CBT Corn: May26 |
Friday, Sep 12 2025 |
Exp = 04/24/2026 Sett = 457 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.24 |
.04 |
.01250 |
650 |
1.93000 |
.91 |
.30 |
.23 |
.04 |
.01375 |
640 |
1.83125 |
.91 |
.29 |
.23 |
.05 |
.01500 |
630 |
1.73125 |
.91 |
.28 |
.22 |
.05 |
.01625 |
620 |
1.63375 |
.90 |
.27 |
.22 |
.06 |
.01875 |
610 |
1.53500 |
.90 |
.26 |
.22 |
.07 |
.02125 |
600 |
1.43750 |
.89 |
.26 |
.21 |
.08 |
.02375 |
590 |
1.34000 |
.88 |
.25 |
.21 |
.09 |
.02750 |
580 |
1.24375 |
.87 |
.24 |
.20 |
.10 |
.03125 |
570 |
1.14875 |
.86 |
.23 |
.20 |
.11 |
.03375 |
565 |
1.10125 |
.86 |
.23 |
.20 |
.11 |
.03625 |
560 |
1.05375 |
.85 |
.22 |
.20 |
.12 |
.04000 |
555 |
1.00750 |
.84 |
.22 |
.19 |
.13 |
.04250 |
550 |
.96125 |
.83 |
.22 |
.19 |
.14 |
.04750 |
545 |
.91500 |
.82 |
.22 |
.19 |
.16 |
.05125 |
540 |
.87000 |
.81 |
.21 |
.19 |
.17 |
.05625 |
535 |
.82500 |
.80 |
.21 |
.19 |
.18 |
.06125 |
530 |
.78000 |
.79 |
.21 |
.18 |
.20 |
.06625 |
525 |
.73750 |
.77 |
.21 |
.18 |
.21 |
.07375 |
520 |
.69375 |
.76 |
.20 |
.18 |
.23 |
.08000 |
515 |
.65125 |
.74 |
.20 |
.18 |
.25 |
.08875 |
510 |
.61000 |
.72 |
.20 |
.18 |
.27 |
.09750 |
505 |
.57000 |
.70 |
.20 |
.18 |
.29 |
.10750 |
500 |
.53125 |
.68 |
.19 |
.17 |
.32 |
.11875 |
495 |
.49250 |
.66 |
.19 |
.17 |
.34 |
.13000 |
490 |
.45500 |
.64 |
.19 |
.17 |
.37 |
.14375 |
485 |
.42000 |
.61 |
.19 |
.17 |
.40 |
.15875 |
480 |
.38500 |
.59 |
.19 |
.17 |
.43 |
.17500 |
475 |
.35125 |
.56 |
.19 |
.17 |
.46 |
.19250 |
470 |
.32000 |
.53 |
.19 |
.16 |
.49 |
.21125 |
465 |
.29000 |
.50 |
.18 |
.16 |
.52 |
.23125 |
460 |
.26125 |
.47 |
.18 |
.16 |
.56 |
.25375 |
455 |
.23500 |
.44 |
.18 |
.16 |
.59 |
.27750 |
450 |
.20875 |
.41 |
.18 |
.16 |
.63 |
.30375 |
445 |
.18500 |
.38 |
.18 |
.16 |
.66 |
.33125 |
440 |
.16375 |
.35 |
.18 |
.15 |
.70 |
.36000 |
435 |
.14375 |
.32 |
.18 |
.15 |
.73 |
.39125 |
430 |
.12500 |
.29 |
.18 |
.15 |
.77 |
.42375 |
425 |
.10875 |
.26 |
.18 |
.15 |
.80 |
.45750 |
420 |
.09375 |
.24 |
.18 |
.14 |
.83 |
.49375 |
415 |
.08000 |
.21 |
.18 |
.14 |
.86 |
.53125 |
410 |
.06875 |
.19 |
.18 |
.14 |
.90 |
.57000 |
405 |
.05750 |
.16 |
.18 |
.13 |
.92 |
.61125 |
400 |
.04875 |
.14 |
.18 |
.12 |
.95 |
.65250 |
395 |
.04125 |
.12 |
.18 |
.10 |
.98 |
.69625 |
390 |
.03500 |
.11 |
.18 |
.00 |
.99 |
.74000 |
385 |
.02875 |
.09 |
.18 |
.00 |
.99 |
.78500 |
380 |
.02375 |
.08 |
.18 |
.00 |
.99 |
.83125 |
375 |
.02000 |
.07 |
.18 |
.00 |
.99 |
.87750 |
370 |
.01750 |
.06 |
.19 |
.00 |
.99 |
.92500 |
365 |
.01500 |
.05 |
.19 |
.00 |
.99 |
.97375 |
360 |
.01250 |
.04 |
.19 |
.00 |
.99 |
1.02250 |
355 |
.01000 |
.04 |
.19 |
.00 |
.99 |
1.07125 |
350 |
.00875 |
.03 |
.19 |
.00 |
.99 |
1.12000 |
345 |
.00750 |
.03 |
.20 |
.00 |
.99 |
1.17000 |
340 |
.00625 |
.02 |
.20 |
.00 |
.99 |
1.27000 |
330 |
.00500 |
.02 |
.21 |
.00 |
.99 |
1.37000 |
320 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.47000 |
310 |
.00250 |
.01 |
.22 |
.00 |
.99 |
1.57000 |
300 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.67000 |
290 |
.00125 |
.00 |
.23 |
.00 |
.99 |
1.77000 |
280 |
.00125 |
.00 |
.25 |
.00 |
.99 |
1.87000 |
270 |
.00125 |
.00 |
.27 |
.00 |
.99 |
1.97000 |
260 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.07000 |
250 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.17000 |
240 |
.00125 |
.00 |
.32 |