CBT Corn: Mar26 |
Friday, Dec 12 2025 |
Exp = 02/20/2026 Sett = 440.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.34 |
.01 |
.00125 |
650 |
2.09250 |
.96 |
.47 |
.33 |
.01 |
.00125 |
640 |
1.99250 |
.96 |
.45 |
.32 |
.01 |
.00125 |
630 |
1.89250 |
.96 |
.44 |
.31 |
.01 |
.00125 |
620 |
1.79250 |
.96 |
.42 |
.32 |
.01 |
.00250 |
610 |
1.69250 |
.96 |
.40 |
.31 |
.01 |
.00250 |
600 |
1.59250 |
.96 |
.39 |
.29 |
.01 |
.00250 |
590 |
1.49250 |
.96 |
.37 |
.28 |
.01 |
.00250 |
580 |
1.39250 |
.96 |
.35 |
.28 |
.02 |
.00375 |
570 |
1.29250 |
.96 |
.33 |
.27 |
.03 |
.00500 |
560 |
1.19375 |
.95 |
.32 |
.26 |
.03 |
.00500 |
555 |
1.14375 |
.95 |
.31 |
.26 |
.03 |
.00500 |
550 |
1.09375 |
.95 |
.30 |
.25 |
.03 |
.00500 |
545 |
1.04375 |
.95 |
.29 |
.24 |
.03 |
.00500 |
540 |
.99375 |
.95 |
.28 |
.23 |
.03 |
.00500 |
535 |
.94500 |
.94 |
.27 |
.23 |
.04 |
.00625 |
530 |
.89500 |
.94 |
.26 |
.22 |
.04 |
.00625 |
525 |
.84625 |
.93 |
.26 |
.21 |
.04 |
.00625 |
520 |
.79625 |
.93 |
.24 |
.21 |
.05 |
.00750 |
515 |
.74750 |
.92 |
.24 |
.20 |
.06 |
.00875 |
510 |
.69875 |
.92 |
.23 |
.19 |
.06 |
.00875 |
505 |
.64875 |
.91 |
.22 |
.19 |
.07 |
.01000 |
500 |
.60000 |
.91 |
.21 |
.18 |
.08 |
.01250 |
495 |
.55250 |
.89 |
.20 |
.18 |
.10 |
.01500 |
490 |
.50500 |
.88 |
.20 |
.17 |
.11 |
.01750 |
485 |
.45750 |
.86 |
.19 |
.17 |
.13 |
.02125 |
480 |
.41125 |
.84 |
.18 |
.16 |
.16 |
.02625 |
475 |
.36750 |
.81 |
.18 |
.16 |
.20 |
.03250 |
470 |
.32375 |
.78 |
.18 |
.16 |
.24 |
.04250 |
465 |
.28375 |
.74 |
.17 |
.16 |
.29 |
.05250 |
460 |
.24375 |
.70 |
.17 |
.16 |
.34 |
.06625 |
455 |
.20750 |
.65 |
.17 |
.15 |
.40 |
.08125 |
450 |
.17375 |
.59 |
.17 |
.15 |
.47 |
.10000 |
445 |
.14250 |
.53 |
.16 |
.15 |
.54 |
.12125 |
440 |
.11375 |
.47 |
.16 |
.15 |
.61 |
.14625 |
435 |
.08875 |
.40 |
.16 |
.14 |
.68 |
.17500 |
430 |
.06750 |
.33 |
.15 |
.14 |
.75 |
.20625 |
425 |
.05000 |
.27 |
.15 |
.13 |
.81 |
.24250 |
420 |
.03625 |
.21 |
.15 |
.13 |
.87 |
.28250 |
415 |
.02625 |
.17 |
.15 |
.12 |
.92 |
.32375 |
410 |
.01750 |
.12 |
.15 |
.12 |
.95 |
.37000 |
405 |
.01375 |
.10 |
.16 |
.11 |
.98 |
.41625 |
400 |
.01000 |
.07 |
.16 |
.00 |
.99 |
.46250 |
395 |
.00750 |
.05 |
.16 |
.00 |
.99 |
.51125 |
390 |
.00625 |
.04 |
.17 |
.00 |
.99 |
.56125 |
385 |
.00625 |
.04 |
.19 |
.00 |
.99 |
.61000 |
380 |
.00500 |
.03 |
.19 |
.00 |
.99 |
.66000 |
375 |
.00500 |
.03 |
.21 |
.00 |
.99 |
.70875 |
370 |
.00375 |
.02 |
.21 |
.00 |
.99 |
.75750 |
365 |
.00250 |
.02 |
.21 |
.00 |
.99 |
.80750 |
360 |
.00250 |
.02 |
.22 |
.00 |
.99 |
.85750 |
355 |
.00250 |
.02 |
.24 |
.00 |
.99 |
.90750 |
350 |
.00250 |
.01 |
.25 |
.00 |
.99 |
.95750 |
345 |
.00125 |
.01 |
.24 |
.00 |
.99 |
1.00750 |
340 |
.00125 |
.01 |
.25 |
.00 |
.99 |
1.05750 |
335 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.10750 |
330 |
.00125 |
.01 |
.28 |
.00 |
.99 |
1.20750 |
320 |
.00125 |
.01 |
.31 |
.00 |
.99 |
1.30750 |
310 |
.00125 |
.01 |
.33 |
.00 |
.99 |
1.40750 |
300 |
.00125 |
.01 |
.36 |
.00 |
.99 |
1.50750 |
290 |
.00125 |
.01 |
.39 |
.00 |
.99 |
1.60750 |
280 |
.00125 |
.00 |
.42 |
.00 |
.99 |
1.70750 |
270 |
.00125 |
.00 |
.45 |
.00 |
.99 |
1.80750 |
260 |
.00125 |
.00 |
.48 |
.00 |
.99 |
1.90750 |
250 |
.00125 |
.00 |
.51 |
.00 |
.99 |
2.00750 |
240 |
.00125 |
.00 |
.55 |
.00 |
.99 |
2.10750 |
230 |
.00125 |
.00 |
.58 |