CBT Corn: Mar26 |
Tuesday, Oct 28 2025 |
Exp = 02/20/2026 Sett = 446 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.30 |
.02 |
.00375 |
650 |
2.04000 |
.95 |
.39 |
.29 |
.02 |
.00375 |
640 |
1.94000 |
.95 |
.38 |
.28 |
.02 |
.00375 |
630 |
1.84000 |
.94 |
.36 |
.28 |
.02 |
.00500 |
620 |
1.74000 |
.94 |
.35 |
.26 |
.02 |
.00500 |
610 |
1.64000 |
.94 |
.33 |
.26 |
.03 |
.00625 |
600 |
1.54000 |
.94 |
.32 |
.25 |
.03 |
.00625 |
590 |
1.44125 |
.94 |
.31 |
.24 |
.03 |
.00750 |
580 |
1.34125 |
.94 |
.29 |
.24 |
.04 |
.00875 |
570 |
1.24250 |
.93 |
.28 |
.22 |
.04 |
.00875 |
560 |
1.14375 |
.92 |
.27 |
.22 |
.05 |
.01000 |
555 |
1.09375 |
.92 |
.26 |
.21 |
.05 |
.01000 |
550 |
1.04500 |
.92 |
.25 |
.21 |
.05 |
.01125 |
545 |
.99500 |
.92 |
.24 |
.21 |
.06 |
.01250 |
540 |
.94625 |
.91 |
.24 |
.20 |
.06 |
.01250 |
535 |
.89750 |
.91 |
.23 |
.20 |
.07 |
.01375 |
530 |
.84875 |
.90 |
.23 |
.19 |
.08 |
.01625 |
525 |
.80000 |
.89 |
.22 |
.19 |
.08 |
.01750 |
520 |
.75250 |
.88 |
.21 |
.19 |
.10 |
.02000 |
515 |
.70500 |
.87 |
.21 |
.18 |
.11 |
.02250 |
510 |
.65750 |
.86 |
.20 |
.18 |
.12 |
.02500 |
505 |
.61125 |
.85 |
.20 |
.18 |
.14 |
.03000 |
500 |
.56500 |
.83 |
.19 |
.17 |
.16 |
.03375 |
495 |
.52000 |
.82 |
.19 |
.17 |
.18 |
.04000 |
490 |
.47625 |
.79 |
.19 |
.17 |
.21 |
.04625 |
485 |
.43375 |
.77 |
.18 |
.17 |
.24 |
.05500 |
480 |
.39250 |
.74 |
.18 |
.16 |
.27 |
.06500 |
475 |
.35250 |
.71 |
.18 |
.16 |
.31 |
.07625 |
470 |
.31375 |
.67 |
.18 |
.16 |
.35 |
.09000 |
465 |
.27750 |
.64 |
.17 |
.16 |
.39 |
.10500 |
460 |
.24375 |
.59 |
.17 |
.16 |
.44 |
.12250 |
455 |
.21250 |
.55 |
.17 |
.16 |
.49 |
.14250 |
450 |
.18250 |
.51 |
.17 |
.15 |
.54 |
.16500 |
445 |
.15500 |
.46 |
.17 |
.15 |
.59 |
.19000 |
440 |
.13000 |
.41 |
.17 |
.15 |
.65 |
.21625 |
435 |
.10750 |
.36 |
.17 |
.15 |
.70 |
.24625 |
430 |
.08750 |
.32 |
.16 |
.15 |
.75 |
.28000 |
425 |
.07125 |
.27 |
.16 |
.14 |
.80 |
.31500 |
420 |
.05750 |
.23 |
.16 |
.14 |
.84 |
.35375 |
415 |
.04625 |
.19 |
.16 |
.14 |
.88 |
.39375 |
410 |
.03750 |
.16 |
.17 |
.13 |
.91 |
.43625 |
405 |
.03000 |
.14 |
.17 |
.13 |
.95 |
.48000 |
400 |
.02375 |
.11 |
.17 |
.12 |
.97 |
.52625 |
395 |
.02000 |
.09 |
.18 |
.10 |
1.00 |
.57250 |
390 |
.01625 |
.08 |
.18 |
.00 |
.99 |
.61875 |
385 |
.01375 |
.07 |
.18 |
.00 |
.99 |
.66625 |
380 |
.01125 |
.05 |
.19 |
.00 |
.99 |
.71500 |
375 |
.00875 |
.04 |
.19 |
.00 |
.99 |
.76375 |
370 |
.00750 |
.04 |
.20 |
.00 |
.99 |
.81250 |
365 |
.00625 |
.03 |
.20 |
.00 |
.99 |
.86125 |
360 |
.00625 |
.03 |
.21 |
.00 |
.99 |
.91125 |
355 |
.00500 |
.02 |
.22 |
.00 |
.99 |
.96000 |
350 |
.00375 |
.02 |
.22 |
.00 |
.99 |
1.01000 |
345 |
.00375 |
.02 |
.23 |
.00 |
.99 |
1.06000 |
340 |
.00375 |
.02 |
.24 |
.00 |
.99 |
1.11000 |
335 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.16000 |
330 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.26000 |
320 |
.00125 |
.01 |
.25 |
.00 |
.99 |
1.36000 |
310 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.46000 |
300 |
.00125 |
.01 |
.29 |
.00 |
.99 |
1.56000 |
290 |
.00125 |
.00 |
.31 |
.00 |
.99 |
1.66000 |
280 |
.00125 |
.00 |
.33 |
.00 |
.99 |
1.76000 |
270 |
.00125 |
.00 |
.36 |
.00 |
.99 |
1.86000 |
260 |
.00125 |
.00 |
.38 |
.00 |
.99 |
1.96000 |
250 |
.00125 |
.00 |
.41 |
.00 |
.99 |
2.06000 |
240 |
.00125 |
.00 |
.43 |
.00 |
.99 |
2.16000 |
230 |
.00125 |
.00 |
.46 |