CBT Corn: Dec25 |
Thursday, Nov 20 2025 |
Exp = 11/21/2025 Sett = 426.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
3.10 |
.01 |
.00125 |
650 |
2.23625 |
.99 |
3.14 |
3.00 |
.01 |
.00125 |
640 |
2.13625 |
.99 |
3.04 |
2.90 |
.01 |
.00125 |
630 |
2.03625 |
.99 |
2.94 |
2.79 |
.01 |
.00125 |
620 |
1.93625 |
.99 |
2.83 |
2.69 |
.01 |
.00125 |
610 |
1.83625 |
.99 |
2.73 |
2.58 |
.01 |
.00125 |
600 |
1.73625 |
.99 |
2.62 |
2.47 |
.01 |
.00125 |
590 |
1.63625 |
.99 |
2.50 |
2.35 |
.01 |
.00125 |
580 |
1.53625 |
.99 |
2.39 |
2.24 |
.01 |
.00125 |
570 |
1.43625 |
.99 |
2.27 |
2.12 |
.01 |
.00125 |
560 |
1.33625 |
.99 |
2.15 |
2.00 |
.01 |
.00125 |
550 |
1.23625 |
.99 |
2.03 |
1.87 |
.01 |
.00125 |
540 |
1.13625 |
.99 |
1.90 |
1.81 |
.01 |
.00125 |
535 |
1.08625 |
.99 |
1.83 |
1.74 |
.01 |
.00125 |
530 |
1.03625 |
.99 |
1.77 |
1.68 |
.01 |
.00125 |
525 |
.98625 |
.99 |
1.70 |
1.61 |
.01 |
.00125 |
520 |
.93625 |
.99 |
1.63 |
1.54 |
.01 |
.00125 |
515 |
.88625 |
.99 |
1.56 |
1.47 |
.01 |
.00125 |
510 |
.83625 |
.99 |
1.49 |
1.40 |
.01 |
.00125 |
505 |
.78625 |
.99 |
1.42 |
1.33 |
.01 |
.00125 |
500 |
.73625 |
.99 |
1.35 |
1.26 |
.01 |
.00125 |
495 |
.68625 |
.99 |
1.28 |
1.19 |
.01 |
.00125 |
490 |
.63625 |
.99 |
1.20 |
1.11 |
.01 |
.00125 |
485 |
.58625 |
.98 |
1.13 |
1.03 |
.02 |
.00125 |
480 |
.53625 |
.98 |
1.05 |
.95 |
.02 |
.00125 |
475 |
.48625 |
.98 |
.97 |
.87 |
.02 |
.00125 |
470 |
.43625 |
.98 |
.89 |
.79 |
.02 |
.00125 |
465 |
.38625 |
.98 |
.80 |
.71 |
.02 |
.00125 |
460 |
.33625 |
.98 |
.72 |
.62 |
.02 |
.00125 |
455 |
.28625 |
.97 |
.63 |
.53 |
.03 |
.00125 |
450 |
.23625 |
.97 |
.54 |
.44 |
.03 |
.00125 |
445 |
.18625 |
.96 |
.45 |
.34 |
.04 |
.00125 |
440 |
.13625 |
.96 |
.35 |
.24 |
.06 |
.00125 |
435 |
.08625 |
.94 |
.24 |
.17 |
.18 |
.00375 |
430 |
.03875 |
.82 |
.17 |
.17 |
.66 |
.02375 |
425 |
.00875 |
.34 |
.17 |
.23 |
.90 |
.06750 |
420 |
.00250 |
.10 |
.23 |
.30 |
.96 |
.11625 |
415 |
.00125 |
.04 |
.31 |
.41 |
.97 |
.16625 |
410 |
.00125 |
.03 |
.42 |
.51 |
.97 |
.21625 |
405 |
.00125 |
.03 |
.52 |
.61 |
.98 |
.26625 |
400 |
.00125 |
.02 |
.62 |
.72 |
.98 |
.31625 |
395 |
.00125 |
.02 |
.73 |
.82 |
.98 |
.36625 |
390 |
.00125 |
.02 |
.83 |
.92 |
.98 |
.41625 |
385 |
.00125 |
.02 |
.93 |
1.02 |
.99 |
.46625 |
380 |
.00125 |
.02 |
1.03 |
1.12 |
.99 |
.51625 |
375 |
.00125 |
.01 |
1.13 |
1.22 |
.99 |
.56625 |
370 |
.00125 |
.01 |
1.23 |
1.32 |
.99 |
.61625 |
365 |
.00125 |
.01 |
1.34 |
1.42 |
.99 |
.66625 |
360 |
.00125 |
.01 |
1.44 |
1.53 |
.99 |
.71625 |
355 |
.00125 |
.01 |
1.54 |
1.63 |
.99 |
.76625 |
350 |
.00125 |
.01 |
1.65 |
1.74 |
.99 |
.81625 |
345 |
.00125 |
.01 |
1.75 |
1.84 |
.99 |
.86625 |
340 |
.00125 |
.01 |
1.86 |
1.95 |
.99 |
.91625 |
335 |
.00125 |
.01 |
1.97 |
2.06 |
.99 |
.96625 |
330 |
.00125 |
.01 |
2.08 |
2.17 |
.99 |
1.01625 |
325 |
.00125 |
.01 |
2.19 |
2.28 |
.99 |
1.06625 |
320 |
.00125 |
.01 |
2.30 |
2.50 |
.99 |
1.16625 |
310 |
.00125 |
.01 |
2.52 |
2.74 |
.99 |
1.26625 |
300 |
.00125 |
.01 |
2.76 |
2.97 |
.99 |
1.36625 |
290 |
.00125 |
.01 |
3.00 |
3.22 |
1.00 |
1.46625 |
280 |
.00125 |
.01 |
3.24 |
3.47 |
1.00 |
1.56625 |
270 |
.00125 |
.00 |
3.50 |
3.74 |
1.00 |
1.66625 |
260 |
.00125 |
.00 |
3.76 |
4.01 |
1.00 |
1.76625 |
250 |
.00125 |
.00 |
4.03 |
4.29 |
1.00 |
1.86625 |
240 |
.00125 |
.00 |
4.32 |
4.58 |
1.00 |
1.96625 |
230 |
.00125 |
.00 |
4.61 |