CBT Corn: Jly27 |
Friday, May 1 2026 |
Exp = 06/25/2027 Sett = 522.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.10 |
.05750 |
750 |
2.29625 |
.85 |
.28 |
.23 |
.11 |
.06250 |
740 |
2.20125 |
.85 |
.27 |
.23 |
.12 |
.06625 |
730 |
2.10500 |
.84 |
.27 |
.23 |
.12 |
.07125 |
720 |
2.01125 |
.83 |
.26 |
.22 |
.13 |
.07625 |
710 |
1.91625 |
.83 |
.26 |
.22 |
.14 |
.08250 |
700 |
1.82375 |
.82 |
.25 |
.22 |
.15 |
.08875 |
690 |
1.73125 |
.81 |
.25 |
.22 |
.17 |
.09625 |
680 |
1.63875 |
.80 |
.25 |
.21 |
.18 |
.10375 |
670 |
1.54875 |
.78 |
.24 |
.21 |
.19 |
.11250 |
660 |
1.45875 |
.77 |
.24 |
.21 |
.21 |
.12250 |
650 |
1.37000 |
.76 |
.23 |
.21 |
.22 |
.13500 |
640 |
1.28375 |
.74 |
.23 |
.20 |
.24 |
.14750 |
630 |
1.19875 |
.72 |
.23 |
.20 |
.26 |
.16125 |
620 |
1.11500 |
.71 |
.23 |
.20 |
.28 |
.17750 |
610 |
1.03250 |
.69 |
.22 |
.20 |
.31 |
.19625 |
600 |
.95375 |
.66 |
.22 |
.19 |
.34 |
.21625 |
590 |
.87625 |
.64 |
.22 |
.19 |
.35 |
.22750 |
585 |
.83875 |
.63 |
.22 |
.19 |
.36 |
.24000 |
580 |
.80125 |
.61 |
.22 |
.19 |
.38 |
.25250 |
575 |
.76500 |
.60 |
.22 |
.19 |
.39 |
.26500 |
570 |
.73000 |
.59 |
.21 |
.19 |
.41 |
.27875 |
565 |
.69500 |
.57 |
.21 |
.19 |
.43 |
.29375 |
560 |
.66000 |
.56 |
.21 |
.19 |
.44 |
.30875 |
555 |
.62750 |
.54 |
.21 |
.19 |
.46 |
.32500 |
550 |
.59375 |
.53 |
.21 |
.19 |
.48 |
.34125 |
545 |
.56250 |
.51 |
.21 |
.18 |
.49 |
.35875 |
540 |
.53125 |
.49 |
.21 |
.18 |
.51 |
.37625 |
535 |
.50125 |
.48 |
.21 |
.18 |
.53 |
.39625 |
530 |
.47125 |
.46 |
.21 |
.18 |
.55 |
.41625 |
525 |
.44250 |
.44 |
.21 |
.18 |
.57 |
.43625 |
520 |
.41500 |
.43 |
.21 |
.18 |
.59 |
.45750 |
515 |
.38750 |
.41 |
.20 |
.17 |
.61 |
.48000 |
510 |
.36125 |
.39 |
.20 |
.17 |
.63 |
.50250 |
505 |
.33500 |
.38 |
.20 |
.17 |
.65 |
.52625 |
500 |
.31000 |
.36 |
.20 |
.17 |
.67 |
.55125 |
495 |
.28625 |
.34 |
.20 |
.17 |
.70 |
.57750 |
490 |
.26375 |
.32 |
.20 |
.16 |
.72 |
.60375 |
485 |
.24125 |
.30 |
.20 |
.16 |
.74 |
.63125 |
480 |
.22000 |
.29 |
.20 |
.16 |
.76 |
.66000 |
475 |
.20000 |
.27 |
.19 |
.15 |
.79 |
.69000 |
470 |
.18125 |
.25 |
.19 |
.15 |
.81 |
.72125 |
465 |
.16375 |
.23 |
.19 |
.15 |
.83 |
.75375 |
460 |
.14625 |
.22 |
.19 |
.14 |
.86 |
.78625 |
455 |
.13125 |
.20 |
.19 |
.14 |
.88 |
.82125 |
450 |
.11750 |
.19 |
.19 |
.13 |
.90 |
.85750 |
445 |
.10500 |
.17 |
.19 |
.12 |
.93 |
.89625 |
440 |
.09375 |
.16 |
.19 |
.11 |
.95 |
.93500 |
435 |
.08250 |
.14 |
.19 |
.09 |
.98 |
.97500 |
430 |
.07375 |
.13 |
.19 |
.00 |
.99 |
1.01625 |
425 |
.06625 |
.12 |
.19 |
.00 |
.99 |
1.05875 |
420 |
.05875 |
.11 |
.19 |
.00 |
.99 |
1.10250 |
415 |
.05250 |
.10 |
.19 |
.00 |
.99 |
1.14625 |
410 |
.04625 |
.09 |
.19 |
.00 |
.99 |
1.19125 |
405 |
.04125 |
.08 |
.19 |
.00 |
.99 |
1.23750 |
400 |
.03625 |
.07 |
.19 |
.00 |
.99 |
1.28375 |
395 |
.03250 |
.06 |
.19 |
.00 |
.99 |
1.33000 |
390 |
.02875 |
.06 |
.19 |
.00 |
.99 |
1.37750 |
385 |
.02500 |
.05 |
.19 |
.00 |
.99 |
1.42500 |
380 |
.02250 |
.05 |
.19 |
.00 |
.99 |
1.47375 |
375 |
.02000 |
.04 |
.20 |
.00 |
.99 |
1.52250 |
370 |
.01750 |
.04 |
.20 |
.00 |
.99 |
1.62250 |
360 |
.01375 |
.03 |
.20 |
.00 |
.99 |
1.72250 |
350 |
.01125 |
.02 |
.21 |
.00 |
.99 |
1.82250 |
340 |
.00875 |
.02 |
.21 |
.00 |
.99 |
1.92250 |
330 |
.00625 |
.01 |
.21 |
.00 |
.99 |
2.02250 |
320 |
.00500 |
.01 |
.22 |
.00 |
.99 |
2.12250 |
310 |
.00500 |
.01 |
.23 |
.00 |
.99 |
2.22250 |
300 |
.00375 |
.01 |
.23 |
.00 |
.99 |
2.32250 |
290 |
.00375 |
.01 |
.24 |
.00 |
.99 |
2.42250 |
280 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.52250 |
270 |
.00250 |
.01 |
.26 |
.00 |
.99 |
2.62250 |
260 |
.00250 |
.00 |
.27 |