CBT Soybeans: Sep26 |
Wednesday, Apr 29 2026 |
Exp = 08/21/2026 Sett = 1166 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.09 |
.05750 |
1400 |
2.38125 |
.89 |
.25 |
.22 |
.10 |
.06750 |
1380 |
2.19250 |
.87 |
.25 |
.22 |
.12 |
.08000 |
1360 |
2.00625 |
.86 |
.24 |
.22 |
.13 |
.08625 |
1350 |
1.91375 |
.85 |
.24 |
.21 |
.14 |
.09500 |
1340 |
1.82125 |
.84 |
.23 |
.21 |
.15 |
.10375 |
1330 |
1.73125 |
.83 |
.23 |
.21 |
.16 |
.11250 |
1320 |
1.64125 |
.81 |
.23 |
.21 |
.18 |
.12375 |
1310 |
1.55250 |
.80 |
.22 |
.21 |
.19 |
.13500 |
1300 |
1.46375 |
.79 |
.22 |
.20 |
.21 |
.14750 |
1290 |
1.37750 |
.77 |
.22 |
.20 |
.23 |
.16250 |
1280 |
1.29250 |
.75 |
.22 |
.20 |
.25 |
.17750 |
1270 |
1.20875 |
.74 |
.21 |
.20 |
.27 |
.19500 |
1260 |
1.12750 |
.72 |
.21 |
.19 |
.29 |
.21375 |
1250 |
1.04750 |
.70 |
.21 |
.19 |
.31 |
.23500 |
1240 |
.96875 |
.67 |
.21 |
.19 |
.34 |
.25750 |
1230 |
.89250 |
.65 |
.20 |
.19 |
.36 |
.28375 |
1220 |
.81875 |
.63 |
.20 |
.18 |
.39 |
.31125 |
1210 |
.74750 |
.60 |
.20 |
.18 |
.42 |
.34250 |
1200 |
.67875 |
.57 |
.20 |
.18 |
.45 |
.37500 |
1190 |
.61375 |
.54 |
.19 |
.18 |
.48 |
.41125 |
1180 |
.55000 |
.51 |
.19 |
.18 |
.52 |
.45125 |
1170 |
.49125 |
.48 |
.19 |
.17 |
.55 |
.49375 |
1160 |
.43500 |
.45 |
.19 |
.17 |
.59 |
.54125 |
1150 |
.38250 |
.41 |
.18 |
.17 |
.63 |
.59000 |
1140 |
.33250 |
.38 |
.18 |
.16 |
.66 |
.64500 |
1130 |
.28750 |
.35 |
.18 |
.16 |
.70 |
.70250 |
1120 |
.24625 |
.31 |
.18 |
.16 |
.74 |
.76500 |
1110 |
.21000 |
.28 |
.18 |
.16 |
.77 |
.83125 |
1100 |
.17750 |
.25 |
.18 |
.15 |
.81 |
.90250 |
1090 |
.14875 |
.22 |
.17 |
.15 |
.84 |
.97625 |
1080 |
.12375 |
.19 |
.17 |
.15 |
.87 |
1.05500 |
1070 |
.10250 |
.17 |
.17 |
.14 |
.90 |
1.13625 |
1060 |
.08500 |
.14 |
.17 |
.14 |
.93 |
1.22125 |
1050 |
.07000 |
.12 |
.17 |
.13 |
.95 |
1.30875 |
1040 |
.05875 |
.10 |
.17 |
.12 |
.98 |
1.39875 |
1030 |
.04875 |
.09 |
.18 |
.00 |
.99 |
1.49000 |
1020 |
.04000 |
.07 |
.18 |
.00 |
.99 |
1.58375 |
1010 |
.03375 |
.06 |
.18 |
.00 |
.99 |
1.67750 |
1000 |
.02875 |
.06 |
.18 |
.00 |
.99 |
1.77375 |
990 |
.02375 |
.05 |
.18 |
.00 |
.99 |
1.87000 |
980 |
.02000 |
.04 |
.19 |
.00 |
.99 |
1.96750 |
970 |
.01750 |
.03 |
.19 |
.00 |
.99 |
2.06500 |
960 |
.01500 |
.03 |
.19 |
.00 |
.99 |
2.16375 |
950 |
.01375 |
.03 |
.20 |
.00 |
.99 |
2.26250 |
940 |
.01125 |
.02 |
.20 |
.00 |
.99 |
2.36125 |
930 |
.01000 |
.02 |
.21 |
.00 |
.99 |
2.46125 |
920 |
.00875 |
.02 |
.21 |
.00 |
.99 |
2.56000 |
910 |
.00875 |
.02 |
.22 |
.00 |
.99 |
2.66000 |
900 |
.00750 |
.01 |
.22 |
.00 |
.99 |
2.76000 |
890 |
.00625 |
.01 |
.22 |
.00 |
.99 |
2.86000 |
880 |
.00625 |
.01 |
.23 |
.00 |
.99 |
2.96000 |
870 |
.00500 |
.01 |
.23 |
.00 |
.99 |
3.06000 |
860 |
.00500 |
.01 |
.24 |
.00 |
.99 |
3.16000 |
850 |
.00500 |
.01 |
.25 |
.00 |
.99 |
3.26000 |
840 |
.00375 |
.01 |
.25 |
.00 |
.99 |
3.46000 |
820 |
.00375 |
.01 |
.26 |