CBT Soybeans: Nov25 |
Friday, Sep 12 2025 |
Exp = 10/24/2025 Sett = 1046.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.28 |
.01 |
.00375 |
1300 |
2.53750 |
.97 |
.34 |
.27 |
.02 |
.00500 |
1280 |
2.33875 |
.96 |
.32 |
.26 |
.02 |
.00500 |
1270 |
2.23875 |
.96 |
.31 |
.26 |
.02 |
.00625 |
1260 |
2.13875 |
.96 |
.30 |
.25 |
.02 |
.00625 |
1250 |
2.04000 |
.96 |
.29 |
.25 |
.02 |
.00750 |
1240 |
1.94000 |
.96 |
.28 |
.24 |
.02 |
.00750 |
1230 |
1.84125 |
.95 |
.28 |
.23 |
.03 |
.00875 |
1220 |
1.74250 |
.95 |
.27 |
.23 |
.03 |
.01000 |
1210 |
1.64375 |
.95 |
.26 |
.22 |
.04 |
.01125 |
1200 |
1.54500 |
.94 |
.25 |
.22 |
.04 |
.01250 |
1190 |
1.44625 |
.94 |
.24 |
.21 |
.05 |
.01375 |
1180 |
1.34750 |
.93 |
.23 |
.20 |
.06 |
.01625 |
1170 |
1.25000 |
.92 |
.22 |
.20 |
.06 |
.01875 |
1160 |
1.15250 |
.92 |
.22 |
.19 |
.07 |
.02125 |
1150 |
1.05625 |
.90 |
.21 |
.18 |
.09 |
.02625 |
1140 |
.96000 |
.89 |
.20 |
.18 |
.11 |
.03125 |
1130 |
.86625 |
.87 |
.19 |
.17 |
.13 |
.03750 |
1120 |
.77250 |
.85 |
.18 |
.17 |
.16 |
.04750 |
1110 |
.68250 |
.83 |
.18 |
.16 |
.19 |
.06000 |
1100 |
.59500 |
.79 |
.17 |
.16 |
.24 |
.07500 |
1090 |
.51125 |
.75 |
.17 |
.16 |
.29 |
.09625 |
1080 |
.43250 |
.70 |
.17 |
.15 |
.35 |
.12250 |
1070 |
.35875 |
.64 |
.16 |
.15 |
.42 |
.15500 |
1060 |
.29250 |
.58 |
.16 |
.15 |
.49 |
.19500 |
1050 |
.23250 |
.51 |
.16 |
.15 |
.57 |
.24250 |
1040 |
.18125 |
.44 |
.16 |
.14 |
.64 |
.29875 |
1030 |
.13750 |
.36 |
.15 |
.14 |
.72 |
.36375 |
1020 |
.10250 |
.29 |
.15 |
.14 |
.78 |
.43625 |
1010 |
.07500 |
.23 |
.15 |
.14 |
.84 |
.51500 |
1000 |
.05375 |
.18 |
.15 |
.14 |
.89 |
.59875 |
990 |
.03875 |
.14 |
.16 |
.13 |
.93 |
.68750 |
980 |
.02750 |
.10 |
.16 |
.13 |
.96 |
.78000 |
970 |
.02000 |
.08 |
.16 |
.12 |
.99 |
.87500 |
960 |
.01500 |
.06 |
.17 |
.00 |
.99 |
.97125 |
950 |
.01125 |
.04 |
.17 |
.00 |
.99 |
1.06875 |
940 |
.01000 |
.04 |
.18 |
.00 |
.99 |
1.16750 |
930 |
.00750 |
.03 |
.19 |
.00 |
.99 |
1.26625 |
920 |
.00625 |
.02 |
.20 |
.00 |
.99 |
1.36500 |
910 |
.00625 |
.02 |
.21 |
.00 |
.99 |
1.46500 |
900 |
.00500 |
.02 |
.22 |
.00 |
.99 |
1.56375 |
890 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.66375 |
880 |
.00375 |
.01 |
.24 |
.00 |
.99 |
1.76250 |
870 |
.00375 |
.01 |
.25 |
.00 |
.99 |
1.86250 |
860 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.96250 |
850 |
.00250 |
.01 |
.26 |
.00 |
.99 |
2.06250 |
840 |
.00250 |
.01 |
.28 |
.00 |
.99 |
2.16250 |
830 |
.00250 |
.01 |
.29 |
.00 |
.99 |
2.26250 |
820 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.36250 |
810 |
.00125 |
.00 |
.29 |
.00 |
.99 |
2.46250 |
800 |
.00125 |
.00 |
.31 |
.00 |
.99 |
2.56250 |
790 |
.00125 |
.00 |
.32 |
.00 |
.99 |
2.66250 |
780 |
.00125 |
.00 |
.33 |
.00 |
.99 |
2.86250 |
760 |
.00125 |
.00 |
.36 |
.00 |
.99 |
3.06250 |
740 |
.00125 |
.00 |
.39 |
.00 |
.99 |
3.26250 |
720 |
.00125 |
.00 |
.41 |