CBT Corn: Sep27 |
Saturday, Sep 5 2026 |
Exp = 08/27/2027 Sett = 534.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.26 |
.12 |
.07625 |
750 |
2.18875 |
.85 |
.29 |
.26 |
.13 |
.08125 |
740 |
2.09500 |
.84 |
.28 |
.26 |
.14 |
.08750 |
730 |
2.00250 |
.83 |
.28 |
.25 |
.15 |
.09375 |
720 |
1.91000 |
.82 |
.28 |
.25 |
.16 |
.10125 |
710 |
1.81750 |
.81 |
.27 |
.25 |
.17 |
.11000 |
700 |
1.72750 |
.80 |
.27 |
.24 |
.19 |
.11750 |
690 |
1.63750 |
.79 |
.27 |
.24 |
.20 |
.12750 |
680 |
1.54750 |
.77 |
.26 |
.24 |
.21 |
.13750 |
670 |
1.46000 |
.76 |
.26 |
.24 |
.23 |
.14875 |
660 |
1.37250 |
.75 |
.26 |
.23 |
.25 |
.16250 |
650 |
1.28750 |
.73 |
.26 |
.23 |
.26 |
.17625 |
640 |
1.20375 |
.71 |
.25 |
.23 |
.28 |
.19125 |
630 |
1.12125 |
.69 |
.25 |
.23 |
.31 |
.20875 |
620 |
1.04000 |
.67 |
.25 |
.22 |
.33 |
.22750 |
610 |
.96125 |
.65 |
.24 |
.22 |
.35 |
.24750 |
600 |
.88375 |
.63 |
.24 |
.22 |
.38 |
.27000 |
590 |
.80875 |
.60 |
.24 |
.21 |
.41 |
.29500 |
580 |
.73500 |
.58 |
.24 |
.21 |
.44 |
.32125 |
570 |
.66500 |
.55 |
.23 |
.21 |
.47 |
.35000 |
560 |
.59625 |
.52 |
.23 |
.20 |
.50 |
.38250 |
550 |
.53125 |
.49 |
.23 |
.20 |
.54 |
.41750 |
540 |
.46875 |
.46 |
.22 |
.19 |
.58 |
.45625 |
530 |
.41000 |
.42 |
.22 |
.19 |
.62 |
.49875 |
520 |
.35500 |
.39 |
.22 |
.18 |
.66 |
.54375 |
510 |
.30375 |
.35 |
.21 |
.18 |
.70 |
.59375 |
500 |
.25500 |
.32 |
.21 |
.17 |
.74 |
.64750 |
490 |
.21250 |
.28 |
.21 |
.17 |
.79 |
.70750 |
480 |
.17375 |
.25 |
.20 |
.16 |
.83 |
.77250 |
470 |
.14000 |
.21 |
.20 |
.15 |
.88 |
.84250 |
460 |
.11250 |
.18 |
.20 |
.14 |
.92 |
.91750 |
450 |
.09000 |
.15 |
.20 |
.12 |
.97 |
.99875 |
440 |
.07125 |
.13 |
.20 |
.00 |
.99 |
1.08375 |
430 |
.05750 |
.10 |
.20 |
.00 |
.99 |
1.17125 |
420 |
.04625 |
.09 |
.20 |
.00 |
.99 |
1.26250 |
410 |
.03625 |
.07 |
.20 |
.00 |
.99 |
1.35625 |
400 |
.03000 |
.06 |
.21 |
.00 |
.99 |
1.45250 |
390 |
.02500 |
.05 |
.21 |
.00 |
.99 |
1.54875 |
380 |
.02000 |
.04 |
.22 |
.00 |
.99 |
1.64750 |
370 |
.01625 |
.03 |
.22 |
.00 |
.99 |
1.74750 |
360 |
.01375 |
.03 |
.23 |
.00 |
.99 |
1.84750 |
350 |
.01125 |
.02 |
.23 |
.00 |
.99 |
1.94750 |
340 |
.01000 |
.02 |
.24 |
.00 |
.99 |
2.04750 |
330 |
.00875 |
.02 |
.25 |
.00 |
.99 |
2.14750 |
320 |
.00750 |
.01 |
.26 |
.00 |
.99 |
2.24750 |
310 |
.00625 |
.01 |
.26 |
.00 |
.99 |
2.34750 |
300 |
.00500 |
.01 |
.27 |
.00 |
.99 |
2.44750 |
290 |
.00375 |
.01 |
.27 |
.00 |
.99 |
2.54750 |
280 |
.00375 |
.01 |
.29 |
.00 |
.99 |
2.64750 |
270 |
.00250 |
.00 |
.29 |
.00 |
.99 |
2.74750 |
260 |
.00250 |
.00 |
.30 |