CBT Corn: Jly26 |
Tuesday, Oct 28 2025 |
Exp = 06/26/2026 Sett = 461.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.25 |
.06 |
.02125 |
650 |
1.89000 |
.90 |
.30 |
.24 |
.06 |
.02250 |
640 |
1.79125 |
.90 |
.29 |
.24 |
.07 |
.02500 |
630 |
1.69375 |
.89 |
.28 |
.23 |
.08 |
.02750 |
620 |
1.59625 |
.89 |
.27 |
.23 |
.08 |
.03000 |
610 |
1.49875 |
.88 |
.26 |
.22 |
.09 |
.03375 |
600 |
1.40250 |
.87 |
.26 |
.22 |
.10 |
.03750 |
590 |
1.30750 |
.86 |
.25 |
.21 |
.12 |
.04250 |
580 |
1.21250 |
.85 |
.24 |
.21 |
.12 |
.04500 |
575 |
1.16500 |
.84 |
.24 |
.21 |
.13 |
.04750 |
570 |
1.11875 |
.83 |
.24 |
.21 |
.14 |
.05125 |
565 |
1.07250 |
.83 |
.23 |
.21 |
.15 |
.05500 |
560 |
1.02625 |
.82 |
.23 |
.20 |
.16 |
.05875 |
555 |
.98000 |
.81 |
.23 |
.20 |
.17 |
.06250 |
550 |
.93500 |
.80 |
.22 |
.20 |
.18 |
.06750 |
545 |
.89125 |
.79 |
.22 |
.20 |
.19 |
.07250 |
540 |
.84625 |
.78 |
.22 |
.19 |
.21 |
.07875 |
535 |
.80250 |
.76 |
.22 |
.19 |
.22 |
.08500 |
530 |
.76000 |
.75 |
.21 |
.19 |
.24 |
.09250 |
525 |
.71750 |
.74 |
.21 |
.19 |
.25 |
.10000 |
520 |
.67625 |
.72 |
.21 |
.19 |
.27 |
.10875 |
515 |
.63500 |
.70 |
.21 |
.19 |
.29 |
.11875 |
510 |
.59625 |
.68 |
.21 |
.18 |
.31 |
.13000 |
505 |
.55750 |
.66 |
.20 |
.18 |
.34 |
.14125 |
500 |
.52000 |
.64 |
.20 |
.18 |
.36 |
.15375 |
495 |
.48375 |
.62 |
.20 |
.18 |
.38 |
.16750 |
490 |
.44875 |
.60 |
.20 |
.18 |
.41 |
.18375 |
485 |
.41375 |
.57 |
.20 |
.18 |
.44 |
.20000 |
480 |
.38125 |
.55 |
.20 |
.18 |
.47 |
.21750 |
475 |
.35000 |
.52 |
.20 |
.17 |
.50 |
.23625 |
470 |
.32000 |
.50 |
.19 |
.17 |
.53 |
.25625 |
465 |
.29125 |
.47 |
.19 |
.17 |
.56 |
.27750 |
460 |
.26375 |
.44 |
.19 |
.17 |
.59 |
.30125 |
455 |
.23750 |
.42 |
.19 |
.17 |
.62 |
.32500 |
450 |
.21250 |
.39 |
.19 |
.17 |
.65 |
.35125 |
445 |
.18875 |
.36 |
.19 |
.16 |
.68 |
.37875 |
440 |
.16750 |
.33 |
.19 |
.16 |
.72 |
.40750 |
435 |
.14750 |
.31 |
.19 |
.16 |
.75 |
.43875 |
430 |
.12875 |
.28 |
.19 |
.16 |
.78 |
.47125 |
425 |
.11125 |
.25 |
.18 |
.15 |
.81 |
.50500 |
420 |
.09625 |
.23 |
.18 |
.15 |
.84 |
.54000 |
415 |
.08250 |
.20 |
.18 |
.14 |
.87 |
.57750 |
410 |
.07000 |
.18 |
.18 |
.14 |
.90 |
.61625 |
405 |
.06000 |
.16 |
.18 |
.13 |
.93 |
.65750 |
400 |
.05125 |
.14 |
.18 |
.12 |
.96 |
.69875 |
395 |
.04375 |
.12 |
.18 |
.10 |
.99 |
.74250 |
390 |
.03750 |
.11 |
.18 |
.00 |
.99 |
.78625 |
385 |
.03125 |
.09 |
.18 |
.00 |
.99 |
.83250 |
380 |
.02750 |
.08 |
.19 |
.00 |
.99 |
.87750 |
375 |
.02375 |
.07 |
.19 |
.00 |
.99 |
.92500 |
370 |
.02000 |
.06 |
.19 |
.00 |
.99 |
.97250 |
365 |
.01750 |
.05 |
.19 |
.00 |
.99 |
1.02000 |
360 |
.01500 |
.05 |
.20 |
.00 |
.99 |
1.06875 |
355 |
.01250 |
.04 |
.20 |
.00 |
.99 |
1.11750 |
350 |
.01125 |
.04 |
.20 |
.00 |
.99 |
1.16625 |
345 |
.01000 |
.03 |
.21 |
.00 |
.99 |
1.21500 |
340 |
.00875 |
.03 |
.21 |
.00 |
.99 |
1.31500 |
330 |
.00750 |
.02 |
.22 |
.00 |
.99 |
1.41500 |
320 |
.00625 |
.02 |
.23 |
.00 |
.99 |
1.51500 |
310 |
.00500 |
.01 |
.24 |
.00 |
.99 |
1.61500 |
300 |
.00375 |
.01 |
.25 |
.00 |
.99 |
1.71500 |
290 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.81500 |
280 |
.00250 |
.01 |
.27 |
.00 |
.99 |
1.91500 |
270 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.01500 |
260 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.11500 |
250 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.21500 |
240 |
.00125 |
.00 |
.31 |