.81375 |
1040 |
.21875 |
.27 |
.14 |
.11 |
.80 |
.88000 |
1030 |
.18625 |
.24 |
.14 |
.11 |
.84 |
.95000 |
1020 |
.15625 |
.21 |
.14 |
.11 |
.88 |
1.02375 |
1010 |
.13125 |
.19 |
.14 |
.10 |
.91 |
1.10000 |
1000 |
.11000 |
.16 |
.14 |
.09 |
.95 |
1.18125 |
990 |
.09125 |
.14 |
.14 |
.06 |
1.00 |
1.26500 |
980 |
.07625 |
.12 |
.14 |
.00 |
.99 |
1.35125 |
970 |
.06375 |
.10 |
.14 |
.00 |
.99 |
1.44000 |
960 |
.05250 |
.09 |
.14 |
.00 |
.99 |
1.53125 |
950 |
.04375 |
.08 |
.14 |
.00 |
.99 |
1.62375 |
940 |
.03625 |
.06 |
.14 |
.00 |
.99 |
1.71875 |
930 |
.03125 |
.06 |
.15 |
.00 |
.99 |
1.81375 |
920 |
.02625 |
.05 |
.15 |
.00 |
.99 |
1.91125 |
910 |
.02250 |
.04 |
.15 |
.00 |
.99 |
2.00875 |
900 |
.01875 |
.03 |
.15 |
.00 |
.99 |
2.10625 |
890 |
.01625 |
.03 |
.15 |
.00 |
.99 |
2.20500 |
880 |
.01375 |
.03 |
.16 |
.00 |
.99 |
2.30500 |
870 |
.01250 |
.02 |
.16 |
.00 |
.99 |
2.40500 |
860 |
.01000 |
.02 |
.16 |
.00 |
.99 |
2.50500 |
850 |
.00875 |
.02 |
.16 |
.00 |
.99 |
2.60500 |
840 |
.00875 |
.02 |
.17 |
.00 |
.99 |
2.80500 |
820 |
.00625 |
.01 |
.17 |