CBT Corn: Dec27 |
Thursday, Jun 18 2026 |
Exp = 11/26/2027 Sett = 472.5 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.21 |
.14 |
.07625 |
650 |
1.80750 |
.81 |
.25 |
.21 |
.15 |
.08000 |
640 |
1.71250 |
.81 |
.24 |
.20 |
.16 |
.08500 |
630 |
1.61875 |
.80 |
.23 |
.20 |
.17 |
.09125 |
620 |
1.52625 |
.79 |
.23 |
.20 |
.18 |
.09750 |
610 |
1.43500 |
.77 |
.23 |
.19 |
.20 |
.10625 |
600 |
1.34500 |
.76 |
.22 |
.19 |
.21 |
.11625 |
590 |
1.25625 |
.75 |
.22 |
.19 |
.23 |
.12875 |
580 |
1.17000 |
.73 |
.21 |
.19 |
.24 |
.13500 |
575 |
1.12875 |
.72 |
.21 |
.19 |
.25 |
.14250 |
570 |
1.08625 |
.71 |
.21 |
.18 |
.26 |
.15000 |
565 |
1.04500 |
.70 |
.21 |
.18 |
.27 |
.15750 |
560 |
1.00500 |
.69 |
.21 |
.18 |
.29 |
.16625 |
555 |
.96375 |
.68 |
.21 |
.18 |
.30 |
.17500 |
550 |
.92500 |
.67 |
.21 |
.18 |
.31 |
.18375 |
545 |
.88500 |
.65 |
.21 |
.18 |
.33 |
.19375 |
540 |
.84625 |
.64 |
.20 |
.18 |
.34 |
.20375 |
535 |
.80750 |
.63 |
.20 |
.18 |
.36 |
.21500 |
530 |
.77000 |
.62 |
.20 |
.17 |
.37 |
.22625 |
525 |
.73250 |
.60 |
.20 |
.17 |
.39 |
.23750 |
520 |
.69625 |
.59 |
.20 |
.17 |
.40 |
.24875 |
515 |
.65875 |
.57 |
.20 |
.17 |
.42 |
.26125 |
510 |
.62250 |
.56 |
.20 |
.17 |
.44 |
.27375 |
505 |
.58750 |
.54 |
.19 |
.16 |
.45 |
.28625 |
500 |
.55250 |
.53 |
.19 |
.16 |
.47 |
.30000 |
495 |
.51750 |
.51 |
.19 |
.16 |
.49 |
.31375 |
490 |
.48250 |
.49 |
.19 |
.16 |
.51 |
.32750 |
485 |
.44875 |
.48 |
.19 |
.15 |
.53 |
.34250 |
480 |
.41375 |
.46 |
.18 |
.15 |
.56 |
.35625 |
475 |
.38125 |
.44 |
.18 |
.14 |
.58 |
.37125 |
470 |
.34750 |
.42 |
.18 |
.14 |
.60 |
.38750 |
465 |
.31500 |
.40 |
.17 |
.14 |
.63 |
.40375 |
460 |
.28375 |
.38 |
.17 |
.13 |
.66 |
.42250 |
455 |
.25375 |
.36 |
.16 |
.13 |
.69 |
.44375 |
450 |
.22625 |
.34 |
.16 |
.12 |
.72 |
.46750 |
445 |
.20125 |
.31 |
.16 |
.12 |
.75 |
.49375 |
440 |
.18000 |
.29 |
.16 |
.11 |
.78 |
.52250 |
435 |
.16125 |
.27 |
.16 |
.11 |
.81 |
.55500 |
430 |
.14375 |
.25 |
.16 |
.11 |
.84 |
.58875 |
425 |
.12875 |
.23 |
.16 |
.10 |
.87 |
.62375 |
420 |
.11625 |
.21 |
.16 |
.10 |
.90 |
.66125 |
415 |
.10500 |
.19 |
.16 |
.09 |
.93 |
.69875 |
410 |
.09375 |
.18 |
.16 |
.08 |
.97 |
.73875 |
405 |
.08500 |
.16 |
.16 |
.00 |
.99 |
.78000 |
400 |
.07625 |
.15 |
.16 |
.00 |
.99 |
.82000 |
395 |
.06750 |
.13 |
.16 |
.00 |
.99 |
.86125 |
390 |
.05875 |
.12 |
.16 |
.00 |
.99 |
.90375 |
385 |
.05250 |
.11 |
.16 |
.00 |
.99 |
.94750 |
380 |
.04625 |
.10 |
.16 |
.00 |
.99 |
.99125 |
375 |
.04000 |
.09 |
.16 |
.00 |
.99 |
1.03750 |
370 |
.03625 |
.08 |
.16 |
.00 |
.99 |
1.08375 |
365 |
.03125 |
.07 |
.16 |
.00 |
.99 |
1.13125 |
360 |
.02875 |
.06 |
.17 |
.00 |
.99 |
1.22750 |
350 |
.02375 |
.05 |
.17 |
.00 |
.99 |
1.32500 |
340 |
.02000 |
.04 |
.18 |
.00 |
.99 |
1.42500 |
330 |
.01750 |
.04 |
.19 |
.00 |
.99 |
1.52500 |
320 |
.01500 |
.03 |
.19 |
.00 |
.99 |
1.62500 |
310 |
.01250 |
.03 |
.20 |
.00 |
.99 |
1.72500 |
300 |
.01125 |
.02 |
.21 |
.00 |
.99 |
1.82500 |
290 |
.00875 |
.02 |
.21 |
.00 |
.99 |
1.92500 |
280 |
.00750 |
.02 |
.22 |
.00 |
.99 |
2.02500 |
270 |
.00625 |
.01 |
.23 |
.00 |
.99 |
2.12500 |
260 |
.00500 |
.01 |
.23 |
.00 |
.99 |
2.22500 |
250 |
.00375 |
.01 |
.24 |
.00 |
.99 |
2.32500 |
240 |
.00375 |
.01 |
.25 |
.00 |
.99 |
2.42500 |
230 |
.00250 |
.01 |
.25 |