CBT Soybeans: Sep26 |
Friday, Jun 12 2026 |
Exp = 08/21/2026 Sett = 1117.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.25 |
.02 |
.01000 |
1400 |
2.82500 |
.95 |
.30 |
.24 |
.02 |
.01000 |
1390 |
2.72500 |
.95 |
.29 |
.24 |
.03 |
.01125 |
1380 |
2.62625 |
.95 |
.29 |
.24 |
.03 |
.01250 |
1370 |
2.52750 |
.94 |
.28 |
.23 |
.03 |
.01375 |
1360 |
2.42875 |
.94 |
.27 |
.23 |
.04 |
.01500 |
1350 |
2.33000 |
.94 |
.27 |
.23 |
.04 |
.01750 |
1340 |
2.23125 |
.94 |
.26 |
.22 |
.04 |
.01875 |
1330 |
2.13375 |
.93 |
.26 |
.22 |
.05 |
.02125 |
1320 |
2.03625 |
.93 |
.25 |
.22 |
.05 |
.02375 |
1310 |
1.93875 |
.92 |
.25 |
.21 |
.06 |
.02625 |
1300 |
1.84125 |
.92 |
.24 |
.21 |
.07 |
.03000 |
1290 |
1.74500 |
.91 |
.24 |
.21 |
.08 |
.03500 |
1280 |
1.65000 |
.90 |
.23 |
.21 |
.09 |
.03875 |
1270 |
1.55500 |
.89 |
.23 |
.20 |
.10 |
.04500 |
1260 |
1.46125 |
.88 |
.22 |
.20 |
.11 |
.05125 |
1250 |
1.36750 |
.87 |
.22 |
.20 |
.13 |
.05875 |
1240 |
1.27625 |
.85 |
.22 |
.20 |
.15 |
.06875 |
1230 |
1.18500 |
.84 |
.21 |
.19 |
.16 |
.07875 |
1220 |
1.09625 |
.82 |
.21 |
.19 |
.19 |
.09125 |
1210 |
1.00875 |
.80 |
.20 |
.19 |
.21 |
.10500 |
1200 |
.92375 |
.77 |
.20 |
.19 |
.24 |
.12125 |
1190 |
.84000 |
.75 |
.20 |
.18 |
.27 |
.14000 |
1180 |
.75875 |
.72 |
.19 |
.18 |
.30 |
.16125 |
1170 |
.68125 |
.69 |
.19 |
.18 |
.34 |
.18500 |
1160 |
.60500 |
.65 |
.19 |
.17 |
.38 |
.21250 |
1150 |
.53375 |
.61 |
.19 |
.17 |
.42 |
.24375 |
1140 |
.46500 |
.57 |
.18 |
.17 |
.47 |
.28000 |
1130 |
.40125 |
.53 |
.18 |
.17 |
.51 |
.32125 |
1120 |
.34250 |
.49 |
.18 |
.16 |
.56 |
.36625 |
1110 |
.28875 |
.44 |
.17 |
.16 |
.61 |
.41750 |
1100 |
.24000 |
.39 |
.17 |
.16 |
.67 |
.47375 |
1090 |
.19750 |
.34 |
.17 |
.16 |
.72 |
.53625 |
1080 |
.16125 |
.30 |
.17 |
.15 |
.76 |
.60500 |
1070 |
.13000 |
.26 |
.17 |
.15 |
.81 |
.67875 |
1060 |
.10375 |
.22 |
.17 |
.15 |
.85 |
.75625 |
1050 |
.08250 |
.18 |
.17 |
.15 |
.89 |
.83750 |
1040 |
.06375 |
.15 |
.17 |
.14 |
.92 |
.92375 |
1030 |
.05000 |
.12 |
.17 |
.14 |
.95 |
1.01250 |
1020 |
.04000 |
.10 |
.17 |
.13 |
.97 |
1.10375 |
1010 |
.03125 |
.08 |
.17 |
.11 |
.99 |
1.19750 |
1000 |
.02500 |
.06 |
.18 |
.00 |
.99 |
1.29250 |
990 |
.02125 |
.06 |
.18 |
.00 |
.99 |
1.38875 |
980 |
.01750 |
.05 |
.19 |
.00 |
.99 |
1.48625 |
970 |
.01375 |
.04 |
.19 |
.00 |
.99 |
1.58375 |
960 |
.01125 |
.03 |
.19 |
.00 |
.99 |
1.68125 |
950 |
.01000 |
.03 |
.20 |
.00 |
.99 |
1.78000 |
940 |
.00875 |
.02 |
.21 |
.00 |
.99 |
1.87875 |
930 |
.00750 |
.02 |
.21 |
.00 |
.99 |
1.97875 |
920 |
.00625 |
.02 |
.22 |
.00 |
.99 |
2.07750 |
910 |
.00500 |
.01 |
.22 |
.00 |
.99 |
2.17750 |
900 |
.00375 |
.01 |
.22 |
.00 |
.99 |
2.27750 |
890 |
.00375 |
.01 |
.23 |
.00 |
.99 |
2.37750 |
880 |
.00250 |
.01 |
.23 |
.00 |
.99 |
2.47750 |
870 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.57750 |
860 |
.00125 |
.00 |
.23 |
.00 |
.99 |
2.67750 |
850 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.77750 |
840 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.97750 |
820 |
.00125 |
.00 |
.27 |