CBT Corn: Dec26 |
Wednesday, Apr 29 2026 |
Exp = 11/20/2026 Sett = 497.75 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.28 |
.13 |
.06250 |
650 |
1.56750 |
.85 |
.31 |
.28 |
.14 |
.06875 |
640 |
1.47375 |
.84 |
.30 |
.28 |
.16 |
.07625 |
630 |
1.38250 |
.82 |
.30 |
.27 |
.17 |
.08375 |
620 |
1.29125 |
.81 |
.29 |
.27 |
.19 |
.09375 |
610 |
1.20125 |
.79 |
.29 |
.26 |
.21 |
.10500 |
600 |
1.11375 |
.77 |
.28 |
.26 |
.23 |
.11750 |
590 |
1.02750 |
.75 |
.28 |
.26 |
.25 |
.13125 |
580 |
.94250 |
.73 |
.27 |
.25 |
.28 |
.14750 |
570 |
.86000 |
.71 |
.27 |
.25 |
.29 |
.15750 |
565 |
.82000 |
.69 |
.27 |
.25 |
.31 |
.16625 |
560 |
.78000 |
.68 |
.27 |
.25 |
.32 |
.17750 |
555 |
.74125 |
.66 |
.27 |
.25 |
.34 |
.18750 |
550 |
.70250 |
.65 |
.26 |
.25 |
.35 |
.19875 |
545 |
.66500 |
.63 |
.26 |
.24 |
.37 |
.21125 |
540 |
.62750 |
.62 |
.26 |
.24 |
.39 |
.22500 |
535 |
.59125 |
.60 |
.26 |
.24 |
.41 |
.23875 |
530 |
.55625 |
.58 |
.26 |
.24 |
.43 |
.25375 |
525 |
.52125 |
.56 |
.26 |
.24 |
.45 |
.26875 |
520 |
.48875 |
.54 |
.25 |
.23 |
.47 |
.28500 |
515 |
.45500 |
.52 |
.25 |
.23 |
.49 |
.30250 |
510 |
.42375 |
.50 |
.25 |
.23 |
.51 |
.32125 |
505 |
.39250 |
.48 |
.25 |
.23 |
.54 |
.34000 |
500 |
.36250 |
.46 |
.25 |
.23 |
.56 |
.36125 |
495 |
.33375 |
.44 |
.24 |
.22 |
.58 |
.38250 |
490 |
.30625 |
.42 |
.24 |
.22 |
.61 |
.40500 |
485 |
.28000 |
.40 |
.24 |
.22 |
.63 |
.43000 |
480 |
.25500 |
.37 |
.24 |
.22 |
.66 |
.45500 |
475 |
.23125 |
.35 |
.24 |
.21 |
.68 |
.48125 |
470 |
.20875 |
.33 |
.24 |
.21 |
.71 |
.51000 |
465 |
.18750 |
.31 |
.23 |
.21 |
.73 |
.54000 |
460 |
.16750 |
.28 |
.23 |
.21 |
.76 |
.57125 |
455 |
.15000 |
.26 |
.23 |
.20 |
.78 |
.60375 |
450 |
.13250 |
.24 |
.23 |
.20 |
.81 |
.63750 |
445 |
.11750 |
.22 |
.23 |
.20 |
.83 |
.67250 |
440 |
.10375 |
.20 |
.23 |
.19 |
.85 |
.71000 |
435 |
.09125 |
.18 |
.23 |
.19 |
.88 |
.74750 |
430 |
.08000 |
.16 |
.23 |
.18 |
.90 |
.78750 |
425 |
.07000 |
.15 |
.23 |
.18 |
.92 |
.82750 |
420 |
.06000 |
.13 |
.23 |
.17 |
.93 |
.87000 |
415 |
.05250 |
.12 |
.23 |
.16 |
.95 |
.91250 |
410 |
.04500 |
.10 |
.23 |
.15 |
.97 |
.95625 |
405 |
.03875 |
.09 |
.23 |
.10 |
1.00 |
1.00000 |
400 |
.03375 |
.08 |
.23 |
.00 |
.99 |
1.04625 |
395 |
.02875 |
.07 |
.23 |
.00 |
.99 |
1.09125 |
390 |
.02500 |
.06 |
.23 |
.00 |
.99 |
1.13875 |
385 |
.02250 |
.06 |
.23 |
.00 |
.99 |
1.18625 |
380 |
.02000 |
.05 |
.24 |
.00 |
.99 |
1.23375 |
375 |
.01750 |
.04 |
.24 |
.00 |
.99 |
1.28250 |
370 |
.01500 |
.04 |
.24 |
.00 |
.99 |
1.33000 |
365 |
.01250 |
.03 |
.24 |
.00 |
.99 |
1.37875 |
360 |
.01125 |
.03 |
.25 |
.00 |
.99 |
1.47750 |
350 |
.00750 |
.02 |
.25 |
.00 |
.99 |
1.57750 |
340 |
.00625 |
.02 |
.26 |
.00 |
.99 |
1.67750 |
330 |
.00375 |
.01 |
.25 |
.00 |
.99 |
1.77750 |
320 |
.00375 |
.01 |
.27 |
.00 |
.99 |
1.87750 |
310 |
.00250 |
.01 |
.27 |
.00 |
.99 |
1.97750 |
300 |
.00250 |
.01 |
.29 |
.00 |
.99 |
2.07750 |
290 |
.00250 |
.01 |
.31 |
.00 |
.99 |
2.17750 |
280 |
.00250 |
.01 |
.32 |
.00 |
.99 |
2.27750 |
270 |
.00125 |
.00 |
.32 |
.00 |
.99 |
2.37750 |
260 |
.00125 |
.00 |
.34 |
.00 |
.99 |
2.47750 |
250 |
.00125 |
.00 |
.35 |
.00 |
.99 |
2.57750 |
240 |
.00125 |
.00 |
.37 |
.00 |
.99 |
2.67750 |
230 |
.00125 |
.00 |
.39 |