CBT Corn: Jly27 |
Tuesday, Oct 28 2025 |
Exp = 06/25/2027 Sett = 487.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.18 |
.15 |
.07875 |
650 |
1.66625 |
.79 |
.22 |
.18 |
.16 |
.08500 |
640 |
1.57375 |
.78 |
.22 |
.18 |
.17 |
.09250 |
630 |
1.48250 |
.77 |
.21 |
.17 |
.19 |
.10000 |
620 |
1.39125 |
.76 |
.21 |
.17 |
.20 |
.10875 |
610 |
1.30250 |
.74 |
.21 |
.17 |
.22 |
.11875 |
600 |
1.21375 |
.73 |
.20 |
.17 |
.24 |
.13125 |
590 |
1.12750 |
.71 |
.20 |
.16 |
.25 |
.13750 |
585 |
1.08500 |
.70 |
.20 |
.16 |
.26 |
.14375 |
580 |
1.04375 |
.69 |
.19 |
.16 |
.27 |
.15125 |
575 |
1.00125 |
.68 |
.19 |
.16 |
.28 |
.15875 |
570 |
.96125 |
.67 |
.19 |
.16 |
.29 |
.16750 |
565 |
.92000 |
.66 |
.19 |
.16 |
.31 |
.17625 |
560 |
.88000 |
.65 |
.19 |
.16 |
.32 |
.18500 |
555 |
.84125 |
.64 |
.19 |
.16 |
.34 |
.19500 |
550 |
.80250 |
.63 |
.19 |
.15 |
.35 |
.20625 |
545 |
.76375 |
.61 |
.18 |
.15 |
.37 |
.21625 |
540 |
.72625 |
.60 |
.18 |
.15 |
.38 |
.22875 |
535 |
.69000 |
.58 |
.18 |
.15 |
.40 |
.24125 |
530 |
.65375 |
.57 |
.18 |
.15 |
.42 |
.25375 |
525 |
.61875 |
.56 |
.18 |
.15 |
.44 |
.26750 |
520 |
.58375 |
.54 |
.18 |
.15 |
.45 |
.28125 |
515 |
.55000 |
.52 |
.18 |
.14 |
.47 |
.29625 |
510 |
.51625 |
.51 |
.17 |
.14 |
.49 |
.31250 |
505 |
.48375 |
.49 |
.17 |
.14 |
.52 |
.32875 |
500 |
.45125 |
.47 |
.17 |
.14 |
.54 |
.34625 |
495 |
.42125 |
.46 |
.17 |
.14 |
.56 |
.36500 |
490 |
.39125 |
.44 |
.17 |
.13 |
.58 |
.38375 |
485 |
.36250 |
.42 |
.17 |
.13 |
.61 |
.40500 |
480 |
.33500 |
.40 |
.17 |
.13 |
.63 |
.42750 |
475 |
.30875 |
.38 |
.16 |
.13 |
.66 |
.45125 |
470 |
.28500 |
.36 |
.16 |
.13 |
.68 |
.47625 |
465 |
.26125 |
.34 |
.16 |
.12 |
.71 |
.50250 |
460 |
.23875 |
.32 |
.16 |
.12 |
.73 |
.53000 |
455 |
.21875 |
.30 |
.16 |
.12 |
.76 |
.55875 |
450 |
.19875 |
.28 |
.16 |
.12 |
.79 |
.59000 |
445 |
.18125 |
.27 |
.16 |
.11 |
.81 |
.62125 |
440 |
.16375 |
.25 |
.16 |
.11 |
.84 |
.65375 |
435 |
.14875 |
.23 |
.16 |
.10 |
.87 |
.68750 |
430 |
.13375 |
.21 |
.16 |
.10 |
.90 |
.72250 |
425 |
.12000 |
.20 |
.16 |
.09 |
.93 |
.76000 |
420 |
.10750 |
.18 |
.16 |
.08 |
.97 |
.79625 |
415 |
.09625 |
.17 |
.16 |
.00 |
.99 |
.83500 |
410 |
.08500 |
.15 |
.16 |
.00 |
.99 |
.87500 |
405 |
.07625 |
.14 |
.16 |
.00 |
.99 |
.91500 |
400 |
.06750 |
.12 |
.16 |
.00 |
.99 |
.95750 |
395 |
.05875 |
.11 |
.16 |
.00 |
.99 |
1.00000 |
390 |
.05250 |
.10 |
.16 |
.00 |
.99 |
1.04375 |
385 |
.04625 |
.09 |
.16 |
.00 |
.99 |
1.08875 |
380 |
.04000 |
.08 |
.16 |
.00 |
.99 |
1.13375 |
375 |
.03500 |
.07 |
.16 |
.00 |
.99 |
1.18000 |
370 |
.03125 |
.07 |
.16 |
.00 |
.99 |
1.27500 |
360 |
.02375 |
.05 |
.16 |
.00 |
.99 |
1.37250 |
350 |
.01875 |
.04 |
.17 |
.00 |
.99 |
1.47250 |
340 |
.01375 |
.03 |
.17 |
.00 |
.99 |
1.57250 |
330 |
.01125 |
.03 |
.17 |
.00 |
.99 |
1.67250 |
320 |
.00875 |
.02 |
.18 |
.00 |
.99 |
1.77250 |
310 |
.00750 |
.02 |
.18 |
.00 |
.99 |
1.87250 |
300 |
.00625 |
.01 |
.19 |
.00 |
.99 |
1.97250 |
290 |
.00625 |
.01 |
.20 |
.00 |
.99 |
2.07250 |
280 |
.00500 |
.01 |
.20 |
.00 |
.99 |
2.17250 |
270 |
.00500 |
.01 |
.22 |
.00 |
.99 |
2.27250 |
260 |
.00500 |
.01 |
.23 |
.00 |
.99 |
2.37250 |
250 |
.00500 |
.01 |
.24 |
.00 |
.99 |
2.47250 |
240 |
.00500 |
.01 |
.25 |