CBT Corn: Jly26 |
Friday, Sep 12 2025 |
Exp = 06/26/2026 Sett = 463.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.07 |
.02625 |
650 |
1.87125 |
.89 |
.28 |
.23 |
.07 |
.02875 |
640 |
1.77375 |
.88 |
.27 |
.23 |
.08 |
.03125 |
630 |
1.67625 |
.88 |
.27 |
.22 |
.09 |
.03500 |
620 |
1.58000 |
.87 |
.26 |
.22 |
.10 |
.03875 |
610 |
1.48375 |
.86 |
.25 |
.21 |
.11 |
.04375 |
600 |
1.38875 |
.85 |
.25 |
.21 |
.12 |
.04875 |
590 |
1.29500 |
.84 |
.24 |
.21 |
.14 |
.05625 |
580 |
1.20250 |
.83 |
.24 |
.21 |
.15 |
.06000 |
575 |
1.15750 |
.82 |
.23 |
.20 |
.16 |
.06375 |
570 |
1.11125 |
.81 |
.23 |
.20 |
.17 |
.06750 |
565 |
1.06625 |
.80 |
.23 |
.20 |
.18 |
.07250 |
560 |
1.02125 |
.79 |
.23 |
.20 |
.19 |
.07750 |
555 |
.97750 |
.78 |
.22 |
.20 |
.20 |
.08375 |
550 |
.93375 |
.77 |
.22 |
.20 |
.21 |
.09000 |
545 |
.89125 |
.76 |
.22 |
.20 |
.23 |
.09625 |
540 |
.84750 |
.74 |
.22 |
.19 |
.24 |
.10375 |
535 |
.80625 |
.73 |
.22 |
.19 |
.26 |
.11250 |
530 |
.76500 |
.72 |
.21 |
.19 |
.27 |
.12000 |
525 |
.72375 |
.70 |
.21 |
.19 |
.29 |
.13000 |
520 |
.68375 |
.69 |
.21 |
.19 |
.31 |
.14000 |
515 |
.64500 |
.67 |
.21 |
.19 |
.33 |
.15125 |
510 |
.60625 |
.65 |
.21 |
.19 |
.35 |
.16250 |
505 |
.56875 |
.63 |
.21 |
.18 |
.37 |
.17500 |
500 |
.53250 |
.61 |
.20 |
.18 |
.39 |
.18875 |
495 |
.49750 |
.59 |
.20 |
.18 |
.41 |
.20375 |
490 |
.46250 |
.57 |
.20 |
.18 |
.44 |
.21875 |
485 |
.43000 |
.55 |
.20 |
.18 |
.46 |
.23625 |
480 |
.39750 |
.53 |
.20 |
.18 |
.49 |
.25375 |
475 |
.36750 |
.50 |
.20 |
.18 |
.52 |
.27375 |
470 |
.33750 |
.48 |
.20 |
.17 |
.54 |
.29375 |
465 |
.30875 |
.45 |
.20 |
.17 |
.57 |
.31500 |
460 |
.28125 |
.43 |
.19 |
.17 |
.60 |
.33875 |
455 |
.25500 |
.41 |
.19 |
.17 |
.63 |
.36250 |
450 |
.23000 |
.38 |
.19 |
.17 |
.66 |
.38875 |
445 |
.20750 |
.36 |
.19 |
.16 |
.69 |
.41625 |
440 |
.18625 |
.33 |
.19 |
.16 |
.72 |
.44500 |
435 |
.16625 |
.31 |
.19 |
.16 |
.74 |
.47625 |
430 |
.14750 |
.28 |
.19 |
.16 |
.77 |
.50750 |
425 |
.13000 |
.26 |
.19 |
.15 |
.80 |
.54125 |
420 |
.11500 |
.23 |
.19 |
.15 |
.83 |
.57625 |
415 |
.10000 |
.21 |
.19 |
.15 |
.86 |
.61250 |
410 |
.08750 |
.19 |
.19 |
.14 |
.89 |
.65000 |
405 |
.07625 |
.17 |
.19 |
.14 |
.91 |
.69000 |
400 |
.06500 |
.15 |
.19 |
.13 |
.94 |
.73000 |
395 |
.05625 |
.14 |
.19 |
.11 |
.97 |
.77125 |
390 |
.04875 |
.12 |
.19 |
.00 |
.99 |
.81375 |
385 |
.04125 |
.11 |
.19 |
.00 |
.99 |
.85750 |
380 |
.03625 |
.09 |
.19 |
.00 |
.99 |
.90250 |
375 |
.03000 |
.08 |
.19 |
.00 |
.99 |
.94875 |
370 |
.02625 |
.07 |
.19 |
.00 |
.99 |
.99500 |
365 |
.02250 |
.06 |
.19 |
.00 |
.99 |
1.04125 |
360 |
.01875 |
.05 |
.19 |
.00 |
.99 |
1.08875 |
355 |
.01625 |
.05 |
.19 |
.00 |
.99 |
1.13750 |
350 |
.01375 |
.04 |
.20 |
.00 |
.99 |
1.18625 |
345 |
.01125 |
.03 |
.20 |
.00 |
.99 |
1.23500 |
340 |
.01000 |
.03 |
.20 |
.00 |
.99 |
1.33500 |
330 |
.00750 |
.02 |
.21 |
.00 |
.99 |
1.43500 |
320 |
.00625 |
.02 |
.21 |
.00 |
.99 |
1.53500 |
310 |
.00375 |
.01 |
.21 |
.00 |
.99 |
1.63500 |
300 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.73500 |
290 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.83500 |
280 |
.00125 |
.00 |
.23 |
.00 |
.99 |
1.93500 |
270 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.03500 |
260 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.13500 |
250 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.23500 |
240 |
.00125 |
.00 |
.29 |