CBT Corn: May27 |
Tuesday, Jul 28 2026 |
Exp = 04/23/2027 Sett = 504.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.27 |
.06 |
.02500 |
750 |
2.46000 |
.90 |
.32 |
.26 |
.06 |
.02750 |
740 |
2.36125 |
.90 |
.31 |
.26 |
.06 |
.02875 |
730 |
2.26250 |
.90 |
.30 |
.26 |
.07 |
.03125 |
720 |
2.16500 |
.89 |
.30 |
.25 |
.08 |
.03375 |
710 |
2.06750 |
.89 |
.29 |
.25 |
.08 |
.03625 |
700 |
1.97000 |
.88 |
.29 |
.24 |
.09 |
.03875 |
690 |
1.87250 |
.88 |
.28 |
.24 |
.09 |
.04250 |
680 |
1.77625 |
.87 |
.27 |
.24 |
.10 |
.04625 |
670 |
1.68125 |
.86 |
.27 |
.23 |
.11 |
.05125 |
660 |
1.58625 |
.85 |
.26 |
.23 |
.12 |
.05625 |
650 |
1.49125 |
.85 |
.26 |
.23 |
.14 |
.06250 |
640 |
1.39875 |
.83 |
.25 |
.22 |
.15 |
.07000 |
630 |
1.30625 |
.82 |
.25 |
.22 |
.17 |
.07750 |
620 |
1.21625 |
.80 |
.24 |
.22 |
.19 |
.08750 |
610 |
1.12625 |
.79 |
.24 |
.21 |
.21 |
.09875 |
600 |
1.03875 |
.77 |
.23 |
.21 |
.23 |
.11125 |
590 |
.95375 |
.74 |
.23 |
.21 |
.24 |
.11875 |
585 |
.91125 |
.73 |
.23 |
.21 |
.26 |
.12625 |
580 |
.87000 |
.72 |
.23 |
.21 |
.27 |
.13375 |
575 |
.82875 |
.71 |
.23 |
.20 |
.28 |
.14250 |
570 |
.78750 |
.69 |
.22 |
.20 |
.30 |
.15250 |
565 |
.74750 |
.68 |
.22 |
.20 |
.31 |
.16125 |
560 |
.70875 |
.66 |
.22 |
.20 |
.33 |
.17250 |
555 |
.67000 |
.65 |
.22 |
.20 |
.35 |
.18375 |
550 |
.63250 |
.63 |
.22 |
.20 |
.37 |
.19625 |
545 |
.59500 |
.61 |
.22 |
.19 |
.39 |
.21000 |
540 |
.56000 |
.60 |
.21 |
.19 |
.41 |
.22375 |
535 |
.52500 |
.58 |
.21 |
.19 |
.43 |
.23875 |
530 |
.49125 |
.56 |
.21 |
.19 |
.45 |
.25500 |
525 |
.45875 |
.54 |
.21 |
.19 |
.47 |
.27250 |
520 |
.42625 |
.52 |
.21 |
.19 |
.50 |
.29000 |
515 |
.39500 |
.50 |
.21 |
.18 |
.52 |
.30875 |
510 |
.36500 |
.47 |
.21 |
.18 |
.55 |
.32875 |
505 |
.33625 |
.45 |
.20 |
.18 |
.57 |
.35125 |
500 |
.31000 |
.43 |
.20 |
.18 |
.60 |
.37375 |
495 |
.28375 |
.41 |
.20 |
.18 |
.62 |
.39875 |
490 |
.25875 |
.38 |
.20 |
.18 |
.65 |
.42250 |
485 |
.23500 |
.36 |
.20 |
.17 |
.68 |
.44875 |
480 |
.21125 |
.34 |
.20 |
.17 |
.70 |
.47625 |
475 |
.19000 |
.31 |
.20 |
.17 |
.73 |
.50500 |
470 |
.17000 |
.29 |
.20 |
.16 |
.76 |
.53625 |
465 |
.15125 |
.27 |
.19 |
.16 |
.78 |
.56750 |
460 |
.13375 |
.25 |
.19 |
.16 |
.81 |
.60125 |
455 |
.11750 |
.23 |
.19 |
.15 |
.84 |
.63500 |
450 |
.10375 |
.21 |
.19 |
.15 |
.87 |
.67125 |
445 |
.09000 |
.19 |
.19 |
.14 |
.89 |
.70875 |
440 |
.07750 |
.17 |
.19 |
.14 |
.92 |
.74750 |
435 |
.06750 |
.15 |
.19 |
.13 |
.94 |
.78750 |
430 |
.05875 |
.13 |
.19 |
.12 |
.97 |
.83000 |
425 |
.05000 |
.12 |
.19 |
.00 |
.99 |
.87250 |
420 |
.04375 |
.10 |
.19 |
.00 |
.99 |
.91625 |
415 |
.03750 |
.09 |
.19 |
.00 |
.99 |
.96125 |
410 |
.03250 |
.08 |
.19 |
.00 |
.99 |
1.00750 |
405 |
.02875 |
.07 |
.19 |
.00 |
.99 |
1.05375 |
400 |
.02500 |
.06 |
.19 |
.00 |
.99 |
1.10125 |
395 |
.02250 |
.06 |
.20 |
.00 |
.99 |
1.14875 |
390 |
.01875 |
.05 |
.20 |
.00 |
.99 |
1.19625 |
385 |
.01625 |
.04 |
.20 |
.00 |
.99 |
1.24500 |
380 |
.01500 |
.04 |
.20 |
.00 |
.99 |
1.29375 |
375 |
.01250 |
.03 |
.20 |
.00 |
.99 |
1.34250 |
370 |
.01000 |
.03 |
.20 |
.00 |
.99 |
1.44250 |
360 |
.00750 |
.02 |
.21 |
.00 |
.99 |
1.54250 |
350 |
.00500 |
.01 |
.21 |
.00 |
.99 |
1.64250 |
340 |
.00375 |
.01 |
.21 |
.00 |
.99 |
1.74250 |
330 |
.00250 |
.01 |
.22 |
.00 |
.99 |
1.84250 |
320 |
.00250 |
.01 |
.23 |
.00 |
.99 |
1.94250 |
310 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.04250 |
300 |
.00250 |
.01 |
.26 |
.00 |
.99 |
2.14250 |
290 |
.00250 |
.01 |
.27 |
.00 |
.99 |
2.24250 |
280 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.34250 |
270 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.44250 |
260 |
.00125 |
.00 |
.30 |