CBT Soybeans: Jan26 |
Monday, Jun 30 2025 |
Exp = 12/26/2025 Sett = 1042.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.20 |
.07 |
.04000 |
1300 |
2.59375 |
.89 |
.23 |
.19 |
.07 |
.04250 |
1290 |
2.49625 |
.89 |
.23 |
.19 |
.08 |
.04500 |
1280 |
2.40000 |
.89 |
.22 |
.19 |
.08 |
.04875 |
1270 |
2.30375 |
.88 |
.22 |
.19 |
.09 |
.05250 |
1260 |
2.20750 |
.88 |
.22 |
.18 |
.10 |
.05750 |
1250 |
2.11250 |
.87 |
.21 |
.18 |
.10 |
.06250 |
1240 |
2.01750 |
.86 |
.21 |
.18 |
.11 |
.06750 |
1230 |
1.92375 |
.85 |
.21 |
.18 |
.12 |
.07250 |
1220 |
1.83000 |
.84 |
.20 |
.18 |
.13 |
.08000 |
1210 |
1.73750 |
.83 |
.20 |
.17 |
.14 |
.08625 |
1200 |
1.64500 |
.82 |
.19 |
.17 |
.15 |
.09500 |
1190 |
1.55375 |
.81 |
.19 |
.17 |
.17 |
.10375 |
1180 |
1.46375 |
.80 |
.19 |
.17 |
.18 |
.11375 |
1170 |
1.37500 |
.79 |
.19 |
.16 |
.20 |
.12500 |
1160 |
1.28750 |
.77 |
.18 |
.16 |
.22 |
.13875 |
1150 |
1.20125 |
.75 |
.18 |
.16 |
.24 |
.15250 |
1140 |
1.11750 |
.73 |
.18 |
.16 |
.26 |
.16875 |
1130 |
1.03500 |
.71 |
.17 |
.15 |
.28 |
.18750 |
1120 |
.95375 |
.69 |
.17 |
.15 |
.31 |
.20875 |
1110 |
.87625 |
.67 |
.17 |
.15 |
.34 |
.23250 |
1100 |
.80125 |
.64 |
.17 |
.15 |
.37 |
.26000 |
1090 |
.73000 |
.61 |
.17 |
.15 |
.40 |
.29000 |
1080 |
.66250 |
.58 |
.16 |
.15 |
.44 |
.32500 |
1070 |
.59750 |
.55 |
.16 |
.14 |
.47 |
.36250 |
1060 |
.53750 |
.52 |
.16 |
.14 |
.51 |
.40500 |
1050 |
.48125 |
.49 |
.16 |
.14 |
.55 |
.45000 |
1040 |
.42750 |
.45 |
.16 |
.14 |
.59 |
.49750 |
1030 |
.37750 |
.42 |
.16 |
.14 |
.63 |
.55000 |
1020 |
.33000 |
.38 |
.16 |
.14 |
.67 |
.60500 |
1010 |
.28750 |
.35 |
.16 |
.14 |
.70 |
.66500 |
1000 |
.24875 |
.32 |
.16 |
.13 |
.74 |
.72875 |
990 |
.21375 |
.28 |
.16 |
.13 |
.78 |
.79500 |
980 |
.18125 |
.25 |
.16 |
.13 |
.82 |
.86625 |
970 |
.15375 |
.22 |
.16 |
.12 |
.85 |
.94125 |
960 |
.13000 |
.20 |
.16 |
.12 |
.88 |
1.02000 |
950 |
.11000 |
.17 |
.16 |
.12 |
.92 |
1.10125 |
940 |
.09125 |
.15 |
.16 |
.11 |
.95 |
1.18500 |
930 |
.07625 |
.13 |
.16 |
.09 |
.98 |
1.27125 |
920 |
.06375 |
.11 |
.16 |
.00 |
.99 |
1.36000 |
910 |
.05250 |
.09 |
.16 |
.00 |
.99 |
1.45125 |
900 |
.04375 |
.08 |
.16 |
.00 |
.99 |
1.54375 |
890 |
.03625 |
.07 |
.16 |
.00 |
.99 |
1.63750 |
880 |
.03000 |
.06 |
.16 |
.00 |
.99 |
1.73250 |
870 |
.02500 |
.05 |
.17 |
.00 |
.99 |
1.82875 |
860 |
.02125 |
.04 |
.17 |
.00 |
.99 |
1.92625 |
850 |
.01750 |
.03 |
.17 |
.00 |
.99 |
2.02500 |
840 |
.01500 |
.03 |
.17 |
.00 |
.99 |
2.12375 |
830 |
.01375 |
.03 |
.18 |
.00 |
.99 |
2.22250 |
820 |
.01125 |
.02 |
.18 |
.00 |
.99 |
2.42250 |
800 |
.00875 |
.02 |
.19 |
.00 |
.99 |
2.62250 |
780 |
.00750 |
.01 |
.20 |
.00 |
.99 |
2.82250 |
760 |
.00625 |
.01 |
.21 |
.00 |
.99 |
3.02250 |
740 |
.00500 |
.01 |
.22 |
.00 |
.99 |
3.22250 |
720 |
.00375 |
.01 |
.22 |