CBT Corn: Dec26 |
Friday, Jun 12 2026 |
Exp = 11/20/2026 Sett = 440.25 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.32 |
.05 |
.01625 |
650 |
2.10125 |
.93 |
.37 |
.32 |
.05 |
.01750 |
640 |
2.00250 |
.92 |
.36 |
.31 |
.05 |
.01875 |
630 |
1.90375 |
.92 |
.35 |
.30 |
.06 |
.02000 |
620 |
1.80500 |
.92 |
.34 |
.30 |
.06 |
.02125 |
610 |
1.70625 |
.91 |
.33 |
.29 |
.07 |
.02375 |
600 |
1.60875 |
.91 |
.32 |
.29 |
.08 |
.02625 |
590 |
1.51125 |
.90 |
.31 |
.28 |
.08 |
.02875 |
580 |
1.41500 |
.89 |
.31 |
.27 |
.09 |
.03250 |
570 |
1.31875 |
.88 |
.30 |
.27 |
.10 |
.03375 |
565 |
1.27000 |
.88 |
.29 |
.27 |
.11 |
.03625 |
560 |
1.22250 |
.87 |
.29 |
.26 |
.11 |
.03875 |
555 |
1.17500 |
.87 |
.29 |
.26 |
.12 |
.04125 |
550 |
1.12875 |
.86 |
.28 |
.26 |
.13 |
.04375 |
545 |
1.08125 |
.85 |
.28 |
.25 |
.14 |
.04750 |
540 |
1.03500 |
.84 |
.28 |
.25 |
.15 |
.05125 |
535 |
.98875 |
.83 |
.27 |
.25 |
.16 |
.05500 |
530 |
.94375 |
.82 |
.27 |
.25 |
.17 |
.06000 |
525 |
.89875 |
.81 |
.27 |
.25 |
.18 |
.06500 |
520 |
.85375 |
.80 |
.26 |
.24 |
.19 |
.07000 |
515 |
.81000 |
.79 |
.26 |
.24 |
.21 |
.07625 |
510 |
.76625 |
.77 |
.26 |
.24 |
.22 |
.08250 |
505 |
.72375 |
.76 |
.26 |
.24 |
.24 |
.09000 |
500 |
.68125 |
.74 |
.25 |
.23 |
.26 |
.09875 |
495 |
.64000 |
.72 |
.25 |
.23 |
.28 |
.10750 |
490 |
.59875 |
.71 |
.25 |
.23 |
.30 |
.11750 |
485 |
.56000 |
.69 |
.25 |
.23 |
.32 |
.12750 |
480 |
.52000 |
.67 |
.24 |
.23 |
.34 |
.13875 |
475 |
.48250 |
.64 |
.24 |
.22 |
.37 |
.15125 |
470 |
.44500 |
.62 |
.24 |
.22 |
.39 |
.16375 |
465 |
.40875 |
.60 |
.24 |
.22 |
.42 |
.17875 |
460 |
.37375 |
.57 |
.23 |
.21 |
.45 |
.19375 |
455 |
.34000 |
.54 |
.23 |
.21 |
.48 |
.21125 |
450 |
.30750 |
.52 |
.23 |
.21 |
.51 |
.22875 |
445 |
.27625 |
.49 |
.22 |
.21 |
.54 |
.24875 |
440 |
.24625 |
.46 |
.22 |
.20 |
.58 |
.27000 |
435 |
.21750 |
.43 |
.22 |
.20 |
.61 |
.29250 |
430 |
.19125 |
.39 |
.22 |
.19 |
.65 |
.31750 |
425 |
.16625 |
.36 |
.21 |
.19 |
.68 |
.34375 |
420 |
.14375 |
.33 |
.21 |
.19 |
.72 |
.37250 |
415 |
.12375 |
.30 |
.21 |
.18 |
.75 |
.40375 |
410 |
.10500 |
.27 |
.21 |
.18 |
.79 |
.43750 |
405 |
.08875 |
.24 |
.20 |
.18 |
.82 |
.47250 |
400 |
.07375 |
.21 |
.20 |
.17 |
.85 |
.50875 |
395 |
.06250 |
.18 |
.20 |
.17 |
.88 |
.54875 |
390 |
.05125 |
.16 |
.20 |
.16 |
.91 |
.58875 |
385 |
.04250 |
.13 |
.20 |
.15 |
.94 |
.63125 |
380 |
.03500 |
.12 |
.20 |
.14 |
.96 |
.67500 |
375 |
.02875 |
.10 |
.20 |
.12 |
.99 |
.72000 |
370 |
.02375 |
.08 |
.20 |
.00 |
.99 |
.76500 |
365 |
.02000 |
.07 |
.21 |
.00 |
.99 |
.81250 |
360 |
.01625 |
.06 |
.21 |
.00 |
.99 |
.90750 |
350 |
.01125 |
.04 |
.21 |
.00 |
.99 |
1.00375 |
340 |
.00750 |
.03 |
.22 |
.00 |
.99 |
1.10250 |
330 |
.00500 |
.02 |
.22 |
.00 |
.99 |
1.20250 |
320 |
.00375 |
.01 |
.23 |
.00 |
.99 |
1.30250 |
310 |
.00250 |
.01 |
.24 |
.00 |
.99 |
1.40250 |
300 |
.00125 |
.01 |
.24 |
.00 |
.99 |
1.50250 |
290 |
.00125 |
.01 |
.26 |
.00 |
.99 |
1.60250 |
280 |
.00125 |
.00 |
.28 |
.00 |
.99 |
1.70250 |
270 |
.00125 |
.00 |
.30 |
.00 |
.99 |
1.80250 |
260 |
.00125 |
.00 |
.32 |
.00 |
.99 |
1.90250 |
250 |
.00125 |
.00 |
.34 |
.00 |
.99 |
2.00250 |
240 |
.00125 |
.00 |
.36 |
.00 |
.99 |
2.10250 |
230 |
.00125 |
.00 |
.38 |