CBT Corn: Dec26 |
Thursday, Jan 29 2026 |
Exp = 11/20/2026 Sett = 459 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.24 |
.07 |
.03000 |
650 |
1.91875 |
.88 |
.29 |
.24 |
.08 |
.03250 |
640 |
1.82125 |
.88 |
.28 |
.23 |
.09 |
.03500 |
630 |
1.72375 |
.87 |
.27 |
.23 |
.09 |
.03750 |
620 |
1.62625 |
.87 |
.26 |
.22 |
.10 |
.04125 |
610 |
1.53000 |
.86 |
.26 |
.22 |
.11 |
.04500 |
600 |
1.43500 |
.85 |
.25 |
.21 |
.12 |
.04875 |
590 |
1.34000 |
.84 |
.25 |
.21 |
.13 |
.05375 |
580 |
1.24500 |
.83 |
.24 |
.21 |
.15 |
.06000 |
570 |
1.15250 |
.81 |
.23 |
.20 |
.16 |
.06375 |
565 |
1.10625 |
.81 |
.23 |
.20 |
.17 |
.06750 |
560 |
1.06125 |
.80 |
.23 |
.20 |
.18 |
.07125 |
555 |
1.01625 |
.79 |
.22 |
.20 |
.19 |
.07625 |
550 |
.97125 |
.78 |
.22 |
.19 |
.20 |
.08125 |
545 |
.92750 |
.77 |
.22 |
.19 |
.21 |
.08750 |
540 |
.88375 |
.76 |
.22 |
.19 |
.22 |
.09375 |
535 |
.84000 |
.75 |
.21 |
.19 |
.24 |
.10000 |
530 |
.79750 |
.73 |
.21 |
.19 |
.25 |
.10750 |
525 |
.75500 |
.72 |
.21 |
.19 |
.27 |
.11500 |
520 |
.71500 |
.70 |
.21 |
.18 |
.29 |
.12375 |
515 |
.67375 |
.69 |
.21 |
.18 |
.30 |
.13375 |
510 |
.63375 |
.67 |
.20 |
.18 |
.32 |
.14375 |
505 |
.59500 |
.65 |
.20 |
.18 |
.34 |
.15500 |
500 |
.55750 |
.63 |
.20 |
.18 |
.37 |
.16750 |
495 |
.52000 |
.61 |
.20 |
.18 |
.39 |
.18000 |
490 |
.48375 |
.59 |
.20 |
.17 |
.41 |
.19500 |
485 |
.45000 |
.57 |
.20 |
.17 |
.44 |
.21000 |
480 |
.41625 |
.55 |
.19 |
.17 |
.46 |
.22625 |
475 |
.38375 |
.53 |
.19 |
.17 |
.49 |
.24375 |
470 |
.35125 |
.50 |
.19 |
.17 |
.52 |
.26125 |
465 |
.32000 |
.48 |
.19 |
.16 |
.55 |
.28000 |
460 |
.29000 |
.45 |
.19 |
.16 |
.57 |
.30125 |
455 |
.26250 |
.43 |
.18 |
.16 |
.60 |
.32625 |
450 |
.23750 |
.40 |
.18 |
.16 |
.64 |
.35000 |
445 |
.21375 |
.37 |
.18 |
.15 |
.67 |
.37625 |
440 |
.19000 |
.35 |
.18 |
.15 |
.70 |
.40375 |
435 |
.16875 |
.32 |
.18 |
.15 |
.73 |
.43250 |
430 |
.14750 |
.29 |
.18 |
.15 |
.76 |
.46250 |
425 |
.12875 |
.27 |
.18 |
.14 |
.80 |
.49500 |
420 |
.11125 |
.24 |
.17 |
.14 |
.83 |
.52750 |
415 |
.09625 |
.22 |
.17 |
.13 |
.86 |
.56375 |
410 |
.08250 |
.19 |
.17 |
.12 |
.89 |
.60000 |
405 |
.07000 |
.17 |
.17 |
.12 |
.93 |
.63875 |
400 |
.05875 |
.15 |
.17 |
.10 |
.96 |
.67875 |
395 |
.05000 |
.13 |
.17 |
.00 |
.99 |
.72000 |
390 |
.04125 |
.11 |
.17 |
.00 |
.99 |
.76375 |
385 |
.03500 |
.10 |
.17 |
.00 |
.99 |
.80750 |
380 |
.03000 |
.09 |
.17 |
.00 |
.99 |
.85375 |
375 |
.02500 |
.07 |
.17 |
.00 |
.99 |
.90000 |
370 |
.02125 |
.06 |
.17 |
.00 |
.99 |
.94625 |
365 |
.01750 |
.05 |
.17 |
.00 |
.99 |
.99375 |
360 |
.01500 |
.05 |
.18 |
.00 |
.99 |
1.09125 |
350 |
.01125 |
.04 |
.18 |
.00 |
.99 |
1.19000 |
340 |
.00750 |
.02 |
.18 |
.00 |
.99 |
1.29000 |
330 |
.00625 |
.02 |
.19 |
.00 |
.99 |
1.39000 |
320 |
.00500 |
.02 |
.20 |
.00 |
.99 |
1.49000 |
310 |
.00375 |
.01 |
.21 |
.00 |
.99 |
1.59000 |
300 |
.00375 |
.01 |
.22 |
.00 |
.99 |
1.69000 |
290 |
.00375 |
.01 |
.24 |
.00 |
.99 |
1.79000 |
280 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.89000 |
270 |
.00250 |
.01 |
.26 |
.00 |
.99 |
1.99000 |
260 |
.00125 |
.00 |
.25 |
.00 |
.99 |
2.09000 |
250 |
.00125 |
.00 |
.27 |
.00 |
.99 |
2.19000 |
240 |
.00125 |
.00 |
.28 |
.00 |
.99 |
2.29000 |
230 |
.00125 |
.00 |
.30 |