Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOYB20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 242.90% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| SOYB20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 216.33% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| SOYB20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 191.58% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| SOYB20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 168.32% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| SOYB20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 146.24% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| SOYB20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 125.09% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| SOYB20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 104.59% | -0.15 | 0.05 | -0.04 | 0.01 | -0.00 |
| SOYB20250919P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 84.43% | -0.18 | 0.07 | -0.03 | 0.01 | -0.00 |
| SOYB20250919P00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 41.99% | -0.13 | 0.12 | -0.01 | 0.01 | -0.00 |
| SOYB20250919P00021000 | 21.00 | 0.00 | 0.65 | 0.00 | 0 | 10 | 39.56% | -0.29 | 0.20 | -0.02 | 0.01 | -0.00 |
| SOYB20250919P00022000 | 22.00 | 0.20 | 0.30 | 0.00 | 0 | 14 | 9.20% | -0.65 | 0.92 | -0.01 | 0.02 | -0.01 |
| SOYB20250919P00023000 | 23.00 | 0.85 | 1.55 | 0.00 | 0 | 13 | 41.70% | -0.72 | 0.19 | -0.02 | 0.01 | -0.01 |
| SOYB20250919P00024000 | 24.00 | 1.70 | 2.35 | 0.00 | 0 | 0 | 49.44% | -0.82 | 0.12 | -0.02 | 0.01 | -0.01 |
| SOYB20250919P00025000 | 25.00 | 2.65 | 3.50 | 0.00 | 0 | 0 | 67.32% | -0.82 | 0.09 | -0.03 | 0.01 | -0.01 |
| SOYB20250919P00026000 | 26.00 | 3.70 | 4.40 | 0.00 | 0 | 0 | 79.83% | -0.84 | 0.07 | -0.03 | 0.01 | -0.01 |
| SOYB20250919P00027000 | 27.00 | 4.70 | 5.40 | 0.00 | 0 | 0 | 91.25% | -0.86 | 0.06 | -0.03 | 0.01 | -0.01 |
| SOYB20250919P00028000 | 28.00 | 5.00 | 6.50 | 0.00 | 0 | 0 | 101.89% | -0.87 | 0.05 | -0.03 | 0.01 | -0.01 |
| SOYB20250919P00029000 | 29.00 | 5.90 | 7.50 | 0.00 | 0 | 0 | 111.89% | -0.87 | 0.04 | -0.03 | 0.01 | -0.01 |
| SOYB20250919P00030000 | 30.00 | 7.60 | 9.10 | 0.00 | 0 | 0 | 121.32% | -0.88 | 0.04 | -0.03 | 0.01 | -0.01 |
| SOYB20250919P00031000 | 31.00 | 7.90 | 10.20 | 0.00 | 0 | 0 | 130.28% | -0.89 | 0.03 | -0.03 | 0.01 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOYB20250919C00012000 | 12.00 | 9.30 | 10.80 | 0.00 | 0 | 0 | 202.35% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| SOYB20250919C00013000 | 13.00 | 8.30 | 9.80 | 0.00 | 0 | 0 | 179.39% | 0.95 | 0.01 | -0.03 | 0.00 | 0.00 |
| SOYB20250919C00014000 | 14.00 | 7.30 | 8.80 | 0.00 | 0 | 0 | 157.98% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| SOYB20250919C00015000 | 15.00 | 6.30 | 7.80 | 0.00 | 0 | 0 | 137.85% | 0.94 | 0.02 | -0.03 | 0.00 | 0.00 |
| SOYB20250919C00016000 | 16.00 | 5.30 | 6.80 | 0.00 | 0 | 0 | 118.77% | 0.93 | 0.03 | -0.03 | 0.01 | 0.00 |
| SOYB20250919C00017000 | 17.00 | 4.60 | 5.30 | 0.00 | 0 | 0 | 78.85% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| SOYB20250919C00018000 | 18.00 | 3.60 | 4.30 | 0.00 | 0 | 0 | 75.00% | 0.93 | 0.05 | -0.02 | 0.01 | 0.00 |
| SOYB20250919C00019000 | 19.00 | 2.60 | 3.30 | 0.00 | 0 | 0 | 90.52% | 0.81 | 0.07 | -0.04 | 0.01 | 0.00 |
| SOYB20250919C00020000 | 20.00 | 1.65 | 2.35 | 0.00 | 0 | 3 | 45.53% | 0.86 | 0.13 | -0.02 | 0.01 | 0.00 |
| SOYB20250919C00021000 | 21.00 | 0.65 | 1.45 | 0.00 | 0 | 1 | 30.00% | 0.78 | 0.26 | -0.02 | 0.01 | 0.00 |
| SOYB20250919C00022000 | 22.00 | 0.00 | 0.35 | 0.00 | 0 | 36 | 12.51% | 0.41 | 0.77 | -0.01 | 0.02 | 0.00 |
| SOYB20250919C00023000 | 23.00 | 0.05 | 0.20 | 0.16 | 1 | 384 | 28.86% | 0.19 | 0.22 | -0.01 | 0.01 | 0.00 |
| SOYB20250919C00024000 | 24.00 | 0.00 | 0.20 | 0.00 | 0 | 5 | 39.95% | 0.12 | 0.12 | -0.01 | 0.01 | 0.00 |
| SOYB20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.46% | 0.21 | 0.09 | -0.03 | 0.01 | 0.00 |
| SOYB20250919C00026000 | 26.00 | 0.00 | 0.20 | 0.00 | 0 | 97 | 62.28% | 0.09 | 0.06 | -0.01 | 0.01 | 0.00 |
| SOYB20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 103.49% | 0.17 | 0.06 | -0.04 | 0.01 | 0.00 |
| SOYB20250919C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 114.60% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| SOYB20250919C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 124.97% | 0.15 | 0.04 | -0.04 | 0.01 | 0.00 |
| SOYB20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.73% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
| SOYB20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 143.94% | 0.14 | 0.04 | -0.05 | 0.01 | 0.00 |
