CBT Soybeans: Jly25 |
Thursday, May 1 2025 |
Exp = 06/20/2025 Sett = 1050.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.27 |
.02 |
.00625 |
1300 |
2.49875 |
.96 |
.32 |
.26 |
.02 |
.00625 |
1290 |
2.39875 |
.96 |
.31 |
.26 |
.02 |
.00750 |
1280 |
2.29875 |
.96 |
.30 |
.25 |
.02 |
.00750 |
1270 |
2.20000 |
.96 |
.29 |
.25 |
.03 |
.00875 |
1260 |
2.10125 |
.95 |
.29 |
.24 |
.03 |
.01000 |
1250 |
2.00125 |
.95 |
.28 |
.23 |
.03 |
.01000 |
1240 |
1.90250 |
.95 |
.27 |
.23 |
.03 |
.01125 |
1230 |
1.80375 |
.94 |
.26 |
.23 |
.04 |
.01375 |
1220 |
1.70500 |
.94 |
.25 |
.22 |
.04 |
.01500 |
1210 |
1.60750 |
.93 |
.25 |
.22 |
.05 |
.01750 |
1200 |
1.50875 |
.93 |
.24 |
.21 |
.06 |
.02000 |
1190 |
1.41250 |
.92 |
.23 |
.20 |
.07 |
.02250 |
1180 |
1.31500 |
.91 |
.22 |
.20 |
.08 |
.02625 |
1170 |
1.21875 |
.90 |
.22 |
.20 |
.09 |
.03125 |
1160 |
1.12375 |
.89 |
.21 |
.19 |
.11 |
.03625 |
1150 |
1.03000 |
.87 |
.21 |
.19 |
.13 |
.04375 |
1140 |
.93750 |
.86 |
.20 |
.18 |
.15 |
.05375 |
1130 |
.84750 |
.83 |
.20 |
.18 |
.18 |
.06500 |
1120 |
.76000 |
.80 |
.19 |
.18 |
.21 |
.08000 |
1110 |
.67500 |
.77 |
.19 |
.18 |
.25 |
.09875 |
1100 |
.59375 |
.74 |
.19 |
.17 |
.30 |
.12125 |
1090 |
.51625 |
.69 |
.18 |
.17 |
.35 |
.14750 |
1080 |
.44375 |
.64 |
.18 |
.17 |
.40 |
.18000 |
1070 |
.37625 |
.59 |
.18 |
.17 |
.46 |
.21875 |
1060 |
.31500 |
.54 |
.18 |
.17 |
.52 |
.26250 |
1050 |
.26125 |
.48 |
.18 |
.16 |
.59 |
.31375 |
1040 |
.21250 |
.42 |
.17 |
.16 |
.65 |
.37125 |
1030 |
.17000 |
.36 |
.17 |
.16 |
.71 |
.43625 |
1020 |
.13500 |
.30 |
.17 |
.16 |
.76 |
.50625 |
1010 |
.10625 |
.25 |
.18 |
.16 |
.81 |
.58250 |
1000 |
.08250 |
.21 |
.18 |
.16 |
.86 |
.66250 |
990 |
.06375 |
.17 |
.18 |
.16 |
.89 |
.74750 |
980 |
.04875 |
.14 |
.18 |
.15 |
.93 |
.83500 |
970 |
.03625 |
.11 |
.18 |
.15 |
.95 |
.92625 |
960 |
.02750 |
.08 |
.18 |
.14 |
.98 |
1.02000 |
950 |
.02125 |
.07 |
.19 |
.00 |
.99 |
1.11500 |
940 |
.01625 |
.05 |
.19 |
.00 |
.99 |
1.21125 |
930 |
.01375 |
.04 |
.20 |
.00 |
.99 |
1.30875 |
920 |
.01125 |
.04 |
.21 |
.00 |
.99 |
1.40750 |
910 |
.00875 |
.03 |
.21 |
.00 |
.99 |
1.50625 |
900 |
.00750 |
.02 |
.22 |
.00 |
.99 |
1.60500 |
890 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.70375 |
880 |
.00500 |
.02 |
.23 |
.00 |
.99 |
1.80375 |
870 |
.00500 |
.01 |
.24 |
.00 |
.99 |
1.90250 |
860 |
.00375 |
.01 |
.25 |
.00 |
.99 |
2.00250 |
850 |
.00375 |
.01 |
.26 |
.00 |
.99 |
2.10250 |
840 |
.00375 |
.01 |
.27 |
.00 |
.99 |
2.20250 |
830 |
.00250 |
.01 |
.27 |
.00 |
.99 |
2.30250 |
820 |
.00250 |
.01 |
.28 |
.00 |
.99 |
2.40250 |
810 |
.00250 |
.01 |
.29 |
.00 |
.99 |
2.50250 |
800 |
.00250 |
.01 |
.31 |
.00 |
.99 |
2.60250 |
790 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.70250 |
780 |
.00125 |
.00 |
.31 |
.00 |
.99 |
2.80250 |
770 |
.00125 |
.00 |
.32 |
.00 |
.99 |
2.90250 |
760 |
.00125 |
.00 |
.33 |
.00 |
.99 |
3.00250 |
750 |
.00125 |
.00 |
.34 |
.00 |
.99 |
3.10250 |
740 |
.00125 |
.00 |
.36 |
.00 |
.99 |
3.30250 |
720 |
.00125 |
.00 |
.38 |