CBT Corn: May26 |
Thursday, Jan 29 2026 |
Exp = 04/24/2026 Sett = 439 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.34 |
.01 |
.00250 |
650 |
2.11000 |
.96 |
.44 |
.33 |
.01 |
.00250 |
640 |
2.01000 |
.96 |
.43 |
.32 |
.01 |
.00250 |
630 |
1.91000 |
.96 |
.41 |
.31 |
.01 |
.00250 |
620 |
1.81000 |
.96 |
.40 |
.29 |
.01 |
.00250 |
610 |
1.71000 |
.95 |
.38 |
.28 |
.01 |
.00250 |
600 |
1.61000 |
.95 |
.37 |
.28 |
.02 |
.00375 |
590 |
1.51000 |
.95 |
.35 |
.28 |
.02 |
.00500 |
580 |
1.41000 |
.95 |
.33 |
.27 |
.02 |
.00500 |
570 |
1.31125 |
.95 |
.32 |
.26 |
.03 |
.00500 |
565 |
1.26125 |
.95 |
.31 |
.25 |
.03 |
.00500 |
560 |
1.21125 |
.94 |
.30 |
.25 |
.03 |
.00625 |
555 |
1.16125 |
.94 |
.29 |
.24 |
.03 |
.00625 |
550 |
1.11250 |
.94 |
.29 |
.24 |
.04 |
.00750 |
545 |
1.06250 |
.94 |
.28 |
.24 |
.04 |
.00750 |
540 |
1.01375 |
.93 |
.27 |
.23 |
.04 |
.00750 |
535 |
.96375 |
.93 |
.26 |
.22 |
.05 |
.00875 |
530 |
.91375 |
.93 |
.25 |
.22 |
.05 |
.01000 |
525 |
.86625 |
.92 |
.25 |
.22 |
.06 |
.01125 |
520 |
.81750 |
.91 |
.24 |
.21 |
.07 |
.01250 |
515 |
.76875 |
.91 |
.24 |
.20 |
.07 |
.01250 |
510 |
.71875 |
.90 |
.23 |
.20 |
.08 |
.01375 |
505 |
.67000 |
.90 |
.22 |
.19 |
.09 |
.01625 |
500 |
.62250 |
.89 |
.21 |
.19 |
.10 |
.01875 |
495 |
.57500 |
.87 |
.21 |
.18 |
.12 |
.02125 |
490 |
.52875 |
.86 |
.20 |
.18 |
.14 |
.02500 |
485 |
.48125 |
.84 |
.19 |
.17 |
.16 |
.02875 |
480 |
.43625 |
.82 |
.19 |
.17 |
.18 |
.03375 |
475 |
.39250 |
.79 |
.18 |
.17 |
.22 |
.04125 |
470 |
.34875 |
.77 |
.18 |
.16 |
.25 |
.04875 |
465 |
.30750 |
.73 |
.18 |
.16 |
.29 |
.06000 |
460 |
.26875 |
.69 |
.17 |
.16 |
.34 |
.07250 |
455 |
.23125 |
.65 |
.17 |
.15 |
.40 |
.08750 |
450 |
.19625 |
.60 |
.17 |
.15 |
.45 |
.10500 |
445 |
.16375 |
.54 |
.16 |
.15 |
.51 |
.12500 |
440 |
.13500 |
.48 |
.16 |
.15 |
.58 |
.14875 |
435 |
.10875 |
.43 |
.16 |
.14 |
.64 |
.17625 |
430 |
.08625 |
.37 |
.16 |
.14 |
.71 |
.20625 |
425 |
.06750 |
.31 |
.16 |
.14 |
.77 |
.24125 |
420 |
.05250 |
.26 |
.16 |
.14 |
.82 |
.27875 |
415 |
.04000 |
.21 |
.16 |
.14 |
.87 |
.31875 |
410 |
.03000 |
.17 |
.16 |
.13 |
.92 |
.36000 |
405 |
.02250 |
.13 |
.16 |
.12 |
.95 |
.40500 |
400 |
.01625 |
.10 |
.16 |
.10 |
.99 |
.45000 |
395 |
.01250 |
.08 |
.16 |
.00 |
.99 |
.49750 |
390 |
.01000 |
.06 |
.17 |
.00 |
.99 |
.54500 |
385 |
.00750 |
.05 |
.17 |
.00 |
.99 |
.59375 |
380 |
.00625 |
.04 |
.18 |
.00 |
.99 |
.64250 |
375 |
.00625 |
.04 |
.19 |
.00 |
.99 |
.69250 |
370 |
.00500 |
.03 |
.20 |
.00 |
.99 |
.74125 |
365 |
.00500 |
.03 |
.21 |
.00 |
.99 |
.79125 |
360 |
.00375 |
.02 |
.21 |
.00 |
.99 |
.84125 |
355 |
.00375 |
.02 |
.23 |
.00 |
.99 |
.89000 |
350 |
.00375 |
.02 |
.24 |
.00 |
.99 |
.94000 |
345 |
.00250 |
.01 |
.24 |
.00 |
.99 |
.99000 |
340 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.04000 |
335 |
.00250 |
.01 |
.26 |
.00 |
.99 |
1.09000 |
330 |
.00125 |
.01 |
.25 |
.00 |
.99 |
1.19000 |
320 |
.00125 |
.01 |
.27 |
.00 |
.99 |
1.29000 |
310 |
.00125 |
.01 |
.30 |
.00 |
.99 |
1.39000 |
300 |
.00125 |
.01 |
.32 |
.00 |
.99 |
1.49000 |
290 |
.00125 |
.01 |
.35 |
.00 |
.99 |
1.59000 |
280 |
.00125 |
.00 |
.38 |
.00 |
.99 |
1.69000 |
270 |
.00125 |
.00 |
.40 |
.00 |
.99 |
1.79000 |
260 |
.00125 |
.00 |
.43 |
.00 |
.99 |
1.89000 |
250 |
.00125 |
.00 |
.46 |
.00 |
.99 |
1.99000 |
240 |
.00125 |
.00 |
.49 |