CBT Corn: Jly26 |
Thursday, Jan 29 2026 |
Exp = 06/26/2026 Sett = 445.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.30 |
.03 |
.00875 |
650 |
2.04250 |
.94 |
.36 |
.29 |
.03 |
.00875 |
640 |
1.94250 |
.93 |
.35 |
.28 |
.03 |
.01000 |
630 |
1.84375 |
.93 |
.34 |
.27 |
.04 |
.01000 |
620 |
1.74375 |
.93 |
.32 |
.27 |
.04 |
.01125 |
610 |
1.64500 |
.93 |
.31 |
.26 |
.04 |
.01250 |
600 |
1.54625 |
.92 |
.30 |
.25 |
.05 |
.01375 |
590 |
1.44750 |
.92 |
.29 |
.24 |
.05 |
.01500 |
580 |
1.34875 |
.91 |
.28 |
.24 |
.06 |
.01625 |
575 |
1.30000 |
.91 |
.28 |
.24 |
.06 |
.01750 |
570 |
1.25125 |
.91 |
.27 |
.23 |
.07 |
.01875 |
565 |
1.20250 |
.90 |
.27 |
.23 |
.07 |
.02000 |
560 |
1.15375 |
.90 |
.26 |
.23 |
.08 |
.02125 |
555 |
1.10500 |
.89 |
.26 |
.22 |
.08 |
.02250 |
550 |
1.05625 |
.89 |
.25 |
.22 |
.09 |
.02375 |
545 |
1.00875 |
.88 |
.25 |
.22 |
.10 |
.02625 |
540 |
.96125 |
.87 |
.24 |
.21 |
.11 |
.02875 |
535 |
.91375 |
.87 |
.24 |
.21 |
.11 |
.03000 |
530 |
.86500 |
.86 |
.23 |
.21 |
.12 |
.03375 |
525 |
.81875 |
.85 |
.23 |
.20 |
.13 |
.03625 |
520 |
.77250 |
.84 |
.22 |
.20 |
.15 |
.04000 |
515 |
.72625 |
.83 |
.22 |
.19 |
.16 |
.04375 |
510 |
.68000 |
.81 |
.21 |
.19 |
.18 |
.04875 |
505 |
.63500 |
.80 |
.21 |
.19 |
.20 |
.05500 |
500 |
.59250 |
.78 |
.21 |
.19 |
.21 |
.06125 |
495 |
.54875 |
.76 |
.20 |
.18 |
.24 |
.06750 |
490 |
.50500 |
.74 |
.20 |
.18 |
.26 |
.07625 |
485 |
.46500 |
.72 |
.20 |
.18 |
.29 |
.08625 |
480 |
.42500 |
.69 |
.20 |
.18 |
.32 |
.09625 |
475 |
.38500 |
.67 |
.19 |
.17 |
.35 |
.10875 |
470 |
.34875 |
.64 |
.19 |
.17 |
.38 |
.12250 |
465 |
.31250 |
.60 |
.19 |
.17 |
.42 |
.13750 |
460 |
.27875 |
.57 |
.18 |
.17 |
.46 |
.15500 |
455 |
.24625 |
.53 |
.18 |
.16 |
.50 |
.17375 |
450 |
.21625 |
.50 |
.18 |
.16 |
.54 |
.19500 |
445 |
.18750 |
.46 |
.18 |
.16 |
.59 |
.21750 |
440 |
.16125 |
.42 |
.18 |
.16 |
.63 |
.24375 |
435 |
.13750 |
.38 |
.17 |
.15 |
.68 |
.27125 |
430 |
.11500 |
.34 |
.17 |
.15 |
.72 |
.30125 |
425 |
.09625 |
.30 |
.17 |
.15 |
.76 |
.33500 |
420 |
.08000 |
.26 |
.17 |
.14 |
.81 |
.36875 |
415 |
.06500 |
.22 |
.17 |
.14 |
.85 |
.40625 |
410 |
.05250 |
.19 |
.17 |
.14 |
.88 |
.44625 |
405 |
.04250 |
.16 |
.17 |
.13 |
.92 |
.48625 |
400 |
.03375 |
.13 |
.17 |
.12 |
.95 |
.53000 |
395 |
.02750 |
.11 |
.17 |
.10 |
.98 |
.57500 |
390 |
.02250 |
.09 |
.17 |
.00 |
.99 |
.62000 |
385 |
.01750 |
.08 |
.17 |
.00 |
.99 |
.66750 |
380 |
.01500 |
.07 |
.18 |
.00 |
.99 |
.71500 |
375 |
.01250 |
.06 |
.18 |
.00 |
.99 |
.76250 |
370 |
.01000 |
.05 |
.18 |
.00 |
.99 |
.81125 |
365 |
.00875 |
.04 |
.19 |
.00 |
.99 |
.85875 |
360 |
.00625 |
.03 |
.19 |
.00 |
.99 |
.90750 |
355 |
.00500 |
.02 |
.19 |
.00 |
.99 |
.95750 |
350 |
.00375 |
.02 |
.19 |
.00 |
.99 |
1.00750 |
345 |
.00375 |
.02 |
.20 |
.00 |
.99 |
1.05750 |
340 |
.00375 |
.02 |
.21 |
.00 |
.99 |
1.15750 |
330 |
.00375 |
.02 |
.23 |
.00 |
.99 |
1.25750 |
320 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.35750 |
310 |
.00125 |
.01 |
.24 |
.00 |
.99 |
1.45750 |
300 |
.00125 |
.01 |
.25 |
.00 |
.99 |
1.55750 |
290 |
.00125 |
.00 |
.27 |
.00 |
.99 |
1.65750 |
280 |
.00125 |
.00 |
.29 |
.00 |
.99 |
1.75750 |
270 |
.00125 |
.00 |
.31 |
.00 |
.99 |
1.85750 |
260 |
.00125 |
.00 |
.34 |
.00 |
.99 |
1.95750 |
250 |
.00125 |
.00 |
.36 |
.00 |
.99 |
2.05750 |
240 |
.00125 |
.00 |
.38 |
.00 |
.99 |
2.15750 |
230 |
.00125 |
.00 |
.41 |