CBT Corn: Mar27 |
Friday, Jun 12 2026 |
Exp = 02/19/2027 Sett = 454.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.06 |
.02500 |
650 |
1.96125 |
.90 |
.30 |
.25 |
.07 |
.02625 |
640 |
1.86250 |
.89 |
.30 |
.25 |
.07 |
.02875 |
630 |
1.76500 |
.89 |
.29 |
.24 |
.08 |
.03125 |
620 |
1.66750 |
.88 |
.28 |
.24 |
.09 |
.03375 |
610 |
1.57125 |
.88 |
.27 |
.23 |
.10 |
.03750 |
600 |
1.47375 |
.87 |
.27 |
.23 |
.11 |
.04125 |
590 |
1.37875 |
.86 |
.26 |
.23 |
.11 |
.04375 |
585 |
1.33125 |
.85 |
.26 |
.23 |
.12 |
.04625 |
580 |
1.28375 |
.85 |
.25 |
.22 |
.13 |
.04875 |
575 |
1.23625 |
.84 |
.25 |
.22 |
.13 |
.05125 |
570 |
1.19000 |
.84 |
.25 |
.22 |
.14 |
.05500 |
565 |
1.14375 |
.83 |
.24 |
.22 |
.15 |
.05750 |
560 |
1.09750 |
.82 |
.24 |
.21 |
.16 |
.06250 |
555 |
1.05250 |
.81 |
.24 |
.21 |
.17 |
.06625 |
550 |
1.00625 |
.80 |
.23 |
.21 |
.18 |
.07125 |
545 |
.96250 |
.79 |
.23 |
.21 |
.19 |
.07625 |
540 |
.91750 |
.78 |
.23 |
.21 |
.20 |
.08250 |
535 |
.87375 |
.77 |
.23 |
.20 |
.22 |
.08875 |
530 |
.83125 |
.76 |
.23 |
.20 |
.23 |
.09500 |
525 |
.78875 |
.74 |
.22 |
.20 |
.25 |
.10375 |
520 |
.74750 |
.73 |
.22 |
.20 |
.26 |
.11125 |
515 |
.70625 |
.71 |
.22 |
.20 |
.28 |
.12000 |
510 |
.66625 |
.69 |
.22 |
.20 |
.30 |
.13000 |
505 |
.62625 |
.68 |
.22 |
.19 |
.32 |
.14000 |
500 |
.58750 |
.66 |
.21 |
.19 |
.34 |
.15125 |
495 |
.55000 |
.64 |
.21 |
.19 |
.36 |
.16375 |
490 |
.51250 |
.62 |
.21 |
.19 |
.39 |
.17625 |
485 |
.47625 |
.60 |
.21 |
.19 |
.41 |
.19000 |
480 |
.44000 |
.58 |
.21 |
.18 |
.43 |
.20500 |
475 |
.40625 |
.55 |
.20 |
.18 |
.46 |
.22000 |
470 |
.37250 |
.53 |
.20 |
.18 |
.49 |
.23750 |
465 |
.34000 |
.51 |
.20 |
.18 |
.52 |
.25500 |
460 |
.30875 |
.48 |
.20 |
.17 |
.54 |
.27375 |
455 |
.27875 |
.45 |
.19 |
.17 |
.58 |
.29375 |
450 |
.25000 |
.43 |
.19 |
.17 |
.61 |
.31625 |
445 |
.22250 |
.40 |
.19 |
.16 |
.64 |
.33875 |
440 |
.19625 |
.37 |
.19 |
.16 |
.67 |
.36375 |
435 |
.17125 |
.34 |
.18 |
.16 |
.71 |
.39000 |
430 |
.14875 |
.31 |
.18 |
.15 |
.74 |
.41750 |
425 |
.12875 |
.28 |
.18 |
.15 |
.78 |
.44875 |
420 |
.10875 |
.25 |
.18 |
.14 |
.81 |
.48125 |
415 |
.09250 |
.23 |
.17 |
.14 |
.85 |
.51500 |
410 |
.07750 |
.20 |
.17 |
.13 |
.88 |
.55125 |
405 |
.06500 |
.18 |
.17 |
.12 |
.92 |
.59000 |
400 |
.05375 |
.15 |
.17 |
.11 |
.95 |
.63125 |
395 |
.04500 |
.13 |
.17 |
.08 |
.99 |
.67250 |
390 |
.03750 |
.11 |
.17 |
.00 |
.99 |
.71625 |
385 |
.03125 |
.10 |
.17 |
.00 |
.99 |
.76125 |
380 |
.02625 |
.08 |
.17 |
.00 |
.99 |
.80625 |
375 |
.02125 |
.07 |
.17 |
.00 |
.99 |
.85250 |
370 |
.01750 |
.06 |
.17 |
.00 |
.99 |
.90000 |
365 |
.01500 |
.05 |
.17 |
.00 |
.99 |
.94750 |
360 |
.01250 |
.04 |
.18 |
.00 |
.99 |
1.04625 |
350 |
.00875 |
.03 |
.18 |
.00 |
.99 |
1.14500 |
340 |
.00625 |
.02 |
.19 |
.00 |
.99 |
1.24500 |
330 |
.00500 |
.02 |
.20 |
.00 |
.99 |
1.34500 |
320 |
.00375 |
.01 |
.20 |
.00 |
.99 |
1.44500 |
310 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.54500 |
300 |
.00250 |
.01 |
.22 |
.00 |
.99 |
1.64500 |
290 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.74500 |
280 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.84500 |
270 |
.00125 |
.00 |
.25 |
.00 |
.99 |
1.94500 |
260 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.04500 |
250 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.14500 |
240 |
.00125 |
.00 |
.30 |