CBT Corn: Jly26 |
Friday, Dec 12 2025 |
Exp = 06/26/2026 Sett = 455 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.27 |
.04 |
.01500 |
650 |
1.95250 |
.92 |
.32 |
.26 |
.05 |
.01625 |
640 |
1.85250 |
.92 |
.31 |
.25 |
.05 |
.01625 |
630 |
1.75375 |
.91 |
.30 |
.25 |
.06 |
.01875 |
620 |
1.65500 |
.91 |
.29 |
.24 |
.06 |
.02000 |
610 |
1.55750 |
.90 |
.28 |
.24 |
.07 |
.02250 |
600 |
1.45875 |
.90 |
.27 |
.23 |
.07 |
.02375 |
590 |
1.36125 |
.89 |
.26 |
.22 |
.09 |
.02750 |
580 |
1.26500 |
.88 |
.26 |
.22 |
.09 |
.02875 |
575 |
1.21750 |
.88 |
.25 |
.22 |
.10 |
.03125 |
570 |
1.17000 |
.87 |
.25 |
.22 |
.10 |
.03375 |
565 |
1.12250 |
.86 |
.24 |
.21 |
.11 |
.03625 |
560 |
1.07500 |
.86 |
.24 |
.21 |
.12 |
.03875 |
555 |
1.02750 |
.85 |
.24 |
.21 |
.13 |
.04250 |
550 |
.98125 |
.84 |
.23 |
.21 |
.14 |
.04625 |
545 |
.93500 |
.83 |
.23 |
.21 |
.15 |
.05000 |
540 |
.89000 |
.82 |
.23 |
.20 |
.16 |
.05375 |
535 |
.84500 |
.81 |
.22 |
.20 |
.18 |
.05875 |
530 |
.80000 |
.80 |
.22 |
.20 |
.19 |
.06500 |
525 |
.75625 |
.78 |
.22 |
.20 |
.21 |
.07125 |
520 |
.71250 |
.77 |
.22 |
.19 |
.22 |
.07750 |
515 |
.67000 |
.75 |
.21 |
.19 |
.24 |
.08500 |
510 |
.62750 |
.74 |
.21 |
.19 |
.26 |
.09375 |
505 |
.58625 |
.72 |
.21 |
.19 |
.28 |
.10250 |
500 |
.54625 |
.70 |
.21 |
.19 |
.30 |
.11250 |
495 |
.50750 |
.67 |
.20 |
.18 |
.33 |
.12375 |
490 |
.46875 |
.65 |
.20 |
.18 |
.36 |
.13625 |
485 |
.43125 |
.63 |
.20 |
.18 |
.38 |
.14875 |
480 |
.39625 |
.60 |
.20 |
.18 |
.41 |
.16375 |
475 |
.36125 |
.58 |
.20 |
.18 |
.44 |
.18000 |
470 |
.32750 |
.55 |
.19 |
.17 |
.47 |
.19750 |
465 |
.29625 |
.52 |
.19 |
.17 |
.51 |
.21625 |
460 |
.26500 |
.49 |
.19 |
.17 |
.54 |
.23625 |
455 |
.23625 |
.46 |
.19 |
.17 |
.58 |
.25875 |
450 |
.20875 |
.43 |
.19 |
.16 |
.61 |
.28250 |
445 |
.18375 |
.39 |
.18 |
.16 |
.65 |
.30750 |
440 |
.16000 |
.36 |
.18 |
.16 |
.69 |
.33500 |
435 |
.13750 |
.33 |
.18 |
.16 |
.73 |
.36500 |
430 |
.11875 |
.30 |
.18 |
.15 |
.76 |
.39625 |
425 |
.10000 |
.26 |
.18 |
.15 |
.80 |
.43000 |
420 |
.08500 |
.23 |
.18 |
.14 |
.84 |
.46625 |
415 |
.07125 |
.20 |
.18 |
.14 |
.87 |
.50375 |
410 |
.05875 |
.18 |
.17 |
.13 |
.90 |
.54250 |
405 |
.04875 |
.15 |
.17 |
.13 |
.93 |
.58375 |
400 |
.04125 |
.13 |
.18 |
.11 |
.97 |
.62625 |
395 |
.03375 |
.11 |
.18 |
.09 |
.99 |
.67125 |
390 |
.02750 |
.10 |
.18 |
.00 |
.99 |
.71625 |
385 |
.02375 |
.08 |
.18 |
.00 |
.99 |
.76250 |
380 |
.02000 |
.07 |
.18 |
.00 |
.99 |
.80875 |
375 |
.01625 |
.06 |
.18 |
.00 |
.99 |
.85625 |
370 |
.01375 |
.05 |
.18 |
.00 |
.99 |
.90500 |
365 |
.01250 |
.05 |
.19 |
.00 |
.99 |
.95250 |
360 |
.01000 |
.04 |
.19 |
.00 |
.99 |
1.00125 |
355 |
.00875 |
.03 |
.20 |
.00 |
.99 |
1.05125 |
350 |
.00750 |
.03 |
.20 |
.00 |
.99 |
1.10000 |
345 |
.00750 |
.03 |
.21 |
.00 |
.99 |
1.15000 |
340 |
.00625 |
.02 |
.21 |
.00 |
.99 |
1.25000 |
330 |
.00500 |
.02 |
.22 |
.00 |
.99 |
1.35000 |
320 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.45000 |
310 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.55000 |
300 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.65000 |
290 |
.00250 |
.01 |
.27 |
.00 |
.99 |
1.75000 |
280 |
.00125 |
.00 |
.27 |
.00 |
.99 |
1.85000 |
270 |
.00125 |
.00 |
.28 |
.00 |
.99 |
1.95000 |
260 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.05000 |
250 |
.00125 |
.00 |
.32 |
.00 |
.99 |
2.15000 |
240 |
.00125 |
.00 |
.34 |