CBT Corn: Jly26 |
Monday, Jun 30 2025 |
Exp = 06/26/2026 Sett = 457.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.22 |
.08 |
.03125 |
650 |
1.92875 |
.87 |
.27 |
.22 |
.08 |
.03500 |
640 |
1.83125 |
.87 |
.26 |
.22 |
.09 |
.03750 |
630 |
1.73375 |
.86 |
.26 |
.21 |
.10 |
.04125 |
620 |
1.63750 |
.86 |
.25 |
.21 |
.11 |
.04625 |
610 |
1.54250 |
.85 |
.24 |
.21 |
.12 |
.05125 |
600 |
1.44750 |
.84 |
.24 |
.20 |
.13 |
.05625 |
590 |
1.35375 |
.83 |
.23 |
.20 |
.15 |
.06250 |
580 |
1.26125 |
.81 |
.23 |
.20 |
.15 |
.06625 |
575 |
1.21625 |
.81 |
.23 |
.20 |
.16 |
.07000 |
570 |
1.17000 |
.80 |
.22 |
.19 |
.17 |
.07500 |
565 |
1.12500 |
.79 |
.22 |
.19 |
.18 |
.07875 |
560 |
1.08000 |
.78 |
.22 |
.19 |
.19 |
.08375 |
555 |
1.03625 |
.77 |
.22 |
.19 |
.20 |
.08875 |
550 |
.99125 |
.76 |
.21 |
.19 |
.21 |
.09500 |
545 |
.94875 |
.75 |
.21 |
.19 |
.23 |
.10125 |
540 |
.90500 |
.74 |
.21 |
.18 |
.24 |
.10875 |
535 |
.86375 |
.73 |
.21 |
.18 |
.25 |
.11500 |
530 |
.82125 |
.71 |
.21 |
.18 |
.27 |
.12375 |
525 |
.78000 |
.70 |
.20 |
.18 |
.28 |
.13250 |
520 |
.74000 |
.69 |
.20 |
.18 |
.30 |
.14250 |
515 |
.70125 |
.67 |
.20 |
.18 |
.32 |
.15250 |
510 |
.66250 |
.65 |
.20 |
.18 |
.34 |
.16375 |
505 |
.62500 |
.64 |
.20 |
.18 |
.36 |
.17625 |
500 |
.58750 |
.62 |
.20 |
.17 |
.38 |
.18875 |
495 |
.55250 |
.60 |
.20 |
.17 |
.40 |
.20250 |
490 |
.51750 |
.58 |
.20 |
.17 |
.42 |
.21875 |
485 |
.48375 |
.56 |
.19 |
.17 |
.45 |
.23500 |
480 |
.45125 |
.54 |
.19 |
.17 |
.47 |
.25250 |
475 |
.42000 |
.52 |
.19 |
.17 |
.49 |
.27000 |
470 |
.39000 |
.50 |
.19 |
.17 |
.52 |
.29000 |
465 |
.36125 |
.47 |
.19 |
.17 |
.54 |
.31125 |
460 |
.33250 |
.45 |
.19 |
.16 |
.57 |
.33250 |
455 |
.30500 |
.43 |
.19 |
.16 |
.60 |
.35500 |
450 |
.27875 |
.41 |
.19 |
.16 |
.63 |
.37750 |
445 |
.25375 |
.38 |
.19 |
.16 |
.65 |
.40250 |
440 |
.23000 |
.36 |
.19 |
.16 |
.68 |
.42875 |
435 |
.20625 |
.34 |
.18 |
.15 |
.71 |
.45500 |
430 |
.18500 |
.31 |
.18 |
.15 |
.74 |
.48375 |
425 |
.16500 |
.29 |
.18 |
.15 |
.77 |
.51375 |
420 |
.14625 |
.27 |
.18 |
.14 |
.80 |
.54625 |
415 |
.12875 |
.24 |
.18 |
.14 |
.83 |
.57875 |
410 |
.11250 |
.22 |
.18 |
.13 |
.86 |
.61375 |
405 |
.09875 |
.20 |
.18 |
.13 |
.89 |
.65000 |
400 |
.08625 |
.18 |
.18 |
.12 |
.92 |
.68750 |
395 |
.07375 |
.16 |
.18 |
.11 |
.95 |
.72625 |
390 |
.06375 |
.14 |
.18 |
.09 |
.98 |
.76750 |
385 |
.05500 |
.13 |
.18 |
.00 |
.99 |
.80875 |
380 |
.04625 |
.11 |
.17 |
.00 |
.99 |
.85125 |
375 |
.04000 |
.10 |
.18 |
.00 |
.99 |
.89500 |
370 |
.03375 |
.09 |
.18 |
.00 |
.99 |
.94000 |
365 |
.02875 |
.07 |
.18 |
.00 |
.99 |
.98625 |
360 |
.02375 |
.06 |
.18 |
.00 |
.99 |
1.08000 |
350 |
.01625 |
.05 |
.18 |
.00 |
.99 |
1.17750 |
340 |
.01250 |
.04 |
.18 |
.00 |
.99 |
1.27750 |
330 |
.00875 |
.03 |
.18 |
.00 |
.99 |
1.37750 |
320 |
.00625 |
.02 |
.19 |
.00 |
.99 |
1.47750 |
310 |
.00500 |
.02 |
.19 |
.00 |
.99 |
1.57750 |
300 |
.00375 |
.01 |
.20 |
.00 |
.99 |
1.67750 |
290 |
.00375 |
.01 |
.21 |
.00 |
.99 |
1.77750 |
280 |
.00250 |
.01 |
.22 |
.00 |
.99 |
1.87750 |
270 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.97750 |
260 |
.00125 |
.00 |
.23 |
.00 |
.99 |
2.07750 |
250 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.17750 |
240 |
.00125 |
.00 |
.25 |