CBT Corn: Mar27 |
Tuesday, Jul 28 2026 |
Exp = 02/19/2027 Sett = 495.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.24 |
.09 |
.03375 |
650 |
1.56000 |
.88 |
.27 |
.24 |
.10 |
.03750 |
640 |
1.46375 |
.87 |
.27 |
.24 |
.11 |
.04250 |
630 |
1.36875 |
.86 |
.26 |
.23 |
.12 |
.04750 |
620 |
1.27500 |
.85 |
.26 |
.23 |
.14 |
.05375 |
610 |
1.18250 |
.84 |
.25 |
.22 |
.15 |
.06125 |
600 |
1.09000 |
.82 |
.24 |
.22 |
.17 |
.07125 |
590 |
1.00000 |
.80 |
.24 |
.22 |
.19 |
.07625 |
585 |
.95625 |
.79 |
.24 |
.22 |
.20 |
.08250 |
580 |
.91250 |
.78 |
.24 |
.22 |
.21 |
.08875 |
575 |
.87000 |
.77 |
.23 |
.21 |
.22 |
.09500 |
570 |
.82750 |
.75 |
.23 |
.21 |
.24 |
.10250 |
565 |
.78500 |
.74 |
.23 |
.21 |
.26 |
.11125 |
560 |
.74375 |
.72 |
.23 |
.21 |
.27 |
.12000 |
555 |
.70375 |
.71 |
.23 |
.21 |
.29 |
.13000 |
550 |
.66375 |
.69 |
.23 |
.21 |
.31 |
.14000 |
545 |
.62500 |
.67 |
.22 |
.20 |
.33 |
.15125 |
540 |
.58625 |
.65 |
.22 |
.20 |
.35 |
.16250 |
535 |
.54875 |
.64 |
.22 |
.20 |
.37 |
.17625 |
530 |
.51250 |
.62 |
.22 |
.20 |
.39 |
.19000 |
525 |
.47750 |
.59 |
.22 |
.20 |
.42 |
.20500 |
520 |
.44250 |
.57 |
.21 |
.20 |
.44 |
.22000 |
515 |
.41000 |
.55 |
.21 |
.19 |
.47 |
.23750 |
510 |
.37750 |
.53 |
.21 |
.19 |
.49 |
.25500 |
505 |
.34625 |
.50 |
.21 |
.19 |
.52 |
.27500 |
500 |
.31625 |
.48 |
.21 |
.19 |
.55 |
.29500 |
495 |
.28750 |
.45 |
.21 |
.19 |
.58 |
.31750 |
490 |
.26000 |
.42 |
.20 |
.18 |
.61 |
.34000 |
485 |
.23500 |
.40 |
.20 |
.18 |
.64 |
.36500 |
480 |
.21000 |
.37 |
.20 |
.18 |
.67 |
.39125 |
475 |
.18625 |
.35 |
.20 |
.17 |
.70 |
.41750 |
470 |
.16500 |
.32 |
.20 |
.17 |
.73 |
.44750 |
465 |
.14500 |
.29 |
.20 |
.17 |
.76 |
.47750 |
460 |
.12625 |
.27 |
.19 |
.16 |
.79 |
.51000 |
455 |
.10875 |
.24 |
.19 |
.16 |
.82 |
.54500 |
450 |
.09375 |
.22 |
.19 |
.16 |
.85 |
.58000 |
445 |
.08000 |
.19 |
.19 |
.15 |
.88 |
.61750 |
440 |
.06875 |
.17 |
.19 |
.15 |
.90 |
.65750 |
435 |
.05750 |
.15 |
.19 |
.14 |
.93 |
.69750 |
430 |
.04875 |
.13 |
.19 |
.13 |
.96 |
.74000 |
425 |
.04125 |
.11 |
.19 |
.10 |
.99 |
.78250 |
420 |
.03500 |
.10 |
.19 |
.00 |
.99 |
.82750 |
415 |
.03000 |
.09 |
.19 |
.00 |
.99 |
.87250 |
410 |
.02500 |
.07 |
.19 |
.00 |
.99 |
.91875 |
405 |
.02125 |
.06 |
.19 |
.00 |
.99 |
.96500 |
400 |
.01750 |
.05 |
.19 |
.00 |
.99 |
1.01250 |
395 |
.01500 |
.05 |
.19 |
.00 |
.99 |
1.06125 |
390 |
.01250 |
.04 |
.20 |
.00 |
.99 |
1.11000 |
385 |
.01125 |
.04 |
.20 |
.00 |
.99 |
1.15875 |
380 |
.00875 |
.03 |
.20 |
.00 |
.99 |
1.20750 |
375 |
.00750 |
.03 |
.20 |
.00 |
.99 |
1.25750 |
370 |
.00750 |
.02 |
.21 |
.00 |
.99 |
1.30750 |
365 |
.00625 |
.02 |
.21 |
.00 |
.99 |
1.35750 |
360 |
.00500 |
.02 |
.21 |
.00 |
.99 |
1.45750 |
350 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.55750 |
340 |
.00250 |
.01 |
.22 |
.00 |
.99 |
1.65750 |
330 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.75750 |
320 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.85750 |
310 |
.00125 |
.00 |
.25 |
.00 |
.99 |
1.95750 |
300 |
.00125 |
.00 |
.26 |
.00 |
.99 |
2.05750 |
290 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.15750 |
280 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.25750 |
270 |
.00125 |
.00 |
.31 |
.00 |
.99 |
2.35750 |
260 |
.00125 |
.00 |
.33 |
.00 |
.99 |
2.45750 |
250 |
.00125 |
.00 |
.35 |
.00 |
.99 |
2.55750 |
240 |
.00125 |
.00 |
.37 |