CBT Soybeans: Sep26 |
Friday, Mar 13 2026 |
Exp = 08/21/2026 Sett = 1169.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.14 |
.12375 |
1400 |
2.40375 |
.83 |
.25 |
.23 |
.16 |
.14125 |
1380 |
2.22250 |
.82 |
.25 |
.23 |
.18 |
.16125 |
1360 |
2.04375 |
.80 |
.24 |
.22 |
.19 |
.17125 |
1350 |
1.95500 |
.79 |
.24 |
.22 |
.20 |
.18375 |
1340 |
1.86750 |
.77 |
.24 |
.22 |
.22 |
.19625 |
1330 |
1.78125 |
.76 |
.24 |
.22 |
.23 |
.21000 |
1320 |
1.69500 |
.75 |
.23 |
.21 |
.24 |
.22375 |
1310 |
1.61125 |
.74 |
.23 |
.21 |
.26 |
.24000 |
1300 |
1.52750 |
.72 |
.23 |
.21 |
.27 |
.25750 |
1290 |
1.44625 |
.71 |
.23 |
.21 |
.29 |
.27500 |
1280 |
1.36500 |
.69 |
.22 |
.21 |
.31 |
.29500 |
1270 |
1.28625 |
.68 |
.22 |
.20 |
.33 |
.31625 |
1260 |
1.20750 |
.66 |
.22 |
.20 |
.35 |
.33875 |
1250 |
1.13125 |
.64 |
.22 |
.20 |
.37 |
.36375 |
1240 |
1.05750 |
.62 |
.22 |
.20 |
.39 |
.39000 |
1230 |
.98500 |
.60 |
.21 |
.20 |
.41 |
.41750 |
1220 |
.91500 |
.58 |
.21 |
.19 |
.43 |
.44875 |
1210 |
.84625 |
.56 |
.21 |
.19 |
.46 |
.48125 |
1200 |
.78000 |
.53 |
.21 |
.19 |
.48 |
.51750 |
1190 |
.71750 |
.51 |
.21 |
.19 |
.51 |
.55500 |
1180 |
.65625 |
.49 |
.20 |
.19 |
.54 |
.59500 |
1170 |
.59750 |
.46 |
.20 |
.18 |
.57 |
.63750 |
1160 |
.54125 |
.44 |
.20 |
.18 |
.59 |
.68375 |
1150 |
.48875 |
.41 |
.20 |
.18 |
.62 |
.73250 |
1140 |
.43750 |
.38 |
.20 |
.18 |
.65 |
.78375 |
1130 |
.39125 |
.36 |
.19 |
.17 |
.68 |
.83875 |
1120 |
.34625 |
.33 |
.19 |
.17 |
.71 |
.89625 |
1110 |
.30625 |
.30 |
.19 |
.17 |
.74 |
.95750 |
1100 |
.26875 |
.28 |
.19 |
.16 |
.77 |
1.02250 |
1090 |
.23375 |
.25 |
.19 |
.16 |
.80 |
1.09000 |
1080 |
.20250 |
.23 |
.19 |
.16 |
.83 |
1.16125 |
1070 |
.17500 |
.20 |
.19 |
.15 |
.86 |
1.23625 |
1060 |
.15000 |
.18 |
.18 |
.15 |
.88 |
1.31375 |
1050 |
.12875 |
.16 |
.18 |
.14 |
.91 |
1.39375 |
1040 |
.11000 |
.14 |
.18 |
.14 |
.93 |
1.47625 |
1030 |
.09250 |
.13 |
.18 |
.13 |
.96 |
1.56125 |
1020 |
.07875 |
.11 |
.18 |
.11 |
.98 |
1.64875 |
1010 |
.06625 |
.10 |
.18 |
.00 |
.99 |
1.73875 |
1000 |
.05625 |
.08 |
.18 |
.00 |
.99 |
1.83000 |
990 |
.04750 |
.07 |
.18 |
.00 |
.99 |
1.92250 |
980 |
.04125 |
.06 |
.19 |
.00 |
.99 |
2.01625 |
970 |
.03500 |
.05 |
.19 |
.00 |
.99 |
2.11125 |
960 |
.03000 |
.05 |
.19 |
.00 |
.99 |
2.20750 |
950 |
.02625 |
.04 |
.19 |
.00 |
.99 |
2.30500 |
940 |
.02250 |
.04 |
.19 |
.00 |
.99 |
2.40250 |
930 |
.02000 |
.03 |
.20 |
.00 |
.99 |
2.50125 |
920 |
.01750 |
.03 |
.20 |
.00 |
.99 |
2.60000 |
910 |
.01625 |
.03 |
.21 |
.00 |
.99 |
2.69875 |
900 |
.01375 |
.02 |
.21 |
.00 |
.99 |
2.79750 |
890 |
.01250 |
.02 |
.21 |
.00 |
.99 |
2.89750 |
880 |
.01125 |
.02 |
.22 |
.00 |
.99 |
2.99750 |
870 |
.01000 |
.02 |
.22 |
.00 |
.99 |
3.09750 |
860 |
.01000 |
.02 |
.23 |
.00 |
.99 |
3.19750 |
850 |
.00875 |
.01 |
.23 |
.00 |
.99 |
3.29750 |
840 |
.00750 |
.01 |
.23 |
.00 |
.99 |
3.49750 |
820 |
.00625 |
.01 |
.24 |