CBT Corn: Dec27 |
Monday, Aug 3 2026 |
Exp = 11/26/2027 Sett = 492.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.21 |
.17 |
.09375 |
650 |
1.62875 |
.79 |
.24 |
.21 |
.18 |
.10125 |
640 |
1.53750 |
.78 |
.24 |
.21 |
.19 |
.11000 |
630 |
1.44750 |
.77 |
.23 |
.20 |
.21 |
.12125 |
620 |
1.36000 |
.76 |
.23 |
.20 |
.23 |
.13250 |
610 |
1.27375 |
.74 |
.23 |
.20 |
.24 |
.14500 |
600 |
1.18875 |
.72 |
.22 |
.20 |
.26 |
.16000 |
590 |
1.10500 |
.70 |
.22 |
.19 |
.29 |
.17500 |
580 |
1.02375 |
.68 |
.22 |
.19 |
.30 |
.18375 |
575 |
.98250 |
.67 |
.22 |
.19 |
.31 |
.19250 |
570 |
.94250 |
.66 |
.22 |
.19 |
.32 |
.20125 |
565 |
.90250 |
.65 |
.21 |
.19 |
.33 |
.21000 |
560 |
.86375 |
.64 |
.21 |
.19 |
.35 |
.21875 |
555 |
.82375 |
.63 |
.21 |
.18 |
.36 |
.23000 |
550 |
.78625 |
.61 |
.21 |
.18 |
.38 |
.24125 |
545 |
.74875 |
.60 |
.21 |
.18 |
.39 |
.25375 |
540 |
.71250 |
.58 |
.21 |
.18 |
.41 |
.26750 |
535 |
.67750 |
.57 |
.21 |
.18 |
.42 |
.28125 |
530 |
.64375 |
.56 |
.21 |
.18 |
.44 |
.29625 |
525 |
.61000 |
.54 |
.20 |
.18 |
.46 |
.31125 |
520 |
.57625 |
.52 |
.20 |
.18 |
.48 |
.32750 |
515 |
.54500 |
.51 |
.20 |
.17 |
.50 |
.34375 |
510 |
.51250 |
.49 |
.20 |
.17 |
.52 |
.36125 |
505 |
.48125 |
.48 |
.20 |
.17 |
.53 |
.37875 |
500 |
.45125 |
.46 |
.20 |
.17 |
.56 |
.39750 |
495 |
.42250 |
.44 |
.20 |
.17 |
.58 |
.41750 |
490 |
.39375 |
.42 |
.20 |
.16 |
.60 |
.43875 |
485 |
.36625 |
.41 |
.20 |
.16 |
.62 |
.46125 |
480 |
.34000 |
.39 |
.19 |
.16 |
.64 |
.48375 |
475 |
.31500 |
.37 |
.19 |
.16 |
.66 |
.50750 |
470 |
.29000 |
.35 |
.19 |
.16 |
.69 |
.53250 |
465 |
.26750 |
.33 |
.19 |
.15 |
.71 |
.55875 |
460 |
.24500 |
.31 |
.19 |
.15 |
.73 |
.58625 |
455 |
.22375 |
.30 |
.19 |
.15 |
.76 |
.61500 |
450 |
.20375 |
.28 |
.19 |
.14 |
.78 |
.64375 |
445 |
.18375 |
.26 |
.19 |
.14 |
.81 |
.67375 |
440 |
.16625 |
.24 |
.18 |
.14 |
.83 |
.70625 |
435 |
.14875 |
.22 |
.18 |
.13 |
.86 |
.73875 |
430 |
.13375 |
.21 |
.18 |
.12 |
.88 |
.77250 |
425 |
.11875 |
.19 |
.18 |
.12 |
.91 |
.80875 |
420 |
.10500 |
.17 |
.18 |
.11 |
.94 |
.84500 |
415 |
.09250 |
.16 |
.18 |
.09 |
.97 |
.88375 |
410 |
.08125 |
.14 |
.18 |
.00 |
.99 |
.92250 |
405 |
.07250 |
.13 |
.18 |
.00 |
.99 |
.96375 |
400 |
.06375 |
.12 |
.18 |
.00 |
.99 |
1.00625 |
395 |
.05625 |
.11 |
.18 |
.00 |
.99 |
1.05000 |
390 |
.04875 |
.10 |
.18 |
.00 |
.99 |
1.09375 |
385 |
.04375 |
.09 |
.18 |
.00 |
.99 |
1.13875 |
380 |
.03875 |
.08 |
.18 |
.00 |
.99 |
1.18500 |
375 |
.03375 |
.07 |
.18 |
.00 |
.99 |
1.23125 |
370 |
.03000 |
.06 |
.18 |
.00 |
.99 |
1.27875 |
365 |
.02625 |
.06 |
.18 |
.00 |
.99 |
1.32750 |
360 |
.02375 |
.05 |
.19 |
.00 |
.99 |
1.42500 |
350 |
.01875 |
.04 |
.19 |
.00 |
.99 |
1.52500 |
340 |
.01500 |
.03 |
.19 |
.00 |
.99 |
1.62500 |
330 |
.01125 |
.03 |
.20 |
.00 |
.99 |
1.72500 |
320 |
.00875 |
.02 |
.20 |
.00 |
.99 |
1.82500 |
310 |
.00750 |
.02 |
.21 |
.00 |
.99 |
1.92500 |
300 |
.00500 |
.01 |
.21 |
.00 |
.99 |
2.02500 |
290 |
.00500 |
.01 |
.22 |
.00 |
.99 |
2.12500 |
280 |
.00375 |
.01 |
.22 |
.00 |
.99 |
2.22500 |
270 |
.00250 |
.01 |
.22 |
.00 |
.99 |
2.32500 |
260 |
.00250 |
.01 |
.24 |
.00 |
.99 |
2.42500 |
250 |
.00250 |
.01 |
.25 |
.00 |
.99 |
2.52500 |
240 |
.00125 |
.00 |
.24 |
.00 |
.99 |
2.62500 |
230 |
.00125 |
.00 |
.26 |