CBT Corn: Sep26 |
Thursday, Jan 29 2026 |
Exp = 08/21/2026 Sett = 445 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.29 |
.05 |
.01875 |
650 |
2.05375 |
.91 |
.34 |
.28 |
.06 |
.02125 |
640 |
1.95500 |
.91 |
.33 |
.28 |
.06 |
.02250 |
630 |
1.85750 |
.91 |
.32 |
.27 |
.07 |
.02375 |
620 |
1.75875 |
.90 |
.31 |
.27 |
.07 |
.02625 |
610 |
1.66125 |
.90 |
.30 |
.26 |
.08 |
.02875 |
600 |
1.56375 |
.89 |
.29 |
.25 |
.09 |
.03125 |
590 |
1.46625 |
.88 |
.28 |
.25 |
.09 |
.03375 |
580 |
1.37000 |
.88 |
.28 |
.24 |
.11 |
.03750 |
570 |
1.27500 |
.86 |
.27 |
.24 |
.12 |
.04250 |
560 |
1.18000 |
.85 |
.26 |
.23 |
.13 |
.04500 |
555 |
1.13250 |
.85 |
.26 |
.23 |
.13 |
.04750 |
550 |
1.08625 |
.84 |
.26 |
.23 |
.14 |
.05125 |
545 |
1.03875 |
.83 |
.25 |
.23 |
.15 |
.05500 |
540 |
.99250 |
.82 |
.25 |
.22 |
.16 |
.05875 |
535 |
.94750 |
.81 |
.25 |
.22 |
.17 |
.06250 |
530 |
.90250 |
.80 |
.24 |
.22 |
.18 |
.06750 |
525 |
.85750 |
.79 |
.24 |
.22 |
.20 |
.07250 |
520 |
.81250 |
.78 |
.24 |
.21 |
.21 |
.07875 |
515 |
.76875 |
.77 |
.23 |
.21 |
.23 |
.08500 |
510 |
.72625 |
.75 |
.23 |
.21 |
.24 |
.09125 |
505 |
.68375 |
.74 |
.23 |
.21 |
.26 |
.09875 |
500 |
.64250 |
.72 |
.23 |
.20 |
.28 |
.10750 |
495 |
.60125 |
.70 |
.22 |
.20 |
.30 |
.11750 |
490 |
.56125 |
.68 |
.22 |
.20 |
.32 |
.12750 |
485 |
.52250 |
.66 |
.22 |
.20 |
.34 |
.13875 |
480 |
.48375 |
.64 |
.21 |
.20 |
.37 |
.15125 |
475 |
.44625 |
.62 |
.21 |
.19 |
.39 |
.16500 |
470 |
.41125 |
.59 |
.21 |
.19 |
.42 |
.17875 |
465 |
.37625 |
.57 |
.21 |
.19 |
.45 |
.19500 |
460 |
.34250 |
.54 |
.21 |
.19 |
.48 |
.21250 |
455 |
.31125 |
.51 |
.20 |
.18 |
.51 |
.23125 |
450 |
.28000 |
.48 |
.20 |
.18 |
.54 |
.25125 |
445 |
.25125 |
.46 |
.20 |
.18 |
.58 |
.27375 |
440 |
.22375 |
.43 |
.20 |
.18 |
.61 |
.29750 |
435 |
.19875 |
.40 |
.20 |
.17 |
.65 |
.32250 |
430 |
.17500 |
.36 |
.19 |
.17 |
.68 |
.35000 |
425 |
.15250 |
.33 |
.19 |
.17 |
.72 |
.37875 |
420 |
.13250 |
.30 |
.19 |
.16 |
.75 |
.41000 |
415 |
.11375 |
.27 |
.19 |
.16 |
.78 |
.44250 |
410 |
.09750 |
.24 |
.19 |
.16 |
.82 |
.47625 |
405 |
.08250 |
.22 |
.19 |
.15 |
.85 |
.51250 |
400 |
.06875 |
.19 |
.19 |
.15 |
.89 |
.55000 |
395 |
.05750 |
.17 |
.19 |
.14 |
.92 |
.59000 |
390 |
.04750 |
.14 |
.18 |
.13 |
.95 |
.63125 |
385 |
.03875 |
.12 |
.18 |
.11 |
.98 |
.67375 |
380 |
.03125 |
.10 |
.18 |
.00 |
.99 |
.71750 |
375 |
.02625 |
.09 |
.18 |
.00 |
.99 |
.76375 |
370 |
.02125 |
.07 |
.18 |
.00 |
.99 |
.81000 |
365 |
.01750 |
.06 |
.19 |
.00 |
.99 |
.85750 |
360 |
.01500 |
.05 |
.19 |
.00 |
.99 |
.90500 |
355 |
.01250 |
.05 |
.19 |
.00 |
.99 |
.95375 |
350 |
.01125 |
.04 |
.20 |
.00 |
.99 |
1.05125 |
340 |
.00875 |
.03 |
.21 |
.00 |
.99 |
1.15000 |
330 |
.00625 |
.02 |
.21 |
.00 |
.99 |
1.25000 |
320 |
.00375 |
.01 |
.21 |
.00 |
.99 |
1.35000 |
310 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.45000 |
300 |
.00375 |
.01 |
.25 |
.00 |
.99 |
1.55000 |
290 |
.00250 |
.01 |
.25 |
.00 |
.99 |
1.65000 |
280 |
.00125 |
.00 |
.25 |
.00 |
.99 |
1.75000 |
270 |
.00125 |
.00 |
.27 |
.00 |
.99 |
1.85000 |
260 |
.00125 |
.00 |
.29 |
.00 |
.99 |
1.95000 |
250 |
.00125 |
.00 |
.30 |
.00 |
.99 |
2.05000 |
240 |
.00125 |
.00 |
.32 |
.00 |
.99 |
2.15000 |
230 |
.00125 |
.00 |
.35 |