CBT Corn: Jly27 |
Thursday, Jun 18 2026 |
Exp = 06/25/2027 Sett = 473 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.11 |
.05625 |
650 |
1.79500 |
.85 |
.27 |
.23 |
.12 |
.06125 |
640 |
1.70000 |
.84 |
.26 |
.23 |
.14 |
.06750 |
630 |
1.60625 |
.83 |
.25 |
.22 |
.15 |
.07250 |
620 |
1.51375 |
.82 |
.25 |
.22 |
.16 |
.08000 |
610 |
1.42125 |
.81 |
.25 |
.22 |
.17 |
.08750 |
600 |
1.33000 |
.79 |
.24 |
.21 |
.19 |
.09625 |
590 |
1.24125 |
.78 |
.24 |
.21 |
.20 |
.10125 |
585 |
1.19625 |
.77 |
.24 |
.21 |
.21 |
.10625 |
580 |
1.15250 |
.76 |
.23 |
.21 |
.22 |
.11250 |
575 |
1.10875 |
.75 |
.23 |
.21 |
.23 |
.11875 |
570 |
1.06625 |
.74 |
.23 |
.21 |
.24 |
.12500 |
565 |
1.02250 |
.73 |
.23 |
.20 |
.25 |
.13125 |
560 |
.98125 |
.72 |
.23 |
.20 |
.26 |
.13875 |
555 |
.93875 |
.71 |
.22 |
.20 |
.28 |
.14750 |
550 |
.89875 |
.70 |
.22 |
.20 |
.29 |
.15500 |
545 |
.85750 |
.68 |
.22 |
.20 |
.30 |
.16500 |
540 |
.81750 |
.67 |
.22 |
.20 |
.32 |
.17375 |
535 |
.77875 |
.66 |
.22 |
.19 |
.33 |
.18500 |
530 |
.74000 |
.64 |
.22 |
.19 |
.35 |
.19625 |
525 |
.70250 |
.63 |
.22 |
.19 |
.37 |
.20750 |
520 |
.66625 |
.61 |
.21 |
.19 |
.39 |
.22125 |
515 |
.63000 |
.60 |
.21 |
.19 |
.40 |
.23375 |
510 |
.59500 |
.58 |
.21 |
.19 |
.42 |
.24875 |
505 |
.56000 |
.56 |
.21 |
.19 |
.44 |
.26375 |
500 |
.52625 |
.54 |
.21 |
.19 |
.46 |
.28000 |
495 |
.49375 |
.53 |
.21 |
.18 |
.48 |
.29625 |
490 |
.46250 |
.51 |
.21 |
.18 |
.50 |
.31375 |
485 |
.43125 |
.49 |
.21 |
.18 |
.53 |
.33250 |
480 |
.40125 |
.47 |
.21 |
.18 |
.55 |
.35125 |
475 |
.37125 |
.45 |
.20 |
.18 |
.57 |
.37250 |
470 |
.34250 |
.43 |
.20 |
.17 |
.60 |
.39250 |
465 |
.31500 |
.41 |
.20 |
.17 |
.62 |
.41500 |
460 |
.28875 |
.39 |
.20 |
.17 |
.65 |
.43875 |
455 |
.26250 |
.36 |
.20 |
.17 |
.67 |
.46250 |
450 |
.23875 |
.34 |
.20 |
.16 |
.70 |
.48750 |
445 |
.21500 |
.32 |
.19 |
.16 |
.72 |
.51500 |
440 |
.19375 |
.30 |
.19 |
.16 |
.75 |
.54250 |
435 |
.17250 |
.28 |
.19 |
.15 |
.78 |
.57250 |
430 |
.15375 |
.26 |
.19 |
.15 |
.81 |
.60375 |
425 |
.13500 |
.24 |
.19 |
.14 |
.84 |
.63500 |
420 |
.11875 |
.22 |
.18 |
.14 |
.86 |
.67000 |
415 |
.10375 |
.20 |
.18 |
.13 |
.89 |
.70500 |
410 |
.09000 |
.18 |
.18 |
.12 |
.92 |
.74250 |
405 |
.07750 |
.16 |
.18 |
.11 |
.95 |
.78125 |
400 |
.06750 |
.14 |
.18 |
.08 |
.99 |
.82125 |
395 |
.05875 |
.13 |
.18 |
.00 |
.99 |
.86250 |
390 |
.05000 |
.11 |
.18 |
.00 |
.99 |
.90625 |
385 |
.04375 |
.10 |
.18 |
.00 |
.99 |
.95000 |
380 |
.03750 |
.09 |
.18 |
.00 |
.99 |
.99500 |
375 |
.03250 |
.08 |
.18 |
.00 |
.99 |
1.04125 |
370 |
.02875 |
.07 |
.18 |
.00 |
.99 |
1.13500 |
360 |
.02250 |
.06 |
.19 |
.00 |
.99 |
1.23125 |
350 |
.01625 |
.04 |
.19 |
.00 |
.99 |
1.33000 |
340 |
.01250 |
.03 |
.19 |
.00 |
.99 |
1.43000 |
330 |
.01000 |
.03 |
.20 |
.00 |
.99 |
1.53000 |
320 |
.00625 |
.02 |
.20 |
.00 |
.99 |
1.63000 |
310 |
.00500 |
.01 |
.20 |
.00 |
.99 |
1.73000 |
300 |
.00375 |
.01 |
.21 |
.00 |
.99 |
1.83000 |
290 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.93000 |
280 |
.00250 |
.01 |
.22 |
.00 |
.99 |
2.03000 |
270 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.13000 |
260 |
.00250 |
.01 |
.25 |
.00 |
.99 |
2.23000 |
250 |
.00250 |
.01 |
.27 |
.00 |
.99 |
2.33000 |
240 |
.00250 |
.01 |
.28 |