CBT Corn: Sep26 |
Monday, Jun 30 2025 |
Exp = 08/21/2026 Sett = 450.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.22 |
.08 |
.03500 |
650 |
1.99875 |
.86 |
.27 |
.22 |
.09 |
.03875 |
640 |
1.90125 |
.86 |
.26 |
.21 |
.10 |
.04250 |
630 |
1.80500 |
.85 |
.26 |
.21 |
.10 |
.04625 |
620 |
1.70875 |
.85 |
.25 |
.21 |
.11 |
.05000 |
610 |
1.61375 |
.84 |
.24 |
.20 |
.12 |
.05500 |
600 |
1.51875 |
.83 |
.24 |
.20 |
.14 |
.06125 |
590 |
1.42500 |
.82 |
.23 |
.20 |
.15 |
.06750 |
580 |
1.33250 |
.81 |
.23 |
.19 |
.17 |
.07500 |
570 |
1.24125 |
.79 |
.22 |
.19 |
.18 |
.08250 |
560 |
1.15000 |
.78 |
.22 |
.19 |
.19 |
.08750 |
555 |
1.10625 |
.77 |
.22 |
.19 |
.20 |
.09250 |
550 |
1.06125 |
.76 |
.21 |
.19 |
.21 |
.09875 |
545 |
1.01750 |
.75 |
.21 |
.18 |
.22 |
.10375 |
540 |
.97500 |
.74 |
.21 |
.18 |
.23 |
.11000 |
535 |
.93250 |
.73 |
.21 |
.18 |
.25 |
.11750 |
530 |
.89000 |
.72 |
.21 |
.18 |
.26 |
.12500 |
525 |
.84875 |
.70 |
.21 |
.18 |
.28 |
.13375 |
520 |
.80750 |
.69 |
.20 |
.18 |
.29 |
.14250 |
515 |
.76750 |
.68 |
.20 |
.18 |
.31 |
.15125 |
510 |
.72875 |
.66 |
.20 |
.18 |
.33 |
.16250 |
505 |
.69000 |
.65 |
.20 |
.17 |
.34 |
.17375 |
500 |
.65250 |
.63 |
.20 |
.17 |
.36 |
.18500 |
495 |
.61625 |
.61 |
.20 |
.17 |
.38 |
.19875 |
490 |
.58000 |
.60 |
.20 |
.17 |
.40 |
.21250 |
485 |
.54500 |
.58 |
.19 |
.17 |
.42 |
.22750 |
480 |
.51125 |
.56 |
.19 |
.17 |
.44 |
.24250 |
475 |
.47875 |
.54 |
.19 |
.17 |
.47 |
.26000 |
470 |
.44750 |
.52 |
.19 |
.17 |
.49 |
.27750 |
465 |
.41625 |
.50 |
.19 |
.16 |
.51 |
.29625 |
460 |
.38625 |
.48 |
.19 |
.16 |
.54 |
.31625 |
455 |
.35750 |
.46 |
.19 |
.16 |
.56 |
.33625 |
450 |
.32875 |
.43 |
.19 |
.16 |
.59 |
.35750 |
445 |
.30125 |
.41 |
.19 |
.16 |
.62 |
.38000 |
440 |
.27500 |
.39 |
.18 |
.15 |
.64 |
.40375 |
435 |
.25000 |
.37 |
.18 |
.15 |
.67 |
.42875 |
430 |
.22625 |
.35 |
.18 |
.15 |
.70 |
.45500 |
425 |
.20375 |
.32 |
.18 |
.15 |
.73 |
.48250 |
420 |
.18250 |
.30 |
.18 |
.14 |
.76 |
.51125 |
415 |
.16250 |
.28 |
.18 |
.14 |
.79 |
.54125 |
410 |
.14500 |
.26 |
.18 |
.13 |
.82 |
.57250 |
405 |
.12750 |
.23 |
.18 |
.13 |
.85 |
.60625 |
400 |
.11250 |
.21 |
.18 |
.12 |
.88 |
.64125 |
395 |
.09750 |
.19 |
.17 |
.12 |
.91 |
.67750 |
390 |
.08500 |
.17 |
.17 |
.11 |
.94 |
.71500 |
385 |
.07375 |
.16 |
.17 |
.09 |
.98 |
.75375 |
380 |
.06375 |
.14 |
.17 |
.00 |
.99 |
.79500 |
375 |
.05375 |
.12 |
.17 |
.00 |
.99 |
.83625 |
370 |
.04625 |
.11 |
.17 |
.00 |
.99 |
.87875 |
365 |
.03875 |
.09 |
.17 |
.00 |
.99 |
.92250 |
360 |
.03250 |
.08 |
.17 |
.00 |
.99 |
1.01375 |
350 |
.02375 |
.06 |
.17 |
.00 |
.99 |
1.10875 |
340 |
.01625 |
.04 |
.17 |
.00 |
.99 |
1.20750 |
330 |
.01125 |
.03 |
.17 |
.00 |
.99 |
1.30750 |
320 |
.00875 |
.03 |
.18 |
.00 |
.99 |
1.40750 |
310 |
.00625 |
.02 |
.18 |
.00 |
.99 |
1.50750 |
300 |
.00500 |
.01 |
.19 |
.00 |
.99 |
1.60750 |
290 |
.00375 |
.01 |
.19 |
.00 |
.99 |
1.70750 |
280 |
.00250 |
.01 |
.20 |
.00 |
.99 |
1.80750 |
270 |
.00250 |
.01 |
.21 |
.00 |
.99 |
1.90750 |
260 |
.00250 |
.01 |
.22 |
.00 |
.99 |
2.00750 |
250 |
.00125 |
.00 |
.22 |
.00 |
.99 |
2.10750 |
240 |
.00125 |
.00 |
.23 |