CBT Corn: May26 |
Friday, Dec 12 2025 |
Exp = 04/24/2026 Sett = 449 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.28 |
.02 |
.00500 |
650 |
2.01000 |
.94 |
.37 |
.27 |
.02 |
.00500 |
640 |
1.91000 |
.94 |
.35 |
.27 |
.02 |
.00625 |
630 |
1.81000 |
.94 |
.34 |
.27 |
.03 |
.00750 |
620 |
1.71000 |
.94 |
.33 |
.26 |
.03 |
.00875 |
610 |
1.61125 |
.93 |
.32 |
.25 |
.03 |
.00875 |
600 |
1.51125 |
.93 |
.30 |
.24 |
.04 |
.01000 |
590 |
1.41250 |
.93 |
.29 |
.24 |
.05 |
.01125 |
580 |
1.31375 |
.92 |
.28 |
.23 |
.05 |
.01250 |
570 |
1.21500 |
.92 |
.27 |
.22 |
.05 |
.01250 |
565 |
1.16500 |
.92 |
.26 |
.22 |
.06 |
.01375 |
560 |
1.11625 |
.91 |
.25 |
.21 |
.06 |
.01375 |
555 |
1.06625 |
.91 |
.25 |
.21 |
.06 |
.01500 |
550 |
1.01875 |
.90 |
.24 |
.21 |
.07 |
.01625 |
545 |
.97000 |
.90 |
.24 |
.20 |
.08 |
.01750 |
540 |
.92125 |
.89 |
.23 |
.20 |
.08 |
.01875 |
535 |
.87250 |
.89 |
.22 |
.19 |
.09 |
.02125 |
530 |
.82500 |
.88 |
.22 |
.19 |
.10 |
.02375 |
525 |
.77750 |
.87 |
.22 |
.19 |
.11 |
.02625 |
520 |
.73000 |
.86 |
.21 |
.18 |
.12 |
.02875 |
515 |
.68375 |
.85 |
.21 |
.18 |
.14 |
.03250 |
510 |
.63750 |
.83 |
.20 |
.18 |
.16 |
.03750 |
505 |
.59250 |
.82 |
.20 |
.18 |
.18 |
.04250 |
500 |
.54750 |
.80 |
.19 |
.17 |
.20 |
.04875 |
495 |
.50500 |
.78 |
.19 |
.17 |
.22 |
.05625 |
490 |
.46250 |
.75 |
.19 |
.17 |
.25 |
.06625 |
485 |
.42250 |
.73 |
.19 |
.17 |
.28 |
.07500 |
480 |
.38250 |
.70 |
.18 |
.17 |
.32 |
.08625 |
475 |
.34375 |
.67 |
.18 |
.16 |
.35 |
.09875 |
470 |
.30625 |
.63 |
.18 |
.16 |
.39 |
.11375 |
465 |
.27250 |
.60 |
.18 |
.16 |
.43 |
.13000 |
460 |
.23875 |
.56 |
.17 |
.16 |
.48 |
.14750 |
455 |
.20750 |
.52 |
.17 |
.15 |
.52 |
.16875 |
450 |
.17875 |
.47 |
.17 |
.15 |
.57 |
.19250 |
445 |
.15250 |
.43 |
.17 |
.15 |
.62 |
.21750 |
440 |
.12875 |
.39 |
.17 |
.15 |
.67 |
.24500 |
435 |
.10625 |
.34 |
.16 |
.14 |
.72 |
.27375 |
430 |
.08625 |
.30 |
.16 |
.14 |
.77 |
.30750 |
425 |
.07000 |
.26 |
.16 |
.14 |
.82 |
.34375 |
420 |
.05625 |
.22 |
.16 |
.13 |
.86 |
.38125 |
415 |
.04500 |
.18 |
.16 |
.13 |
.90 |
.42125 |
410 |
.03500 |
.15 |
.16 |
.12 |
.94 |
.46375 |
405 |
.02750 |
.12 |
.16 |
.11 |
.97 |
.50750 |
400 |
.02125 |
.10 |
.16 |
.00 |
.99 |
.55250 |
395 |
.01625 |
.08 |
.16 |
.00 |
.99 |
.59875 |
390 |
.01375 |
.07 |
.17 |
.00 |
.99 |
.64625 |
385 |
.01125 |
.06 |
.17 |
.00 |
.99 |
.69375 |
380 |
.00875 |
.04 |
.17 |
.00 |
.99 |
.74250 |
375 |
.00750 |
.04 |
.18 |
.00 |
.99 |
.79250 |
370 |
.00625 |
.03 |
.18 |
.00 |
.99 |
.84125 |
365 |
.00500 |
.03 |
.18 |
.00 |
.99 |
.89125 |
360 |
.00500 |
.02 |
.20 |
.00 |
.99 |
.94125 |
355 |
.00500 |
.02 |
.21 |
.00 |
.99 |
.99000 |
350 |
.00500 |
.02 |
.22 |
.00 |
.99 |
1.04000 |
345 |
.00500 |
.02 |
.23 |
.00 |
.99 |
1.09000 |
340 |
.00375 |
.02 |
.23 |
.00 |
.99 |
1.19000 |
330 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.29000 |
320 |
.00125 |
.01 |
.23 |
.00 |
.99 |
1.39000 |
310 |
.00125 |
.01 |
.25 |
.00 |
.99 |
1.49000 |
300 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.59000 |
290 |
.00125 |
.00 |
.29 |
.00 |
.99 |
1.69000 |
280 |
.00125 |
.00 |
.31 |
.00 |
.99 |
1.79000 |
270 |
.00125 |
.00 |
.34 |
.00 |
.99 |
1.89000 |
260 |
.00125 |
.00 |
.36 |
.00 |
.99 |
1.99000 |
250 |
.00125 |
.00 |
.38 |
.00 |
.99 |
2.09000 |
240 |
.00125 |
.00 |
.41 |