CBT Corn: Dec26 |
Tuesday, Oct 28 2025 |
Exp = 11/20/2026 Sett = 466.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.22 |
.09 |
.04125 |
650 |
1.84875 |
.86 |
.26 |
.21 |
.10 |
.04500 |
640 |
1.75250 |
.85 |
.25 |
.21 |
.11 |
.04875 |
630 |
1.65750 |
.84 |
.25 |
.21 |
.12 |
.05375 |
620 |
1.56250 |
.83 |
.24 |
.20 |
.13 |
.05875 |
610 |
1.46875 |
.82 |
.24 |
.20 |
.14 |
.06500 |
600 |
1.37500 |
.81 |
.23 |
.20 |
.16 |
.07250 |
590 |
1.28375 |
.80 |
.23 |
.19 |
.17 |
.08000 |
580 |
1.19250 |
.78 |
.22 |
.19 |
.19 |
.09000 |
570 |
1.10250 |
.77 |
.22 |
.19 |
.20 |
.09500 |
565 |
1.05875 |
.76 |
.22 |
.19 |
.21 |
.10000 |
560 |
1.01500 |
.75 |
.21 |
.19 |
.23 |
.10625 |
555 |
.97250 |
.74 |
.21 |
.18 |
.24 |
.11250 |
550 |
.93000 |
.73 |
.21 |
.18 |
.25 |
.12000 |
545 |
.88750 |
.71 |
.21 |
.18 |
.26 |
.12750 |
540 |
.84625 |
.70 |
.21 |
.18 |
.28 |
.13625 |
535 |
.80625 |
.69 |
.21 |
.18 |
.29 |
.14500 |
530 |
.76625 |
.67 |
.20 |
.18 |
.31 |
.15500 |
525 |
.72625 |
.66 |
.20 |
.18 |
.33 |
.16500 |
520 |
.68750 |
.64 |
.20 |
.18 |
.34 |
.17625 |
515 |
.65000 |
.63 |
.20 |
.17 |
.36 |
.18875 |
510 |
.61375 |
.61 |
.20 |
.17 |
.38 |
.20250 |
505 |
.57750 |
.59 |
.20 |
.17 |
.40 |
.21625 |
500 |
.54250 |
.58 |
.20 |
.17 |
.43 |
.23125 |
495 |
.50875 |
.56 |
.19 |
.17 |
.45 |
.24750 |
490 |
.47625 |
.54 |
.19 |
.17 |
.47 |
.26375 |
485 |
.44500 |
.52 |
.19 |
.17 |
.49 |
.28250 |
480 |
.41375 |
.50 |
.19 |
.17 |
.52 |
.30125 |
475 |
.38375 |
.48 |
.19 |
.16 |
.54 |
.32125 |
470 |
.35500 |
.45 |
.19 |
.16 |
.57 |
.34125 |
465 |
.32750 |
.43 |
.19 |
.16 |
.59 |
.36375 |
460 |
.30000 |
.41 |
.19 |
.16 |
.62 |
.38625 |
455 |
.27500 |
.39 |
.19 |
.16 |
.64 |
.41125 |
450 |
.25000 |
.37 |
.19 |
.15 |
.67 |
.43625 |
445 |
.22625 |
.34 |
.18 |
.15 |
.70 |
.46250 |
440 |
.20375 |
.32 |
.18 |
.15 |
.73 |
.49125 |
435 |
.18375 |
.30 |
.18 |
.15 |
.75 |
.52000 |
430 |
.16375 |
.28 |
.18 |
.14 |
.78 |
.55125 |
425 |
.14500 |
.26 |
.18 |
.14 |
.81 |
.58250 |
420 |
.12875 |
.23 |
.18 |
.13 |
.84 |
.61625 |
415 |
.11375 |
.21 |
.18 |
.13 |
.87 |
.65125 |
410 |
.09875 |
.19 |
.18 |
.12 |
.90 |
.68750 |
405 |
.08625 |
.18 |
.17 |
.11 |
.93 |
.72625 |
400 |
.07500 |
.16 |
.17 |
.10 |
.96 |
.76500 |
395 |
.06500 |
.14 |
.17 |
.06 |
1.00 |
.80625 |
390 |
.05625 |
.13 |
.17 |
.00 |
.99 |
.84750 |
385 |
.04875 |
.11 |
.17 |
.00 |
.99 |
.89000 |
380 |
.04125 |
.10 |
.17 |
.00 |
.99 |
.93500 |
375 |
.03625 |
.09 |
.18 |
.00 |
.99 |
.98000 |
370 |
.03125 |
.08 |
.18 |
.00 |
.99 |
1.02625 |
365 |
.02625 |
.07 |
.18 |
.00 |
.99 |
1.07250 |
360 |
.02250 |
.06 |
.18 |
.00 |
.99 |
1.16750 |
350 |
.01750 |
.05 |
.18 |
.00 |
.99 |
1.26500 |
340 |
.01375 |
.04 |
.19 |
.00 |
.99 |
1.36500 |
330 |
.01000 |
.03 |
.19 |
.00 |
.99 |
1.46500 |
320 |
.00750 |
.02 |
.19 |
.00 |
.99 |
1.56500 |
310 |
.00625 |
.02 |
.20 |
.00 |
.99 |
1.66500 |
300 |
.00500 |
.01 |
.21 |
.00 |
.99 |
1.76500 |
290 |
.00375 |
.01 |
.21 |
.00 |
.99 |
1.86500 |
280 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.96500 |
270 |
.00250 |
.01 |
.23 |
.00 |
.99 |
2.06500 |
260 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.16500 |
250 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.26500 |
240 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.36500 |
230 |
.00125 |
.00 |
.27 |