CBT Corn: Sep26 |
Tuesday, Oct 28 2025 |
Exp = 08/21/2026 Sett = 456 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.25 |
.07 |
.03000 |
650 |
1.94875 |
.88 |
.29 |
.24 |
.08 |
.03250 |
640 |
1.85125 |
.88 |
.28 |
.24 |
.09 |
.03500 |
630 |
1.75375 |
.87 |
.28 |
.23 |
.09 |
.03875 |
620 |
1.65750 |
.87 |
.27 |
.23 |
.10 |
.04250 |
610 |
1.56125 |
.86 |
.26 |
.23 |
.11 |
.04750 |
600 |
1.46625 |
.85 |
.26 |
.22 |
.13 |
.05250 |
590 |
1.37250 |
.84 |
.25 |
.22 |
.14 |
.05875 |
580 |
1.27875 |
.83 |
.25 |
.21 |
.15 |
.06500 |
570 |
1.18750 |
.81 |
.24 |
.21 |
.17 |
.07375 |
560 |
1.09625 |
.79 |
.24 |
.21 |
.18 |
.07875 |
555 |
1.05125 |
.79 |
.23 |
.21 |
.19 |
.08375 |
550 |
1.00750 |
.78 |
.23 |
.21 |
.20 |
.08875 |
545 |
.96375 |
.76 |
.23 |
.20 |
.22 |
.09500 |
540 |
.92000 |
.75 |
.23 |
.20 |
.23 |
.10125 |
535 |
.87750 |
.74 |
.23 |
.20 |
.24 |
.10750 |
530 |
.83500 |
.73 |
.22 |
.20 |
.26 |
.11625 |
525 |
.79250 |
.72 |
.22 |
.20 |
.27 |
.12375 |
520 |
.75250 |
.70 |
.22 |
.20 |
.29 |
.13375 |
515 |
.71250 |
.69 |
.22 |
.19 |
.31 |
.14250 |
510 |
.67250 |
.67 |
.22 |
.19 |
.33 |
.15375 |
505 |
.63375 |
.65 |
.21 |
.19 |
.34 |
.16500 |
500 |
.59625 |
.63 |
.21 |
.19 |
.36 |
.17750 |
495 |
.56000 |
.62 |
.21 |
.19 |
.39 |
.19000 |
490 |
.52375 |
.60 |
.21 |
.19 |
.41 |
.20375 |
485 |
.48875 |
.58 |
.21 |
.19 |
.43 |
.22000 |
480 |
.45500 |
.56 |
.21 |
.18 |
.45 |
.23500 |
475 |
.42125 |
.53 |
.20 |
.18 |
.48 |
.25250 |
470 |
.39000 |
.51 |
.20 |
.18 |
.50 |
.27125 |
465 |
.36000 |
.49 |
.20 |
.18 |
.53 |
.29125 |
460 |
.33000 |
.47 |
.20 |
.18 |
.56 |
.31125 |
455 |
.30250 |
.44 |
.20 |
.17 |
.58 |
.33375 |
450 |
.27500 |
.42 |
.20 |
.17 |
.61 |
.35750 |
445 |
.25000 |
.39 |
.20 |
.17 |
.64 |
.38125 |
440 |
.22500 |
.37 |
.20 |
.17 |
.67 |
.40750 |
435 |
.20125 |
.34 |
.19 |
.17 |
.70 |
.43500 |
430 |
.18000 |
.32 |
.19 |
.16 |
.73 |
.46375 |
425 |
.15875 |
.29 |
.19 |
.16 |
.76 |
.49375 |
420 |
.14000 |
.27 |
.19 |
.15 |
.79 |
.52500 |
415 |
.12250 |
.25 |
.19 |
.15 |
.82 |
.55875 |
410 |
.10750 |
.22 |
.19 |
.15 |
.85 |
.59375 |
405 |
.09250 |
.20 |
.19 |
.14 |
.88 |
.63000 |
400 |
.08000 |
.18 |
.19 |
.13 |
.91 |
.66750 |
395 |
.06875 |
.16 |
.18 |
.13 |
.93 |
.70750 |
390 |
.05875 |
.14 |
.18 |
.12 |
.96 |
.74875 |
385 |
.05000 |
.12 |
.18 |
.00 |
.99 |
.79000 |
380 |
.04250 |
.11 |
.18 |
.00 |
.99 |
.83375 |
375 |
.03625 |
.10 |
.18 |
.00 |
.99 |
.87875 |
370 |
.03125 |
.08 |
.19 |
.00 |
.99 |
.92375 |
365 |
.02625 |
.07 |
.19 |
.00 |
.99 |
.97000 |
360 |
.02250 |
.06 |
.19 |
.00 |
.99 |
1.01750 |
355 |
.02000 |
.06 |
.19 |
.00 |
.99 |
1.06500 |
350 |
.01750 |
.05 |
.19 |
.00 |
.99 |
1.16125 |
340 |
.01250 |
.04 |
.20 |
.00 |
.99 |
1.26000 |
330 |
.01000 |
.03 |
.20 |
.00 |
.99 |
1.36000 |
320 |
.00750 |
.02 |
.21 |
.00 |
.99 |
1.46000 |
310 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.56000 |
300 |
.00500 |
.01 |
.23 |
.00 |
.99 |
1.66000 |
290 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.76000 |
280 |
.00375 |
.01 |
.25 |
.00 |
.99 |
1.86000 |
270 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.96000 |
260 |
.00250 |
.01 |
.27 |
.00 |
.99 |
2.06000 |
250 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.16000 |
240 |
.00125 |
.00 |
.28 |