CBT Soybeans: Aug25 |
Thursday, May 1 2025 |
Exp = 07/25/2025 Sett = 1044.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.05 |
.02625 |
1300 |
2.57125 |
.93 |
.29 |
.26 |
.05 |
.02875 |
1290 |
2.47375 |
.93 |
.29 |
.26 |
.06 |
.03000 |
1280 |
2.37625 |
.92 |
.28 |
.25 |
.06 |
.03250 |
1270 |
2.27875 |
.92 |
.28 |
.25 |
.07 |
.03625 |
1260 |
2.18125 |
.91 |
.27 |
.25 |
.07 |
.03875 |
1250 |
2.08375 |
.91 |
.27 |
.24 |
.08 |
.04250 |
1240 |
1.98750 |
.90 |
.26 |
.24 |
.09 |
.04625 |
1230 |
1.89250 |
.89 |
.26 |
.23 |
.10 |
.05000 |
1220 |
1.79625 |
.89 |
.25 |
.23 |
.10 |
.05500 |
1210 |
1.70250 |
.88 |
.25 |
.23 |
.12 |
.06125 |
1200 |
1.60875 |
.87 |
.24 |
.22 |
.13 |
.06750 |
1190 |
1.51500 |
.86 |
.24 |
.22 |
.14 |
.07500 |
1180 |
1.42375 |
.84 |
.24 |
.22 |
.15 |
.08375 |
1170 |
1.33250 |
.83 |
.23 |
.21 |
.17 |
.09375 |
1160 |
1.24375 |
.81 |
.23 |
.21 |
.19 |
.10500 |
1150 |
1.15500 |
.79 |
.22 |
.21 |
.21 |
.11875 |
1140 |
1.07000 |
.77 |
.22 |
.21 |
.23 |
.13500 |
1130 |
.98625 |
.75 |
.22 |
.20 |
.26 |
.15250 |
1120 |
.90500 |
.73 |
.22 |
.20 |
.29 |
.17375 |
1110 |
.82625 |
.70 |
.21 |
.20 |
.32 |
.19750 |
1100 |
.75000 |
.67 |
.21 |
.20 |
.35 |
.22375 |
1090 |
.67750 |
.64 |
.21 |
.20 |
.39 |
.25375 |
1080 |
.60875 |
.60 |
.21 |
.19 |
.42 |
.28750 |
1070 |
.54375 |
.57 |
.21 |
.19 |
.46 |
.32500 |
1060 |
.48125 |
.53 |
.20 |
.19 |
.50 |
.36625 |
1050 |
.42375 |
.49 |
.20 |
.19 |
.55 |
.41250 |
1040 |
.37000 |
.45 |
.20 |
.19 |
.59 |
.46250 |
1030 |
.32000 |
.42 |
.20 |
.19 |
.63 |
.51625 |
1020 |
.27625 |
.38 |
.20 |
.19 |
.67 |
.57500 |
1010 |
.23500 |
.34 |
.20 |
.18 |
.71 |
.63875 |
1000 |
.19875 |
.30 |
.20 |
.18 |
.75 |
.70625 |
990 |
.16750 |
.26 |
.20 |
.18 |
.79 |
.77750 |
980 |
.14000 |
.23 |
.20 |
.18 |
.82 |
.85250 |
970 |
.11625 |
.20 |
.20 |
.18 |
.86 |
.93250 |
960 |
.09625 |
.17 |
.20 |
.17 |
.89 |
1.01500 |
950 |
.07875 |
.15 |
.20 |
.17 |
.91 |
1.10000 |
940 |
.06500 |
.12 |
.20 |
.17 |
.94 |
1.18750 |
930 |
.05375 |
.11 |
.20 |
.16 |
.96 |
1.27875 |
920 |
.04375 |
.09 |
.21 |
.15 |
.98 |
1.37000 |
910 |
.03625 |
.07 |
.21 |
.12 |
1.00 |
1.46375 |
900 |
.03000 |
.06 |
.21 |
.00 |
.99 |
1.55875 |
890 |
.02500 |
.05 |
.22 |
.00 |
.99 |
1.65500 |
880 |
.02125 |
.05 |
.22 |
.00 |
.99 |
1.75125 |
870 |
.01750 |
.04 |
.22 |
.00 |
.99 |
1.84875 |
860 |
.01500 |
.03 |
.23 |
.00 |
.99 |
1.94750 |
850 |
.01250 |
.03 |
.23 |
.00 |
.99 |
2.04500 |
840 |
.01125 |
.02 |
.24 |
.00 |
.99 |
2.14500 |
830 |
.01000 |
.02 |
.25 |
.00 |
.99 |
2.24375 |
820 |
.00875 |
.02 |
.25 |
.00 |
.99 |
2.34250 |
810 |
.00750 |
.02 |
.26 |
.00 |
.99 |
2.44250 |
800 |
.00750 |
.02 |
.27 |
.00 |
.99 |
2.54250 |
790 |
.00625 |
.01 |
.27 |
.00 |
.99 |
2.64250 |
780 |
.00625 |
.01 |
.28 |
.00 |
.99 |
2.84250 |
760 |
.00500 |
.01 |
.29 |
.00 |
.99 |
3.04250 |
740 |
.00375 |
.01 |
.30 |
.00 |
.99 |
3.24250 |
720 |
.00250 |
.00 |
.31 |