CBT Corn: Dec25 |
Monday, Jun 30 2025 |
Exp = 11/21/2025 Sett = 425.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.32 |
.02 |
.00625 |
650 |
2.24500 |
.94 |
.40 |
.31 |
.03 |
.00750 |
640 |
2.14500 |
.94 |
.39 |
.30 |
.03 |
.00750 |
630 |
2.04500 |
.94 |
.38 |
.29 |
.03 |
.00750 |
620 |
1.94500 |
.94 |
.36 |
.29 |
.03 |
.00875 |
610 |
1.84500 |
.94 |
.35 |
.29 |
.04 |
.01000 |
600 |
1.74625 |
.93 |
.34 |
.28 |
.04 |
.01125 |
590 |
1.64750 |
.93 |
.33 |
.28 |
.05 |
.01375 |
580 |
1.54875 |
.92 |
.32 |
.27 |
.06 |
.01625 |
570 |
1.45125 |
.92 |
.31 |
.27 |
.06 |
.01875 |
560 |
1.35375 |
.91 |
.30 |
.26 |
.07 |
.02125 |
550 |
1.25625 |
.90 |
.29 |
.25 |
.08 |
.02375 |
540 |
1.15875 |
.89 |
.28 |
.25 |
.09 |
.02500 |
535 |
1.11000 |
.89 |
.27 |
.25 |
.09 |
.02625 |
530 |
1.06250 |
.88 |
.27 |
.24 |
.10 |
.02875 |
525 |
1.01500 |
.88 |
.27 |
.24 |
.11 |
.03125 |
520 |
.96750 |
.87 |
.26 |
.24 |
.12 |
.03375 |
515 |
.92000 |
.86 |
.26 |
.23 |
.13 |
.03750 |
510 |
.87375 |
.85 |
.25 |
.23 |
.14 |
.04125 |
505 |
.82750 |
.84 |
.25 |
.23 |
.15 |
.04500 |
500 |
.78250 |
.83 |
.25 |
.23 |
.17 |
.05000 |
495 |
.73750 |
.81 |
.24 |
.22 |
.18 |
.05375 |
490 |
.69250 |
.80 |
.24 |
.22 |
.20 |
.06000 |
485 |
.64750 |
.79 |
.24 |
.22 |
.21 |
.06625 |
480 |
.60500 |
.77 |
.23 |
.21 |
.23 |
.07250 |
475 |
.56125 |
.75 |
.23 |
.21 |
.25 |
.08000 |
470 |
.52000 |
.73 |
.23 |
.21 |
.28 |
.08875 |
465 |
.48000 |
.70 |
.22 |
.21 |
.31 |
.10000 |
460 |
.44000 |
.68 |
.22 |
.20 |
.33 |
.11125 |
455 |
.40250 |
.65 |
.22 |
.20 |
.36 |
.12375 |
450 |
.36625 |
.62 |
.22 |
.20 |
.39 |
.13750 |
445 |
.33125 |
.59 |
.21 |
.20 |
.43 |
.15375 |
440 |
.29750 |
.56 |
.21 |
.19 |
.46 |
.17125 |
435 |
.26500 |
.53 |
.21 |
.19 |
.50 |
.19125 |
430 |
.23500 |
.49 |
.21 |
.19 |
.54 |
.21250 |
425 |
.20750 |
.46 |
.21 |
.19 |
.58 |
.23500 |
420 |
.18125 |
.42 |
.20 |
.18 |
.62 |
.26000 |
415 |
.15625 |
.39 |
.20 |
.18 |
.66 |
.28750 |
410 |
.13375 |
.35 |
.20 |
.18 |
.70 |
.31625 |
405 |
.11375 |
.31 |
.20 |
.18 |
.74 |
.34750 |
400 |
.09625 |
.28 |
.20 |
.17 |
.78 |
.38125 |
395 |
.08000 |
.24 |
.20 |
.17 |
.82 |
.41750 |
390 |
.06625 |
.21 |
.20 |
.17 |
.85 |
.45500 |
385 |
.05500 |
.18 |
.20 |
.16 |
.89 |
.49500 |
380 |
.04500 |
.16 |
.20 |
.16 |
.92 |
.53625 |
375 |
.03625 |
.13 |
.20 |
.14 |
.95 |
.57750 |
370 |
.02875 |
.11 |
.20 |
.13 |
.98 |
.62250 |
365 |
.02375 |
.09 |
.20 |
.00 |
.99 |
.66750 |
360 |
.01875 |
.08 |
.20 |
.00 |
.99 |
.71375 |
355 |
.01500 |
.06 |
.20 |
.00 |
.99 |
.76000 |
350 |
.01125 |
.05 |
.20 |
.00 |
.99 |
.80750 |
345 |
.00875 |
.04 |
.20 |
.00 |
.99 |
.85625 |
340 |
.00625 |
.03 |
.20 |
.00 |
.99 |
.95500 |
330 |
.00375 |
.02 |
.20 |
.00 |
.99 |
1.05500 |
320 |
.00250 |
.01 |
.21 |
.00 |
.99 |
1.15500 |
310 |
.00125 |
.01 |
.21 |
.00 |
.99 |
1.25500 |
300 |
.00125 |
.01 |
.23 |
.00 |
.99 |
1.35500 |
290 |
.00125 |
.01 |
.25 |
.00 |
.99 |
1.45500 |
280 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.55500 |
270 |
.00125 |
.00 |
.29 |
.00 |
.99 |
1.65500 |
260 |
.00125 |
.00 |
.32 |
.00 |
.99 |
1.75500 |
250 |
.00125 |
.00 |
.34 |
.00 |
.99 |
1.85500 |
240 |
.00125 |
.00 |
.36 |
.00 |
.99 |
1.95500 |
230 |
.00125 |
.00 |
.39 |