CBT Corn: Mar27 |
Thursday, Jan 29 2026 |
Exp = 02/19/2027 Sett = 471 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.20 |
.08 |
.03500 |
650 |
1.80000 |
.86 |
.25 |
.20 |
.09 |
.03750 |
640 |
1.70250 |
.85 |
.24 |
.20 |
.10 |
.04125 |
630 |
1.60625 |
.85 |
.24 |
.19 |
.11 |
.04500 |
620 |
1.51000 |
.84 |
.23 |
.19 |
.12 |
.04875 |
610 |
1.41500 |
.83 |
.23 |
.18 |
.13 |
.05375 |
600 |
1.32000 |
.82 |
.22 |
.18 |
.14 |
.05875 |
590 |
1.22625 |
.81 |
.21 |
.18 |
.15 |
.06250 |
585 |
1.18125 |
.80 |
.21 |
.18 |
.16 |
.06625 |
580 |
1.13500 |
.79 |
.21 |
.18 |
.17 |
.07000 |
575 |
1.08875 |
.79 |
.20 |
.17 |
.18 |
.07375 |
570 |
1.04375 |
.78 |
.20 |
.17 |
.19 |
.07875 |
565 |
1.00000 |
.77 |
.20 |
.17 |
.20 |
.08375 |
560 |
.95500 |
.76 |
.20 |
.17 |
.21 |
.09000 |
555 |
.91250 |
.75 |
.20 |
.17 |
.22 |
.09625 |
550 |
.86875 |
.74 |
.19 |
.16 |
.24 |
.10250 |
545 |
.82625 |
.72 |
.19 |
.16 |
.25 |
.11000 |
540 |
.78500 |
.71 |
.19 |
.16 |
.27 |
.11875 |
535 |
.74375 |
.70 |
.19 |
.16 |
.29 |
.12750 |
530 |
.70375 |
.68 |
.19 |
.16 |
.30 |
.13625 |
525 |
.66375 |
.66 |
.18 |
.16 |
.32 |
.14625 |
520 |
.62500 |
.65 |
.18 |
.16 |
.34 |
.15750 |
515 |
.58750 |
.63 |
.18 |
.15 |
.36 |
.16875 |
510 |
.55000 |
.61 |
.18 |
.15 |
.38 |
.18125 |
505 |
.51250 |
.59 |
.18 |
.15 |
.41 |
.19500 |
500 |
.47750 |
.57 |
.18 |
.15 |
.43 |
.20875 |
495 |
.44250 |
.55 |
.17 |
.15 |
.45 |
.22375 |
490 |
.40875 |
.53 |
.17 |
.15 |
.48 |
.24125 |
485 |
.37750 |
.51 |
.17 |
.14 |
.51 |
.26125 |
480 |
.34875 |
.48 |
.17 |
.14 |
.54 |
.28125 |
475 |
.32000 |
.46 |
.17 |
.14 |
.56 |
.30500 |
470 |
.29500 |
.44 |
.17 |
.14 |
.59 |
.32875 |
465 |
.27000 |
.41 |
.17 |
.14 |
.62 |
.35250 |
460 |
.24500 |
.39 |
.17 |
.14 |
.65 |
.37625 |
455 |
.22000 |
.36 |
.17 |
.14 |
.68 |
.40250 |
450 |
.19750 |
.34 |
.17 |
.13 |
.71 |
.42875 |
445 |
.17500 |
.31 |
.16 |
.13 |
.75 |
.45625 |
440 |
.15375 |
.29 |
.16 |
.12 |
.78 |
.48500 |
435 |
.13375 |
.26 |
.16 |
.12 |
.82 |
.51625 |
430 |
.11625 |
.24 |
.16 |
.11 |
.85 |
.55000 |
425 |
.10000 |
.22 |
.16 |
.11 |
.88 |
.58500 |
420 |
.08625 |
.19 |
.15 |
.10 |
.92 |
.62125 |
415 |
.07375 |
.17 |
.15 |
.09 |
.96 |
.66000 |
410 |
.06250 |
.15 |
.15 |
.00 |
.99 |
.70000 |
405 |
.05375 |
.13 |
.15 |
.00 |
.99 |
.74125 |
400 |
.04500 |
.12 |
.15 |
.00 |
.99 |
.78500 |
395 |
.03875 |
.10 |
.15 |
.00 |
.99 |
.82750 |
390 |
.03250 |
.09 |
.15 |
.00 |
.99 |
.87250 |
385 |
.02750 |
.08 |
.15 |
.00 |
.99 |
.92000 |
380 |
.02375 |
.07 |
.16 |
.00 |
.99 |
.96625 |
375 |
.02000 |
.06 |
.16 |
.00 |
.99 |
1.01375 |
370 |
.01750 |
.05 |
.16 |
.00 |
.99 |
1.06250 |
365 |
.01500 |
.04 |
.16 |
.00 |
.99 |
1.11125 |
360 |
.01250 |
.04 |
.16 |
.00 |
.99 |
1.21000 |
350 |
.01000 |
.03 |
.17 |
.00 |
.99 |
1.31000 |
340 |
.00750 |
.02 |
.17 |
.00 |
.99 |
1.41000 |
330 |
.00625 |
.02 |
.18 |
.00 |
.99 |
1.51000 |
320 |
.00500 |
.01 |
.19 |
.00 |
.99 |
1.61000 |
310 |
.00375 |
.01 |
.19 |
.00 |
.99 |
1.71000 |
300 |
.00375 |
.01 |
.20 |
.00 |
.99 |
1.81000 |
290 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.91000 |
280 |
.00250 |
.01 |
.22 |
.00 |
.99 |
2.01000 |
270 |
.00250 |
.01 |
.23 |
.00 |
.99 |
2.11000 |
260 |
.00125 |
.00 |
.23 |
.00 |
.99 |
2.21000 |
250 |
.00125 |
.00 |
.24 |