CBT Soybeans: Aug25 |
Monday, Jun 30 2025 |
Exp = 07/25/2025 Sett = 1029.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.34 |
.00 |
.00125 |
1300 |
2.70250 |
.98 |
.43 |
.33 |
.00 |
.00125 |
1290 |
2.60250 |
.98 |
.42 |
.32 |
.00 |
.00125 |
1280 |
2.50250 |
.98 |
.41 |
.31 |
.00 |
.00125 |
1270 |
2.40250 |
.98 |
.40 |
.30 |
.01 |
.00125 |
1260 |
2.30250 |
.98 |
.38 |
.29 |
.01 |
.00125 |
1250 |
2.20250 |
.98 |
.37 |
.30 |
.01 |
.00250 |
1240 |
2.10250 |
.98 |
.36 |
.29 |
.01 |
.00250 |
1230 |
2.00250 |
.98 |
.34 |
.28 |
.01 |
.00250 |
1220 |
1.90250 |
.97 |
.33 |
.27 |
.01 |
.00250 |
1210 |
1.80375 |
.97 |
.32 |
.26 |
.01 |
.00250 |
1200 |
1.70375 |
.97 |
.31 |
.26 |
.02 |
.00375 |
1190 |
1.60375 |
.97 |
.29 |
.24 |
.02 |
.00375 |
1180 |
1.50375 |
.97 |
.28 |
.23 |
.02 |
.00375 |
1170 |
1.40500 |
.96 |
.27 |
.23 |
.02 |
.00500 |
1160 |
1.30500 |
.96 |
.26 |
.21 |
.02 |
.00500 |
1150 |
1.20625 |
.96 |
.25 |
.21 |
.03 |
.00625 |
1140 |
1.10750 |
.95 |
.23 |
.20 |
.04 |
.00750 |
1130 |
1.00875 |
.94 |
.22 |
.19 |
.05 |
.01000 |
1120 |
.91125 |
.93 |
.21 |
.18 |
.06 |
.01250 |
1110 |
.81375 |
.92 |
.20 |
.18 |
.08 |
.01750 |
1100 |
.71875 |
.90 |
.19 |
.17 |
.11 |
.02375 |
1090 |
.62500 |
.88 |
.19 |
.17 |
.14 |
.03250 |
1080 |
.53375 |
.84 |
.18 |
.17 |
.19 |
.04625 |
1070 |
.44875 |
.79 |
.18 |
.16 |
.26 |
.06625 |
1060 |
.36750 |
.73 |
.17 |
.16 |
.33 |
.09125 |
1050 |
.29375 |
.66 |
.17 |
.16 |
.42 |
.12500 |
1040 |
.22750 |
.58 |
.17 |
.16 |
.51 |
.16750 |
1030 |
.17000 |
.49 |
.16 |
.16 |
.61 |
.22000 |
1020 |
.12250 |
.40 |
.16 |
.15 |
.70 |
.28250 |
1010 |
.08500 |
.31 |
.16 |
.15 |
.79 |
.35375 |
1000 |
.05625 |
.23 |
.16 |
.15 |
.86 |
.43375 |
990 |
.03750 |
.16 |
.16 |
.15 |
.91 |
.52000 |
980 |
.02375 |
.11 |
.16 |
.15 |
.95 |
.61250 |
970 |
.01625 |
.08 |
.17 |
.14 |
.97 |
.70750 |
960 |
.01250 |
.06 |
.18 |
.14 |
.99 |
.80500 |
950 |
.00875 |
.04 |
.19 |
.00 |
.99 |
.90250 |
940 |
.00750 |
.04 |
.20 |
.00 |
.99 |
1.00125 |
930 |
.00625 |
.03 |
.21 |
.00 |
.99 |
1.10000 |
920 |
.00500 |
.02 |
.22 |
.00 |
.99 |
1.20000 |
910 |
.00375 |
.02 |
.23 |
.00 |
.99 |
1.29875 |
900 |
.00375 |
.02 |
.25 |
.00 |
.99 |
1.39875 |
890 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.49750 |
880 |
.00250 |
.01 |
.27 |
.00 |
.99 |
1.59750 |
870 |
.00250 |
.01 |
.29 |
.00 |
.99 |
1.69750 |
860 |
.00125 |
.01 |
.28 |
.00 |
.99 |
1.79750 |
850 |
.00125 |
.01 |
.30 |
.00 |
.99 |
1.89750 |
840 |
.00125 |
.00 |
.31 |
.00 |
.99 |
1.99750 |
830 |
.00125 |
.00 |
.33 |
.00 |
.99 |
2.09750 |
820 |
.00125 |
.00 |
.34 |
.00 |
.99 |
2.19750 |
810 |
.00125 |
.00 |
.36 |
.00 |
.99 |
2.29750 |
800 |
.00125 |
.00 |
.38 |
.00 |
.99 |
2.39750 |
790 |
.00125 |
.00 |
.40 |
.00 |
.99 |
2.49750 |
780 |
.00125 |
.00 |
.41 |
.00 |
.99 |
2.69750 |
760 |
.00125 |
.00 |
.45 |
.00 |
.99 |
2.89750 |
740 |
.00125 |
.00 |
.48 |
.00 |
.99 |
3.09750 |
720 |
.00125 |
.00 |
.52 |