CBT Corn: Jly27 |
Friday, Sep 12 2025 |
Exp = 06/25/2027 Sett = 492 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.17 |
.15 |
.08000 |
650 |
1.61875 |
.78 |
.21 |
.17 |
.16 |
.08625 |
640 |
1.52625 |
.77 |
.21 |
.17 |
.18 |
.09375 |
630 |
1.43500 |
.76 |
.20 |
.16 |
.19 |
.10250 |
620 |
1.34500 |
.75 |
.20 |
.16 |
.21 |
.11125 |
610 |
1.25625 |
.73 |
.20 |
.16 |
.22 |
.12125 |
600 |
1.16875 |
.72 |
.19 |
.15 |
.25 |
.13375 |
590 |
1.08250 |
.70 |
.19 |
.15 |
.26 |
.14000 |
585 |
1.04000 |
.69 |
.19 |
.15 |
.27 |
.14750 |
580 |
.99875 |
.68 |
.18 |
.15 |
.28 |
.15500 |
575 |
.95750 |
.67 |
.18 |
.15 |
.29 |
.16250 |
570 |
.91625 |
.66 |
.18 |
.15 |
.30 |
.17125 |
565 |
.87625 |
.65 |
.18 |
.15 |
.32 |
.18000 |
560 |
.83750 |
.64 |
.18 |
.15 |
.33 |
.19000 |
555 |
.79875 |
.62 |
.18 |
.14 |
.35 |
.20000 |
550 |
.76000 |
.61 |
.18 |
.14 |
.36 |
.21125 |
545 |
.72250 |
.60 |
.17 |
.14 |
.38 |
.22250 |
540 |
.68625 |
.58 |
.17 |
.14 |
.40 |
.23500 |
535 |
.64875 |
.57 |
.17 |
.14 |
.42 |
.24750 |
530 |
.61375 |
.55 |
.17 |
.14 |
.43 |
.26125 |
525 |
.57875 |
.54 |
.17 |
.14 |
.45 |
.27500 |
520 |
.54500 |
.52 |
.17 |
.13 |
.47 |
.28875 |
515 |
.51125 |
.51 |
.17 |
.13 |
.49 |
.30500 |
510 |
.47875 |
.49 |
.16 |
.13 |
.52 |
.32125 |
505 |
.44625 |
.47 |
.16 |
.13 |
.54 |
.33750 |
500 |
.41500 |
.45 |
.16 |
.13 |
.56 |
.35625 |
495 |
.38500 |
.44 |
.16 |
.12 |
.59 |
.37500 |
490 |
.35625 |
.42 |
.16 |
.12 |
.61 |
.39500 |
485 |
.32750 |
.40 |
.16 |
.12 |
.64 |
.41750 |
480 |
.30125 |
.38 |
.15 |
.12 |
.66 |
.44125 |
475 |
.27625 |
.36 |
.15 |
.11 |
.69 |
.46500 |
470 |
.25375 |
.34 |
.15 |
.11 |
.72 |
.49125 |
465 |
.23125 |
.32 |
.15 |
.11 |
.74 |
.52000 |
460 |
.21125 |
.30 |
.15 |
.11 |
.77 |
.54875 |
455 |
.19125 |
.28 |
.15 |
.10 |
.80 |
.57875 |
450 |
.17375 |
.26 |
.15 |
.10 |
.83 |
.61125 |
445 |
.15750 |
.24 |
.15 |
.09 |
.86 |
.64375 |
440 |
.14125 |
.23 |
.15 |
.09 |
.89 |
.67875 |
435 |
.12750 |
.21 |
.15 |
.08 |
.93 |
.71375 |
430 |
.11375 |
.19 |
.15 |
.07 |
.97 |
.75000 |
425 |
.10250 |
.18 |
.15 |
.00 |
.99 |
.78875 |
420 |
.09125 |
.16 |
.15 |
.00 |
.99 |
.82750 |
415 |
.08125 |
.15 |
.15 |
.00 |
.99 |
.86750 |
410 |
.07125 |
.13 |
.15 |
.00 |
.99 |
.90750 |
405 |
.06250 |
.12 |
.15 |
.00 |
.99 |
.95000 |
400 |
.05500 |
.11 |
.15 |
.00 |
.99 |
.99250 |
395 |
.04875 |
.10 |
.15 |
.00 |
.99 |
1.03750 |
390 |
.04250 |
.09 |
.15 |
.00 |
.99 |
1.08250 |
385 |
.03625 |
.08 |
.15 |
.00 |
.99 |
1.12750 |
380 |
.03250 |
.07 |
.15 |
.00 |
.99 |
1.17500 |
375 |
.02750 |
.06 |
.15 |
.00 |
.99 |
1.22250 |
370 |
.02375 |
.05 |
.15 |
.00 |
.99 |
1.32000 |
360 |
.01875 |
.04 |
.15 |
.00 |
.99 |
1.42000 |
350 |
.01375 |
.03 |
.15 |
.00 |
.99 |
1.52000 |
340 |
.01000 |
.02 |
.16 |
.00 |
.99 |
1.62000 |
330 |
.00875 |
.02 |
.16 |
.00 |
.99 |
1.72000 |
320 |
.00625 |
.02 |
.16 |
.00 |
.99 |
1.82000 |
310 |
.00500 |
.01 |
.17 |
.00 |
.99 |
1.92000 |
300 |
.00500 |
.01 |
.18 |
.00 |
.99 |
2.02000 |
290 |
.00375 |
.01 |
.18 |
.00 |
.99 |
2.12000 |
280 |
.00375 |
.01 |
.19 |
.00 |
.99 |
2.22000 |
270 |
.00375 |
.01 |
.20 |
.00 |
.99 |
2.32000 |
260 |
.00375 |
.01 |
.21 |
.00 |
.99 |
2.42000 |
250 |
.00250 |
.01 |
.21 |
.00 |
.99 |
2.52000 |
240 |
.00250 |
.00 |
.23 |