CBT Corn: Jly25 |
Thursday, May 1 2025 |
Exp = 06/20/2025 Sett = 472.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.37 |
.01 |
.00250 |
650 |
1.77750 |
.97 |
.45 |
.38 |
.02 |
.00375 |
640 |
1.67750 |
.97 |
.43 |
.36 |
.02 |
.00375 |
630 |
1.57750 |
.97 |
.41 |
.34 |
.02 |
.00375 |
620 |
1.47750 |
.97 |
.39 |
.35 |
.02 |
.00500 |
615 |
1.42875 |
.96 |
.39 |
.34 |
.02 |
.00500 |
610 |
1.37875 |
.96 |
.38 |
.33 |
.02 |
.00500 |
605 |
1.32875 |
.96 |
.37 |
.33 |
.03 |
.00625 |
600 |
1.28000 |
.96 |
.36 |
.32 |
.03 |
.00625 |
595 |
1.23000 |
.96 |
.35 |
.31 |
.03 |
.00625 |
590 |
1.18000 |
.96 |
.34 |
.31 |
.04 |
.00750 |
585 |
1.13125 |
.95 |
.34 |
.31 |
.04 |
.00875 |
580 |
1.08250 |
.95 |
.33 |
.30 |
.04 |
.00875 |
575 |
1.03250 |
.94 |
.32 |
.30 |
.05 |
.01000 |
570 |
.98375 |
.94 |
.32 |
.29 |
.05 |
.01125 |
565 |
.93500 |
.93 |
.31 |
.29 |
.06 |
.01250 |
560 |
.88625 |
.93 |
.30 |
.28 |
.07 |
.01375 |
555 |
.83750 |
.92 |
.30 |
.28 |
.08 |
.01625 |
550 |
.79000 |
.91 |
.29 |
.27 |
.08 |
.01750 |
545 |
.74250 |
.90 |
.29 |
.27 |
.10 |
.02000 |
540 |
.69500 |
.89 |
.28 |
.27 |
.11 |
.02375 |
535 |
.64875 |
.88 |
.28 |
.26 |
.13 |
.02750 |
530 |
.60250 |
.86 |
.27 |
.26 |
.14 |
.03125 |
525 |
.55625 |
.85 |
.27 |
.25 |
.16 |
.03625 |
520 |
.51125 |
.83 |
.26 |
.25 |
.19 |
.04250 |
515 |
.46750 |
.80 |
.26 |
.25 |
.21 |
.05000 |
510 |
.42500 |
.78 |
.26 |
.24 |
.25 |
.05875 |
505 |
.38375 |
.75 |
.25 |
.24 |
.28 |
.06750 |
500 |
.34375 |
.71 |
.25 |
.24 |
.32 |
.08000 |
495 |
.30750 |
.68 |
.25 |
.24 |
.36 |
.09375 |
490 |
.27125 |
.64 |
.25 |
.23 |
.40 |
.11000 |
485 |
.23750 |
.59 |
.24 |
.23 |
.45 |
.12750 |
480 |
.20500 |
.55 |
.24 |
.23 |
.50 |
.15000 |
475 |
.17750 |
.50 |
.24 |
.23 |
.55 |
.17250 |
470 |
.15000 |
.45 |
.24 |
.23 |
.60 |
.19875 |
465 |
.12625 |
.41 |
.24 |
.23 |
.65 |
.22625 |
460 |
.10500 |
.36 |
.24 |
.22 |
.70 |
.25625 |
455 |
.08500 |
.31 |
.23 |
.22 |
.74 |
.29000 |
450 |
.06875 |
.27 |
.23 |
.22 |
.79 |
.32500 |
445 |
.05375 |
.22 |
.23 |
.22 |
.83 |
.36500 |
440 |
.04375 |
.19 |
.23 |
.22 |
.86 |
.40625 |
435 |
.03500 |
.16 |
.24 |
.22 |
.89 |
.44875 |
430 |
.02750 |
.13 |
.24 |
.22 |
.91 |
.49375 |
425 |
.02250 |
.11 |
.24 |
.21 |
.94 |
.53750 |
420 |
.01750 |
.09 |
.25 |
.21 |
.96 |
.58500 |
415 |
.01500 |
.07 |
.25 |
.21 |
.97 |
.63250 |
410 |
.01250 |
.06 |
.26 |
.20 |
.98 |
.68000 |
405 |
.01000 |
.05 |
.27 |
.19 |
.99 |
.72875 |
400 |
.00875 |
.04 |
.27 |
.00 |
.99 |
.77750 |
395 |
.00750 |
.04 |
.28 |
.00 |
.99 |
.82625 |
390 |
.00625 |
.03 |
.29 |
.00 |
.99 |
.87500 |
385 |
.00500 |
.03 |
.29 |
.00 |
.99 |
.92375 |
380 |
.00375 |
.02 |
.30 |
.00 |
.99 |
.97375 |
375 |
.00375 |
.02 |
.31 |
.00 |
.99 |
1.02375 |
370 |
.00375 |
.02 |
.33 |
.00 |
.99 |
1.07375 |
365 |
.00375 |
.02 |
.34 |
.00 |
.99 |
1.12250 |
360 |
.00250 |
.01 |
.34 |
.00 |
.99 |
1.17250 |
355 |
.00250 |
.01 |
.35 |
.00 |
.99 |
1.22250 |
350 |
.00125 |
.01 |
.34 |
.00 |
.99 |
1.27250 |
345 |
.00125 |
.01 |
.35 |
.00 |
.99 |
1.32250 |
340 |
.00125 |
.01 |
.37 |
.00 |
.99 |
1.42250 |
330 |
.00125 |
.01 |
.40 |
.00 |
.99 |
1.52250 |
320 |
.00125 |
.01 |
.43 |
.00 |
.99 |
1.62250 |
310 |
.00125 |
.00 |
.46 |
.00 |
.99 |
1.72250 |
300 |
.00125 |
.00 |
.49 |
.00 |
.99 |
1.82250 |
290 |
.00125 |
.00 |
.53 |
.00 |
.99 |
1.92250 |
280 |
.00125 |
.00 |
.56 |
.00 |
.99 |
2.02250 |
270 |
.00125 |
.00 |
.60 |
.00 |
.99 |
2.12250 |
260 |
.00125 |
.00 |
.63 |
.00 |
.99 |
2.22250 |
250 |
.00125 |
.00 |
.67 |
.00 |
.99 |
2.32250 |
240 |
.00125 |
.00 |
.71 |
.00 |
.99 |
2.42250 |
230 |
.00125 |
.00 |
.75 |
.00 |
.99 |
2.52250 |
220 |
.00125 |
.00 |
.80 |