CBT Corn: Dec26 |
Friday, Dec 12 2025 |
Exp = 11/20/2026 Sett = 462 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.08 |
.03625 |
650 |
1.89125 |
.87 |
.27 |
.23 |
.09 |
.04000 |
640 |
1.79500 |
.86 |
.27 |
.22 |
.10 |
.04250 |
630 |
1.69875 |
.86 |
.26 |
.22 |
.11 |
.04625 |
620 |
1.60250 |
.85 |
.25 |
.22 |
.12 |
.05125 |
610 |
1.50750 |
.84 |
.25 |
.21 |
.13 |
.05625 |
600 |
1.41375 |
.83 |
.24 |
.21 |
.14 |
.06250 |
590 |
1.32000 |
.82 |
.24 |
.20 |
.16 |
.07000 |
580 |
1.22875 |
.80 |
.23 |
.20 |
.17 |
.07750 |
570 |
1.13750 |
.79 |
.23 |
.20 |
.18 |
.08250 |
565 |
1.09250 |
.78 |
.23 |
.20 |
.19 |
.08750 |
560 |
1.04875 |
.77 |
.22 |
.20 |
.21 |
.09250 |
555 |
1.00500 |
.76 |
.22 |
.19 |
.22 |
.09875 |
550 |
.96125 |
.75 |
.22 |
.19 |
.23 |
.10500 |
545 |
.91875 |
.74 |
.22 |
.19 |
.24 |
.11250 |
540 |
.87625 |
.73 |
.22 |
.19 |
.26 |
.12000 |
535 |
.83500 |
.71 |
.21 |
.19 |
.27 |
.12750 |
530 |
.79375 |
.70 |
.21 |
.19 |
.29 |
.13625 |
525 |
.75375 |
.68 |
.21 |
.19 |
.30 |
.14625 |
520 |
.71375 |
.67 |
.21 |
.18 |
.32 |
.15625 |
515 |
.67500 |
.65 |
.21 |
.18 |
.34 |
.16750 |
510 |
.63750 |
.64 |
.21 |
.18 |
.36 |
.17875 |
505 |
.60000 |
.62 |
.20 |
.18 |
.38 |
.19250 |
500 |
.56375 |
.60 |
.20 |
.18 |
.40 |
.20625 |
495 |
.52875 |
.58 |
.20 |
.18 |
.42 |
.22125 |
490 |
.49500 |
.56 |
.20 |
.18 |
.44 |
.23625 |
485 |
.46125 |
.54 |
.20 |
.17 |
.47 |
.25250 |
480 |
.42875 |
.52 |
.20 |
.17 |
.49 |
.27000 |
475 |
.39750 |
.50 |
.20 |
.17 |
.51 |
.28875 |
470 |
.36750 |
.48 |
.20 |
.17 |
.54 |
.30875 |
465 |
.33750 |
.46 |
.19 |
.17 |
.57 |
.32875 |
460 |
.30875 |
.43 |
.19 |
.16 |
.59 |
.35000 |
455 |
.28125 |
.41 |
.19 |
.16 |
.62 |
.37250 |
450 |
.25500 |
.39 |
.19 |
.16 |
.65 |
.39625 |
445 |
.23000 |
.36 |
.19 |
.16 |
.68 |
.42125 |
440 |
.20625 |
.34 |
.18 |
.15 |
.71 |
.44875 |
435 |
.18375 |
.32 |
.18 |
.15 |
.74 |
.47625 |
430 |
.16375 |
.29 |
.18 |
.15 |
.77 |
.50625 |
425 |
.14375 |
.27 |
.18 |
.14 |
.80 |
.53750 |
420 |
.12625 |
.24 |
.18 |
.14 |
.83 |
.57000 |
415 |
.11000 |
.22 |
.18 |
.13 |
.86 |
.60500 |
410 |
.09500 |
.20 |
.18 |
.13 |
.89 |
.64125 |
405 |
.08250 |
.18 |
.17 |
.12 |
.92 |
.67875 |
400 |
.07125 |
.16 |
.17 |
.11 |
.95 |
.71750 |
395 |
.06000 |
.14 |
.17 |
.09 |
.98 |
.75875 |
390 |
.05125 |
.12 |
.17 |
.00 |
.99 |
.80000 |
385 |
.04375 |
.11 |
.17 |
.00 |
.99 |
.84375 |
380 |
.03750 |
.10 |
.17 |
.00 |
.99 |
.88750 |
375 |
.03125 |
.08 |
.17 |
.00 |
.99 |
.93250 |
370 |
.02625 |
.07 |
.17 |
.00 |
.99 |
.97875 |
365 |
.02250 |
.06 |
.17 |
.00 |
.99 |
1.02625 |
360 |
.02000 |
.06 |
.18 |
.00 |
.99 |
1.12250 |
350 |
.01375 |
.04 |
.18 |
.00 |
.99 |
1.22000 |
340 |
.01125 |
.03 |
.19 |
.00 |
.99 |
1.32000 |
330 |
.00875 |
.03 |
.19 |
.00 |
.99 |
1.42000 |
320 |
.00625 |
.02 |
.20 |
.00 |
.99 |
1.52000 |
310 |
.00625 |
.02 |
.21 |
.00 |
.99 |
1.62000 |
300 |
.00500 |
.01 |
.22 |
.00 |
.99 |
1.72000 |
290 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.82000 |
280 |
.00375 |
.01 |
.24 |
.00 |
.99 |
1.92000 |
270 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.02000 |
260 |
.00250 |
.01 |
.25 |
.00 |
.99 |
2.12000 |
250 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.22000 |
240 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.32000 |
230 |
.00125 |
.00 |
.28 |