CBT Corn: Sep26 |
Friday, Sep 12 2025 |
Exp = 08/21/2026 Sett = 459.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.08 |
.03625 |
650 |
1.91375 |
.87 |
.28 |
.23 |
.09 |
.04000 |
640 |
1.81625 |
.86 |
.27 |
.23 |
.10 |
.04375 |
630 |
1.72000 |
.86 |
.26 |
.22 |
.11 |
.04750 |
620 |
1.62500 |
.85 |
.26 |
.22 |
.12 |
.05250 |
610 |
1.53000 |
.84 |
.25 |
.22 |
.13 |
.05875 |
600 |
1.43750 |
.83 |
.25 |
.21 |
.15 |
.06500 |
590 |
1.34375 |
.82 |
.24 |
.21 |
.16 |
.07250 |
580 |
1.25250 |
.80 |
.24 |
.21 |
.18 |
.08125 |
570 |
1.16250 |
.79 |
.23 |
.20 |
.20 |
.09125 |
560 |
1.07500 |
.77 |
.23 |
.20 |
.21 |
.09750 |
555 |
1.03125 |
.76 |
.23 |
.20 |
.22 |
.10375 |
550 |
.98750 |
.75 |
.23 |
.20 |
.23 |
.11000 |
545 |
.94500 |
.74 |
.22 |
.20 |
.25 |
.11750 |
540 |
.90375 |
.72 |
.22 |
.20 |
.26 |
.12500 |
535 |
.86250 |
.71 |
.22 |
.20 |
.27 |
.13375 |
530 |
.82125 |
.70 |
.22 |
.20 |
.29 |
.14250 |
525 |
.78125 |
.68 |
.22 |
.19 |
.30 |
.15250 |
520 |
.74250 |
.67 |
.22 |
.19 |
.32 |
.16250 |
515 |
.70375 |
.65 |
.22 |
.19 |
.34 |
.17375 |
510 |
.66500 |
.64 |
.21 |
.19 |
.36 |
.18625 |
505 |
.62875 |
.62 |
.21 |
.19 |
.38 |
.19875 |
500 |
.59250 |
.60 |
.21 |
.19 |
.40 |
.21250 |
495 |
.55625 |
.59 |
.21 |
.19 |
.42 |
.22625 |
490 |
.52125 |
.57 |
.21 |
.18 |
.44 |
.24125 |
485 |
.48875 |
.55 |
.21 |
.18 |
.46 |
.25750 |
480 |
.45500 |
.53 |
.21 |
.18 |
.48 |
.27500 |
475 |
.42375 |
.51 |
.20 |
.18 |
.51 |
.29250 |
470 |
.39250 |
.49 |
.20 |
.18 |
.53 |
.31250 |
465 |
.36375 |
.47 |
.20 |
.18 |
.55 |
.33250 |
460 |
.33500 |
.44 |
.20 |
.17 |
.58 |
.35375 |
455 |
.30750 |
.42 |
.20 |
.17 |
.61 |
.37625 |
450 |
.28125 |
.40 |
.20 |
.17 |
.63 |
.40125 |
445 |
.25625 |
.38 |
.20 |
.17 |
.66 |
.42625 |
440 |
.23375 |
.35 |
.20 |
.17 |
.69 |
.45250 |
435 |
.21125 |
.33 |
.20 |
.16 |
.71 |
.48125 |
430 |
.19000 |
.31 |
.19 |
.16 |
.74 |
.51000 |
425 |
.17000 |
.29 |
.19 |
.16 |
.77 |
.54000 |
420 |
.15250 |
.27 |
.19 |
.16 |
.79 |
.57250 |
415 |
.13500 |
.24 |
.19 |
.15 |
.82 |
.60625 |
410 |
.11875 |
.22 |
.19 |
.15 |
.85 |
.64125 |
405 |
.10500 |
.20 |
.19 |
.14 |
.88 |
.67625 |
400 |
.09125 |
.18 |
.19 |
.14 |
.90 |
.71375 |
395 |
.08000 |
.17 |
.19 |
.13 |
.93 |
.75375 |
390 |
.07000 |
.15 |
.19 |
.12 |
.95 |
.79375 |
385 |
.06000 |
.13 |
.19 |
.10 |
.99 |
.83500 |
380 |
.05250 |
.12 |
.19 |
.00 |
.99 |
.87750 |
375 |
.04500 |
.10 |
.19 |
.00 |
.99 |
.92000 |
370 |
.03875 |
.09 |
.19 |
.00 |
.99 |
.96500 |
365 |
.03250 |
.08 |
.19 |
.00 |
.99 |
1.01000 |
360 |
.02875 |
.07 |
.19 |
.00 |
.99 |
1.05625 |
355 |
.02500 |
.06 |
.19 |
.00 |
.99 |
1.10375 |
350 |
.02125 |
.05 |
.19 |
.00 |
.99 |
1.20000 |
340 |
.01500 |
.04 |
.19 |
.00 |
.99 |
1.29750 |
330 |
.01125 |
.03 |
.20 |
.00 |
.99 |
1.39750 |
320 |
.00875 |
.02 |
.20 |
.00 |
.99 |
1.49750 |
310 |
.00625 |
.02 |
.21 |
.00 |
.99 |
1.59750 |
300 |
.00500 |
.01 |
.22 |
.00 |
.99 |
1.69750 |
290 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.79750 |
280 |
.00375 |
.01 |
.24 |
.00 |
.99 |
1.89750 |
270 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.99750 |
260 |
.00250 |
.01 |
.25 |
.00 |
.99 |
2.09750 |
250 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.19750 |
240 |
.00125 |
.00 |
.26 |