CBT Corn: Jly27 |
Monday, Aug 3 2026 |
Exp = 06/25/2027 Sett = 501 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.07 |
.03250 |
750 |
2.49375 |
.89 |
.31 |
.26 |
.07 |
.03500 |
740 |
2.39625 |
.88 |
.30 |
.25 |
.08 |
.03750 |
730 |
2.29750 |
.88 |
.29 |
.25 |
.08 |
.04000 |
720 |
2.20000 |
.88 |
.29 |
.25 |
.09 |
.04375 |
710 |
2.10375 |
.87 |
.28 |
.24 |
.09 |
.04625 |
700 |
2.00750 |
.87 |
.28 |
.24 |
.10 |
.05000 |
690 |
1.91125 |
.86 |
.27 |
.24 |
.11 |
.05500 |
680 |
1.81500 |
.85 |
.27 |
.23 |
.12 |
.05875 |
670 |
1.72000 |
.85 |
.26 |
.23 |
.13 |
.06500 |
660 |
1.62625 |
.84 |
.26 |
.23 |
.14 |
.07000 |
650 |
1.53375 |
.83 |
.25 |
.22 |
.15 |
.07750 |
640 |
1.44125 |
.81 |
.25 |
.22 |
.17 |
.08500 |
630 |
1.35000 |
.80 |
.24 |
.22 |
.18 |
.09375 |
620 |
1.26000 |
.79 |
.24 |
.21 |
.20 |
.10375 |
610 |
1.17125 |
.77 |
.24 |
.21 |
.22 |
.11500 |
600 |
1.08500 |
.75 |
.23 |
.21 |
.24 |
.12875 |
590 |
1.00000 |
.73 |
.23 |
.21 |
.26 |
.13625 |
585 |
.95750 |
.72 |
.23 |
.20 |
.27 |
.14375 |
580 |
.91625 |
.71 |
.23 |
.20 |
.28 |
.15250 |
575 |
.87625 |
.69 |
.22 |
.20 |
.30 |
.16125 |
570 |
.83625 |
.68 |
.22 |
.20 |
.31 |
.17125 |
565 |
.79625 |
.67 |
.22 |
.20 |
.33 |
.18125 |
560 |
.75750 |
.65 |
.22 |
.20 |
.34 |
.19250 |
555 |
.72000 |
.64 |
.22 |
.20 |
.36 |
.20375 |
550 |
.68250 |
.62 |
.22 |
.19 |
.38 |
.21625 |
545 |
.64625 |
.61 |
.22 |
.19 |
.39 |
.22875 |
540 |
.61000 |
.59 |
.21 |
.19 |
.41 |
.24250 |
535 |
.57500 |
.57 |
.21 |
.19 |
.43 |
.25750 |
530 |
.54000 |
.56 |
.21 |
.19 |
.45 |
.27250 |
525 |
.50625 |
.54 |
.21 |
.19 |
.47 |
.28875 |
520 |
.47375 |
.52 |
.21 |
.18 |
.49 |
.30500 |
515 |
.44125 |
.50 |
.21 |
.18 |
.51 |
.32250 |
510 |
.41125 |
.48 |
.21 |
.18 |
.54 |
.34250 |
505 |
.38125 |
.46 |
.20 |
.18 |
.56 |
.36250 |
500 |
.35250 |
.44 |
.20 |
.18 |
.58 |
.38250 |
495 |
.32375 |
.42 |
.20 |
.17 |
.61 |
.40500 |
490 |
.29750 |
.40 |
.20 |
.17 |
.63 |
.42875 |
485 |
.27250 |
.38 |
.20 |
.17 |
.66 |
.45250 |
480 |
.24750 |
.35 |
.20 |
.17 |
.68 |
.47875 |
475 |
.22500 |
.33 |
.19 |
.16 |
.71 |
.50625 |
470 |
.20375 |
.31 |
.19 |
.16 |
.73 |
.53375 |
465 |
.18250 |
.29 |
.19 |
.16 |
.76 |
.56375 |
460 |
.16375 |
.27 |
.19 |
.15 |
.79 |
.59500 |
455 |
.14500 |
.25 |
.19 |
.15 |
.81 |
.62750 |
450 |
.12875 |
.23 |
.19 |
.15 |
.84 |
.66125 |
445 |
.11375 |
.21 |
.19 |
.14 |
.87 |
.69625 |
440 |
.10000 |
.19 |
.19 |
.14 |
.89 |
.73375 |
435 |
.08750 |
.17 |
.19 |
.13 |
.92 |
.77125 |
430 |
.07625 |
.15 |
.18 |
.12 |
.95 |
.81125 |
425 |
.06625 |
.14 |
.18 |
.10 |
.98 |
.85125 |
420 |
.05750 |
.12 |
.18 |
.00 |
.99 |
.89375 |
415 |
.05000 |
.11 |
.18 |
.00 |
.99 |
.93625 |
410 |
.04375 |
.10 |
.18 |
.00 |
.99 |
.98125 |
405 |
.03750 |
.09 |
.18 |
.00 |
.99 |
1.02625 |
400 |
.03250 |
.08 |
.19 |
.00 |
.99 |
1.07250 |
395 |
.02875 |
.07 |
.19 |
.00 |
.99 |
1.11875 |
390 |
.02500 |
.06 |
.19 |
.00 |
.99 |
1.16625 |
385 |
.02250 |
.05 |
.19 |
.00 |
.99 |
1.21375 |
380 |
.01875 |
.05 |
.19 |
.00 |
.99 |
1.26250 |
375 |
.01750 |
.04 |
.20 |
.00 |
.99 |
1.31125 |
370 |
.01500 |
.04 |
.20 |
.00 |
.99 |
1.41000 |
360 |
.01125 |
.03 |
.20 |
.00 |
.99 |
1.51000 |
350 |
.00875 |
.02 |
.20 |
.00 |
.99 |
1.61000 |
340 |
.00750 |
.02 |
.21 |
.00 |
.99 |
1.71000 |
330 |
.00625 |
.02 |
.22 |
.00 |
.99 |
1.81000 |
320 |
.00500 |
.01 |
.23 |
.00 |
.99 |
1.91000 |
310 |
.00375 |
.01 |
.23 |
.00 |
.99 |
2.01000 |
300 |
.00375 |
.01 |
.25 |
.00 |
.99 |
2.11000 |
290 |
.00250 |
.01 |
.25 |
.00 |
.99 |
2.21000 |
280 |
.00250 |
.01 |
.26 |
.00 |
.99 |
2.31000 |
270 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.41000 |
260 |
.00125 |
.00 |
.27 |