CBT Corn: Dec25 |
Tuesday, Oct 28 2025 |
Exp = 11/21/2025 Sett = 432 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.63 |
.01 |
.00125 |
650 |
2.18000 |
.98 |
.72 |
.61 |
.01 |
.00125 |
640 |
2.08000 |
.98 |
.70 |
.59 |
.01 |
.00125 |
630 |
1.98000 |
.98 |
.67 |
.56 |
.01 |
.00125 |
620 |
1.88000 |
.98 |
.65 |
.54 |
.01 |
.00125 |
610 |
1.78000 |
.98 |
.62 |
.52 |
.01 |
.00125 |
600 |
1.68000 |
.98 |
.60 |
.50 |
.01 |
.00125 |
590 |
1.58000 |
.98 |
.57 |
.47 |
.01 |
.00125 |
580 |
1.48000 |
.98 |
.54 |
.45 |
.01 |
.00125 |
570 |
1.38000 |
.98 |
.51 |
.42 |
.01 |
.00125 |
560 |
1.28000 |
.98 |
.48 |
.40 |
.01 |
.00125 |
550 |
1.18000 |
.98 |
.45 |
.41 |
.02 |
.00250 |
540 |
1.08125 |
.97 |
.44 |
.39 |
.02 |
.00250 |
535 |
1.03125 |
.97 |
.43 |
.38 |
.02 |
.00250 |
530 |
.98125 |
.97 |
.41 |
.36 |
.02 |
.00250 |
525 |
.93125 |
.97 |
.40 |
.35 |
.02 |
.00250 |
520 |
.88125 |
.97 |
.38 |
.33 |
.02 |
.00250 |
515 |
.83125 |
.97 |
.36 |
.32 |
.02 |
.00250 |
510 |
.78125 |
.97 |
.35 |
.30 |
.02 |
.00250 |
505 |
.73125 |
.97 |
.33 |
.28 |
.02 |
.00250 |
500 |
.68125 |
.97 |
.31 |
.27 |
.02 |
.00250 |
495 |
.63125 |
.96 |
.29 |
.27 |
.03 |
.00375 |
490 |
.58250 |
.96 |
.29 |
.25 |
.04 |
.00375 |
485 |
.53250 |
.95 |
.27 |
.24 |
.05 |
.00500 |
480 |
.48375 |
.94 |
.26 |
.24 |
.06 |
.00625 |
475 |
.43500 |
.93 |
.25 |
.22 |
.07 |
.00750 |
470 |
.38625 |
.92 |
.23 |
.21 |
.09 |
.00875 |
465 |
.33750 |
.90 |
.22 |
.20 |
.11 |
.01125 |
460 |
.29000 |
.88 |
.21 |
.19 |
.15 |
.01625 |
455 |
.24500 |
.84 |
.20 |
.19 |
.20 |
.02250 |
450 |
.20125 |
.79 |
.19 |
.18 |
.27 |
.03125 |
445 |
.16125 |
.72 |
.19 |
.17 |
.35 |
.04375 |
440 |
.12375 |
.64 |
.18 |
.17 |
.45 |
.06250 |
435 |
.09250 |
.55 |
.18 |
.17 |
.56 |
.08625 |
430 |
.06625 |
.44 |
.18 |
.17 |
.66 |
.11625 |
425 |
.04625 |
.35 |
.18 |
.17 |
.76 |
.15000 |
420 |
.03125 |
.26 |
.18 |
.18 |
.82 |
.19125 |
415 |
.02125 |
.19 |
.19 |
.19 |
.88 |
.23500 |
410 |
.01500 |
.14 |
.20 |
.19 |
.91 |
.28125 |
405 |
.01125 |
.10 |
.21 |
.21 |
.94 |
.32875 |
400 |
.00875 |
.08 |
.22 |
.21 |
.96 |
.37625 |
395 |
.00625 |
.06 |
.23 |
.22 |
.97 |
.42500 |
390 |
.00625 |
.05 |
.26 |
.22 |
.98 |
.47375 |
385 |
.00500 |
.04 |
.27 |
.18 |
1.00 |
.52250 |
380 |
.00375 |
.03 |
.28 |
.20 |
1.00 |
.57250 |
375 |
.00375 |
.03 |
.30 |
.00 |
.99 |
.62125 |
370 |
.00250 |
.02 |
.31 |
.00 |
.99 |
.67125 |
365 |
.00250 |
.02 |
.33 |
.00 |
.99 |
.72125 |
360 |
.00250 |
.02 |
.35 |
.00 |
.99 |
.77125 |
355 |
.00250 |
.02 |
.38 |
.00 |
.99 |
.82000 |
350 |
.00125 |
.01 |
.36 |
.00 |
.99 |
.87000 |
345 |
.00125 |
.01 |
.39 |
.00 |
.99 |
.92000 |
340 |
.00125 |
.01 |
.41 |
.00 |
.99 |
.97000 |
335 |
.00125 |
.01 |
.43 |
.00 |
.99 |
1.02000 |
330 |
.00125 |
.01 |
.45 |
.00 |
.99 |
1.07000 |
325 |
.00125 |
.01 |
.48 |
.00 |
.99 |
1.12000 |
320 |
.00125 |
.01 |
.50 |
.00 |
.99 |
1.22000 |
310 |
.00125 |
.01 |
.55 |
.00 |
.99 |
1.32000 |
300 |
.00125 |
.01 |
.59 |
.00 |
.99 |
1.42000 |
290 |
.00125 |
.01 |
.64 |
.00 |
.99 |
1.52000 |
280 |
.00125 |
.01 |
.69 |
.00 |
.99 |
1.62000 |
270 |
.00125 |
.00 |
.75 |
.00 |
.99 |
1.72000 |
260 |
.00125 |
.00 |
.80 |
.00 |
.99 |
1.82000 |
250 |
.00125 |
.00 |
.86 |
.00 |
.99 |
1.92000 |
240 |
.00125 |
.00 |
.92 |
.00 |
.99 |
2.02000 |
230 |
.00125 |
.00 |
.98 |