CBT Corn: Mar26 |
Thursday, Jan 29 2026 |
Exp = 02/20/2026 Sett = 430.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.66 |
.01 |
.00125 |
650 |
2.19250 |
.99 |
.75 |
.64 |
.01 |
.00125 |
640 |
2.09250 |
.99 |
.73 |
.62 |
.01 |
.00125 |
630 |
1.99250 |
.99 |
.70 |
.59 |
.01 |
.00125 |
620 |
1.89250 |
.98 |
.67 |
.57 |
.01 |
.00125 |
610 |
1.79250 |
.98 |
.65 |
.55 |
.01 |
.00125 |
600 |
1.69250 |
.98 |
.62 |
.52 |
.01 |
.00125 |
590 |
1.59250 |
.98 |
.59 |
.50 |
.01 |
.00125 |
580 |
1.49250 |
.98 |
.56 |
.47 |
.01 |
.00125 |
570 |
1.39250 |
.98 |
.53 |
.45 |
.01 |
.00125 |
560 |
1.29250 |
.98 |
.50 |
.43 |
.01 |
.00125 |
555 |
1.24250 |
.98 |
.49 |
.42 |
.01 |
.00125 |
550 |
1.19250 |
.98 |
.47 |
.41 |
.01 |
.00125 |
545 |
1.14250 |
.98 |
.46 |
.39 |
.01 |
.00125 |
540 |
1.09250 |
.98 |
.44 |
.38 |
.01 |
.00125 |
535 |
1.04250 |
.98 |
.43 |
.36 |
.01 |
.00125 |
530 |
.99250 |
.98 |
.41 |
.35 |
.01 |
.00125 |
525 |
.94250 |
.98 |
.39 |
.34 |
.01 |
.00125 |
520 |
.89250 |
.98 |
.38 |
.32 |
.01 |
.00125 |
515 |
.84250 |
.98 |
.36 |
.30 |
.01 |
.00125 |
510 |
.79250 |
.98 |
.34 |
.29 |
.01 |
.00125 |
505 |
.74250 |
.98 |
.33 |
.27 |
.01 |
.00125 |
500 |
.69250 |
.98 |
.31 |
.26 |
.01 |
.00125 |
495 |
.64250 |
.97 |
.29 |
.24 |
.01 |
.00125 |
490 |
.59250 |
.97 |
.27 |
.25 |
.03 |
.00250 |
485 |
.54375 |
.96 |
.27 |
.23 |
.03 |
.00250 |
480 |
.49375 |
.96 |
.25 |
.21 |
.03 |
.00250 |
475 |
.44500 |
.95 |
.24 |
.21 |
.04 |
.00375 |
470 |
.39625 |
.94 |
.23 |
.19 |
.05 |
.00375 |
465 |
.34625 |
.93 |
.21 |
.18 |
.06 |
.00500 |
460 |
.29750 |
.92 |
.19 |
.16 |
.08 |
.00625 |
455 |
.24875 |
.90 |
.18 |
.16 |
.13 |
.01000 |
450 |
.20250 |
.86 |
.17 |
.15 |
.19 |
.01625 |
445 |
.15875 |
.79 |
.16 |
.15 |
.28 |
.02625 |
440 |
.11875 |
.71 |
.15 |
.14 |
.40 |
.04125 |
435 |
.08375 |
.60 |
.15 |
.14 |
.53 |
.06375 |
430 |
.05625 |
.47 |
.15 |
.14 |
.66 |
.09375 |
425 |
.03625 |
.34 |
.15 |
.14 |
.79 |
.12750 |
420 |
.02000 |
.23 |
.15 |
.14 |
.88 |
.16875 |
415 |
.01125 |
.14 |
.15 |
.14 |
.94 |
.21375 |
410 |
.00625 |
.08 |
.15 |
.14 |
.97 |
.26125 |
405 |
.00375 |
.05 |
.16 |
.12 |
1.00 |
.31000 |
400 |
.00250 |
.03 |
.17 |
.14 |
1.00 |
.36000 |
395 |
.00250 |
.03 |
.20 |
.16 |
1.00 |
.41000 |
390 |
.00250 |
.03 |
.22 |
.18 |
1.00 |
.46000 |
385 |
.00250 |
.03 |
.24 |
.00 |
.99 |
.50875 |
380 |
.00125 |
.01 |
.24 |
.00 |
.99 |
.55875 |
375 |
.00125 |
.01 |
.26 |
.00 |
.99 |
.60750 |
370 |
.00125 |
.01 |
.29 |
.00 |
.99 |
.65750 |
365 |
.00125 |
.01 |
.31 |
.00 |
.99 |
.70750 |
360 |
.00125 |
.01 |
.33 |
.00 |
.99 |
.75750 |
355 |
.00125 |
.01 |
.35 |
.00 |
.99 |
.80750 |
350 |
.00125 |
.01 |
.38 |
.00 |
.99 |
.85750 |
345 |
.00125 |
.01 |
.40 |
.00 |
.99 |
.90750 |
340 |
.00125 |
.01 |
.42 |
.00 |
.99 |
.95750 |
335 |
.00125 |
.01 |
.45 |
.00 |
.99 |
1.00750 |
330 |
.00125 |
.01 |
.47 |
.00 |
.99 |
1.05750 |
325 |
.00125 |
.01 |
.49 |
.00 |
.99 |
1.10750 |
320 |
.00125 |
.01 |
.52 |
.00 |
.99 |
1.20750 |
310 |
.00125 |
.01 |
.57 |
.00 |
.99 |
1.30750 |
300 |
.00125 |
.01 |
.62 |
.00 |
.99 |
1.40750 |
290 |
.00125 |
.01 |
.67 |
.00 |
.99 |
1.50750 |
280 |
.00125 |
.01 |
.72 |
.00 |
.99 |
1.60750 |
270 |
.00125 |
.00 |
.78 |
.00 |
.99 |
1.70750 |
260 |
.00125 |
.00 |
.84 |
.00 |
.99 |
1.80750 |
250 |
.00125 |
.00 |
.89 |
.00 |
.99 |
1.90750 |
240 |
.00125 |
.00 |
.96 |
.00 |
.99 |
2.00750 |
230 |
.00125 |
.00 |
1.02 |