CBT Corn: Dec25 |
Friday, Sep 12 2025 |
Exp = 11/21/2025 Sett = 430 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.36 |
.01 |
.00125 |
650 |
2.20000 |
.96 |
.50 |
.35 |
.01 |
.00125 |
640 |
2.10000 |
.96 |
.48 |
.34 |
.01 |
.00125 |
630 |
2.00000 |
.96 |
.46 |
.36 |
.01 |
.00250 |
620 |
1.90000 |
.96 |
.45 |
.34 |
.01 |
.00250 |
610 |
1.80000 |
.96 |
.43 |
.33 |
.01 |
.00250 |
600 |
1.70000 |
.96 |
.41 |
.31 |
.01 |
.00250 |
590 |
1.60000 |
.96 |
.39 |
.30 |
.01 |
.00250 |
580 |
1.50000 |
.96 |
.38 |
.30 |
.02 |
.00375 |
570 |
1.40000 |
.96 |
.36 |
.29 |
.02 |
.00375 |
560 |
1.30000 |
.96 |
.34 |
.28 |
.03 |
.00500 |
550 |
1.20125 |
.95 |
.32 |
.26 |
.03 |
.00500 |
540 |
1.10125 |
.95 |
.30 |
.26 |
.03 |
.00625 |
535 |
1.05250 |
.94 |
.30 |
.25 |
.03 |
.00625 |
530 |
1.00250 |
.94 |
.29 |
.25 |
.04 |
.00750 |
525 |
.95375 |
.94 |
.28 |
.24 |
.04 |
.00750 |
520 |
.90375 |
.94 |
.27 |
.24 |
.05 |
.00875 |
515 |
.85500 |
.93 |
.27 |
.24 |
.06 |
.01000 |
510 |
.80625 |
.92 |
.26 |
.23 |
.06 |
.01000 |
505 |
.75750 |
.92 |
.25 |
.22 |
.07 |
.01125 |
500 |
.70875 |
.91 |
.25 |
.22 |
.08 |
.01375 |
495 |
.66000 |
.90 |
.24 |
.21 |
.09 |
.01500 |
490 |
.61250 |
.89 |
.23 |
.21 |
.10 |
.01750 |
485 |
.56500 |
.88 |
.22 |
.20 |
.12 |
.02125 |
480 |
.51750 |
.86 |
.22 |
.20 |
.14 |
.02500 |
475 |
.47250 |
.84 |
.21 |
.19 |
.16 |
.02875 |
470 |
.42750 |
.82 |
.21 |
.19 |
.19 |
.03500 |
465 |
.38375 |
.79 |
.20 |
.19 |
.22 |
.04250 |
460 |
.34125 |
.76 |
.20 |
.18 |
.26 |
.05250 |
455 |
.30125 |
.72 |
.20 |
.18 |
.31 |
.06375 |
450 |
.26250 |
.68 |
.19 |
.18 |
.35 |
.07750 |
445 |
.22750 |
.64 |
.19 |
.18 |
.41 |
.09500 |
440 |
.19375 |
.58 |
.19 |
.18 |
.47 |
.11375 |
435 |
.16375 |
.53 |
.19 |
.18 |
.53 |
.13625 |
430 |
.13625 |
.47 |
.19 |
.18 |
.59 |
.16125 |
425 |
.11250 |
.42 |
.19 |
.18 |
.65 |
.19000 |
420 |
.09125 |
.36 |
.19 |
.18 |
.70 |
.22250 |
415 |
.07250 |
.31 |
.19 |
.18 |
.75 |
.25750 |
410 |
.05875 |
.26 |
.19 |
.18 |
.80 |
.29500 |
405 |
.04625 |
.22 |
.19 |
.17 |
.84 |
.33500 |
400 |
.03625 |
.18 |
.19 |
.17 |
.88 |
.37625 |
395 |
.02875 |
.15 |
.20 |
.17 |
.92 |
.42000 |
390 |
.02250 |
.12 |
.20 |
.17 |
.94 |
.46500 |
385 |
.01750 |
.09 |
.20 |
.16 |
.97 |
.51125 |
380 |
.01375 |
.08 |
.21 |
.13 |
.99 |
.55750 |
375 |
.01000 |
.06 |
.21 |
.00 |
.99 |
.60625 |
370 |
.00875 |
.05 |
.22 |
.00 |
.99 |
.65375 |
365 |
.00625 |
.04 |
.22 |
.00 |
.99 |
.70250 |
360 |
.00500 |
.03 |
.22 |
.00 |
.99 |
.75125 |
355 |
.00500 |
.03 |
.24 |
.00 |
.99 |
.80125 |
350 |
.00375 |
.02 |
.24 |
.00 |
.99 |
.85000 |
345 |
.00250 |
.02 |
.24 |
.00 |
.99 |
.90000 |
340 |
.00125 |
.01 |
.23 |
.00 |
.99 |
.95000 |
335 |
.00125 |
.01 |
.25 |
.00 |
.99 |
1.00000 |
330 |
.00125 |
.01 |
.26 |
.00 |
.99 |
1.05000 |
325 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.10000 |
320 |
.00125 |
.01 |
.29 |
.00 |
.99 |
1.20000 |
310 |
.00125 |
.01 |
.31 |
.00 |
.99 |
1.30000 |
300 |
.00125 |
.01 |
.34 |
.00 |
.99 |
1.40000 |
290 |
.00125 |
.01 |
.37 |
.00 |
.99 |
1.50000 |
280 |
.00125 |
.01 |
.40 |
.00 |
.99 |
1.60000 |
270 |
.00125 |
.00 |
.43 |
.00 |
.99 |
1.70000 |
260 |
.00125 |
.00 |
.46 |
.00 |
.99 |
1.80000 |
250 |
.00125 |
.00 |
.49 |
.00 |
.99 |
1.90000 |
240 |
.00125 |
.00 |
.53 |
.00 |
.99 |
2.00000 |
230 |
.00125 |
.00 |
.56 |