CBT Corn: Sep26 |
Friday, Dec 12 2025 |
Exp = 08/21/2026 Sett = 450 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.27 |
.06 |
.02500 |
650 |
2.00625 |
.90 |
.31 |
.26 |
.07 |
.02625 |
640 |
1.90750 |
.89 |
.30 |
.26 |
.07 |
.02875 |
630 |
1.81000 |
.89 |
.30 |
.25 |
.08 |
.03125 |
620 |
1.71250 |
.88 |
.29 |
.25 |
.09 |
.03500 |
610 |
1.61625 |
.88 |
.28 |
.24 |
.10 |
.03875 |
600 |
1.52000 |
.87 |
.27 |
.24 |
.11 |
.04250 |
590 |
1.42500 |
.86 |
.27 |
.23 |
.12 |
.04750 |
580 |
1.33000 |
.85 |
.26 |
.23 |
.13 |
.05375 |
570 |
1.23750 |
.83 |
.26 |
.23 |
.15 |
.06000 |
560 |
1.14500 |
.82 |
.25 |
.22 |
.16 |
.06375 |
555 |
1.09875 |
.81 |
.25 |
.22 |
.17 |
.06750 |
550 |
1.05375 |
.80 |
.25 |
.22 |
.18 |
.07250 |
545 |
1.00875 |
.79 |
.24 |
.22 |
.19 |
.07750 |
540 |
.96375 |
.78 |
.24 |
.22 |
.20 |
.08250 |
535 |
.92000 |
.77 |
.24 |
.21 |
.21 |
.08875 |
530 |
.87625 |
.76 |
.23 |
.21 |
.23 |
.09625 |
525 |
.83375 |
.75 |
.23 |
.21 |
.24 |
.10250 |
520 |
.79125 |
.73 |
.23 |
.21 |
.26 |
.11125 |
515 |
.75000 |
.72 |
.23 |
.21 |
.27 |
.12000 |
510 |
.71000 |
.70 |
.23 |
.21 |
.29 |
.12875 |
505 |
.67000 |
.69 |
.23 |
.20 |
.31 |
.13875 |
500 |
.63125 |
.67 |
.22 |
.20 |
.33 |
.15000 |
495 |
.59250 |
.65 |
.22 |
.20 |
.35 |
.16125 |
490 |
.55500 |
.63 |
.22 |
.20 |
.37 |
.17375 |
485 |
.51750 |
.61 |
.22 |
.20 |
.39 |
.18625 |
480 |
.48125 |
.59 |
.22 |
.19 |
.42 |
.20000 |
475 |
.44625 |
.57 |
.21 |
.19 |
.44 |
.21500 |
470 |
.41250 |
.55 |
.21 |
.19 |
.47 |
.23250 |
465 |
.37875 |
.52 |
.21 |
.19 |
.49 |
.25000 |
460 |
.34750 |
.50 |
.21 |
.19 |
.52 |
.26875 |
455 |
.31750 |
.48 |
.21 |
.18 |
.55 |
.28875 |
450 |
.28875 |
.45 |
.21 |
.18 |
.58 |
.31125 |
445 |
.26250 |
.42 |
.20 |
.18 |
.61 |
.33500 |
440 |
.23625 |
.40 |
.20 |
.18 |
.64 |
.35875 |
435 |
.21125 |
.37 |
.20 |
.17 |
.67 |
.38375 |
430 |
.18750 |
.34 |
.20 |
.17 |
.70 |
.41125 |
425 |
.16500 |
.32 |
.20 |
.17 |
.73 |
.43875 |
420 |
.14375 |
.29 |
.19 |
.16 |
.76 |
.46875 |
415 |
.12500 |
.26 |
.19 |
.16 |
.79 |
.50125 |
410 |
.10750 |
.24 |
.19 |
.15 |
.83 |
.53500 |
405 |
.09125 |
.21 |
.19 |
.15 |
.86 |
.57000 |
400 |
.07875 |
.19 |
.19 |
.14 |
.89 |
.60750 |
395 |
.06625 |
.17 |
.19 |
.14 |
.92 |
.64625 |
390 |
.05625 |
.15 |
.19 |
.13 |
.95 |
.68750 |
385 |
.04750 |
.13 |
.19 |
.11 |
.98 |
.73000 |
380 |
.04000 |
.11 |
.19 |
.00 |
.99 |
.77375 |
375 |
.03375 |
.10 |
.19 |
.00 |
.99 |
.81750 |
370 |
.02875 |
.08 |
.19 |
.00 |
.99 |
.86375 |
365 |
.02375 |
.07 |
.19 |
.00 |
.99 |
.91000 |
360 |
.02000 |
.06 |
.19 |
.00 |
.99 |
.95625 |
355 |
.01750 |
.05 |
.19 |
.00 |
.99 |
1.00500 |
350 |
.01500 |
.05 |
.20 |
.00 |
.99 |
1.10125 |
340 |
.01125 |
.04 |
.20 |
.00 |
.99 |
1.20000 |
330 |
.00875 |
.03 |
.21 |
.00 |
.99 |
1.30000 |
320 |
.00625 |
.02 |
.21 |
.00 |
.99 |
1.40000 |
310 |
.00500 |
.02 |
.22 |
.00 |
.99 |
1.50000 |
300 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.60000 |
290 |
.00375 |
.01 |
.25 |
.00 |
.99 |
1.70000 |
280 |
.00375 |
.01 |
.26 |
.00 |
.99 |
1.80000 |
270 |
.00250 |
.01 |
.27 |
.00 |
.99 |
1.90000 |
260 |
.00250 |
.01 |
.28 |
.00 |
.99 |
2.00000 |
250 |
.00250 |
.01 |
.30 |
.00 |
.99 |
2.10000 |
240 |
.00125 |
.00 |
.30 |