CBT Corn: Dec26 |
Friday, Sep 12 2025 |
Exp = 11/20/2026 Sett = 469 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.21 |
.10 |
.04500 |
650 |
1.82500 |
.85 |
.25 |
.20 |
.11 |
.04875 |
640 |
1.72875 |
.84 |
.24 |
.20 |
.12 |
.05375 |
630 |
1.63375 |
.83 |
.24 |
.20 |
.13 |
.06000 |
620 |
1.54000 |
.82 |
.23 |
.19 |
.14 |
.06500 |
610 |
1.44750 |
.81 |
.23 |
.19 |
.15 |
.07250 |
600 |
1.35500 |
.80 |
.22 |
.19 |
.17 |
.08125 |
590 |
1.26500 |
.78 |
.22 |
.19 |
.19 |
.09000 |
580 |
1.17500 |
.77 |
.22 |
.18 |
.21 |
.10125 |
570 |
1.08750 |
.75 |
.21 |
.18 |
.22 |
.10750 |
565 |
1.04500 |
.74 |
.21 |
.18 |
.23 |
.11375 |
560 |
1.00250 |
.73 |
.21 |
.18 |
.24 |
.12125 |
555 |
.96125 |
.72 |
.21 |
.18 |
.26 |
.12875 |
550 |
.91875 |
.71 |
.21 |
.18 |
.27 |
.13750 |
545 |
.87875 |
.69 |
.21 |
.18 |
.28 |
.14625 |
540 |
.83875 |
.68 |
.20 |
.18 |
.30 |
.15625 |
535 |
.79875 |
.67 |
.20 |
.18 |
.32 |
.16625 |
530 |
.76000 |
.65 |
.20 |
.17 |
.33 |
.17625 |
525 |
.72125 |
.64 |
.20 |
.17 |
.35 |
.18750 |
520 |
.68375 |
.62 |
.20 |
.17 |
.37 |
.20000 |
515 |
.64750 |
.61 |
.20 |
.17 |
.38 |
.21250 |
510 |
.61125 |
.59 |
.20 |
.17 |
.40 |
.22500 |
505 |
.57500 |
.57 |
.19 |
.17 |
.42 |
.24000 |
500 |
.54125 |
.56 |
.19 |
.17 |
.44 |
.25500 |
495 |
.50750 |
.54 |
.19 |
.17 |
.47 |
.27125 |
490 |
.47625 |
.52 |
.19 |
.16 |
.49 |
.28875 |
485 |
.44500 |
.50 |
.19 |
.16 |
.51 |
.30750 |
480 |
.41500 |
.48 |
.19 |
.16 |
.53 |
.32750 |
475 |
.38500 |
.46 |
.19 |
.16 |
.56 |
.34750 |
470 |
.35750 |
.44 |
.19 |
.16 |
.58 |
.37000 |
465 |
.33125 |
.42 |
.19 |
.16 |
.61 |
.39250 |
460 |
.30500 |
.40 |
.19 |
.16 |
.63 |
.41750 |
455 |
.28125 |
.38 |
.19 |
.15 |
.66 |
.44250 |
450 |
.25750 |
.36 |
.18 |
.15 |
.68 |
.46875 |
445 |
.23500 |
.34 |
.18 |
.15 |
.71 |
.49625 |
440 |
.21375 |
.32 |
.18 |
.15 |
.73 |
.52500 |
435 |
.19375 |
.30 |
.18 |
.15 |
.76 |
.55500 |
430 |
.17500 |
.28 |
.18 |
.14 |
.79 |
.58625 |
425 |
.15750 |
.26 |
.18 |
.14 |
.81 |
.61750 |
420 |
.14125 |
.24 |
.18 |
.13 |
.84 |
.65125 |
415 |
.12500 |
.22 |
.18 |
.13 |
.87 |
.68625 |
410 |
.11125 |
.20 |
.18 |
.12 |
.89 |
.72250 |
405 |
.09750 |
.18 |
.18 |
.12 |
.92 |
.76000 |
400 |
.08625 |
.16 |
.18 |
.11 |
.95 |
.79875 |
395 |
.07625 |
.15 |
.18 |
.09 |
.98 |
.83875 |
390 |
.06625 |
.13 |
.18 |
.00 |
.99 |
.88000 |
385 |
.05750 |
.12 |
.18 |
.00 |
.99 |
.92125 |
380 |
.05000 |
.11 |
.18 |
.00 |
.99 |
.96500 |
375 |
.04375 |
.09 |
.18 |
.00 |
.99 |
1.01000 |
370 |
.03875 |
.09 |
.18 |
.00 |
.99 |
1.05500 |
365 |
.03375 |
.08 |
.18 |
.00 |
.99 |
1.10000 |
360 |
.02875 |
.07 |
.18 |
.00 |
.99 |
1.19500 |
350 |
.02125 |
.05 |
.18 |
.00 |
.99 |
1.29125 |
340 |
.01625 |
.04 |
.19 |
.00 |
.99 |
1.39000 |
330 |
.01250 |
.03 |
.19 |
.00 |
.99 |
1.49000 |
320 |
.00875 |
.02 |
.19 |
.00 |
.99 |
1.59000 |
310 |
.00750 |
.02 |
.20 |
.00 |
.99 |
1.69000 |
300 |
.00500 |
.01 |
.20 |
.00 |
.99 |
1.79000 |
290 |
.00375 |
.01 |
.20 |
.00 |
.99 |
1.89000 |
280 |
.00250 |
.01 |
.21 |
.00 |
.99 |
1.99000 |
270 |
.00250 |
.01 |
.22 |
.00 |
.99 |
2.09000 |
260 |
.00125 |
.00 |
.21 |
.00 |
.99 |
2.19000 |
250 |
.00125 |
.00 |
.23 |
.00 |
.99 |
2.29000 |
240 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.39000 |
230 |
.00125 |
.00 |
.25 |