NYM Crude Oil: Mar25 |
Friday, Dec 20 2024 |
Exp =  02/14/2025 Sett = 69.02 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.54 |
.02 |
.09 |
109 |
39.48 |
.99 |
.00 |
.53 |
.02 |
.09 |
108 |
38.48 |
.99 |
.00 |
.53 |
.02 |
.10 |
107 |
40.18 |
.81 |
1.03 |
.52 |
.02 |
.10 |
106 |
39.18 |
.81 |
1.02 |
.51 |
.02 |
.11 |
105 |
38.18 |
.81 |
1.00 |
.50 |
.02 |
.11 |
104 |
35.00 |
.97 |
.54 |
.49 |
.02 |
.11 |
103 |
34.01 |
.97 |
.54 |
.49 |
.03 |
.12 |
102 |
33.01 |
.96 |
.52 |
.48 |
.03 |
.12 |
101 |
29.12 |
.99 |
.00 |
.48 |
.03 |
.13 |
100 |
31.02 |
.96 |
.51 |
.47 |
.03 |
.13 |
99 |
30.03 |
.96 |
.50 |
.46 |
.03 |
.14 |
98 |
29.03 |
.96 |
.49 |
.45 |
.03 |
.14 |
97 |
28.04 |
.96 |
.48 |
.44 |
.03 |
.15 |
96 |
27.05 |
.96 |
.47 |
.44 |
.04 |
.16 |
95 |
26.05 |
.96 |
.46 |
.43 |
.04 |
.17 |
94 |
25.06 |
.95 |
.45 |
.42 |
.04 |
.17 |
93 |
21.44 |
.99 |
.00 |
.41 |
.04 |
.18 |
92 |
23.08 |
.95 |
.43 |
.40 |
.05 |
.19 |
91 |
19.58 |
.99 |
.00 |
.40 |
.05 |
.21 |
90 |
21.11 |
.94 |
.41 |
.39 |
.05 |
.22 |
89 |
17.75 |
.99 |
.00 |
.38 |
.06 |
.23 |
88 |
19.14 |
.93 |
.39 |
.37 |
.06 |
.25 |
87 |
18.16 |
.93 |
.39 |
.36 |
.07 |
.27 |
86 |
17.18 |
.92 |
.38 |
.35 |
.07 |
.29 |
85 |
16.20 |
.92 |
.37 |
.34 |
.08 |
.32 |
84 |
15.23 |
.91 |
.36 |
.33 |
.09 |
.35 |
83 |
14.27 |
.90 |
.35 |
.32 |
.10 |
.38 |
82 |
13.31 |
.89 |
.34 |
.32 |
.11 |
.43 |
81 |
12.35 |
.88 |
.33 |
.31 |
.12 |
.48 |
80 |
11.41 |
.87 |
.32 |
.30 |
.14 |
.55 |
79 |
10.49 |
.85 |
.32 |
.30 |
.16 |
.64 |
78 |
9.58 |
.83 |
.31 |
.29 |
.19 |
.75 |
77 |
8.69 |
.81 |
.30 |
.29 |
.21 |
.89 |
76 |
7.83 |
.78 |
.30 |
.28 |
.25 |
1.06 |
75 |
7.01 |
.74 |
.29 |
.28 |
.28 |
1.26 |
74 |
6.22 |
.71 |
.29 |
.28 |
.33 |
1.52 |
73 |
5.47 |
.67 |
.29 |
.28 |
.37 |
1.82 |
72 |
4.78 |
.62 |
.29 |
.28 |
.42 |
2.18 |
71 |
4.15 |
.57 |
.29 |
.28 |
.48 |
2.58 |
70 |
3.56 |
.52 |
.29 |
.28 |
.53 |
3.04 |
69 |
3.02 |
.47 |
.29 |
.28 |
.58 |
3.56 |
68 |
2.55 |
.42 |
.29 |
.28 |
.63 |
4.14 |
67 |
2.13 |
.37 |
.29 |
.28 |
.68 |
4.78 |
66 |
1.78 |
.32 |
.30 |
.29 |
.73 |
5.48 |
65 |
1.48 |
.28 |
.30 |
.29 |
.77 |
6.22 |
64 |
1.22 |
.24 |
.31 |
.29 |
.81 |
7.00 |
63 |
1.01 |
.20 |
.31 |
.30 |
.84 |
7.82 |
62 |
.83 |
.17 |
.32 |
.30 |
.87 |
8.67 |
61 |
.69 |
.15 |
.32 |
.31 |
.89 |
9.55 |
60 |
.57 |
.12 |
.33 |
.31 |
.92 |
10.45 |
59 |
.48 |
.10 |
.34 |
.32 |
.93 |
11.37 |
58 |
.40 |
.09 |
.35 |
.32 |
.95 |
12.31 |
57 |
.34 |
.07 |
.36 |
.33 |
.96 |
13.26 |
56 |
.30 |
.06 |
.38 |
.33 |
.97 |
14.22 |
55 |
.26 |
.06 |
.39 |
.98 |
.80 |
18.71 |
54 |
.22 |
.05 |
.40 |
1.01 |
.81 |
19.61 |
53 |
.20 |
.04 |
.41 |
.33 |
.99 |
17.13 |
52 |
.17 |
.04 |
.43 |
1.08 |
.83 |
21.44 |
51 |
.15 |
.03 |
.44 |
.00 |
.99 |
19.09 |
50 |
.13 |
.03 |
.45 |
1.15 |
.84 |
23.31 |
49 |
.12 |
.02 |
.47 |
.00 |
.99 |
21.06 |
48 |
.10 |
.02 |
.48 |
.00 |
.99 |
22.05 |
47 |
.09 |
.02 |
.49 |
.00 |
.99 |
23.04 |
46 |
.08 |
.02 |
.51 |
.00 |
.99 |
24.03 |
45 |
.07 |
.01 |
.52 |
.00 |
.99 |
25.03 |
44 |
.06 |
.01 |
.54 |
.00 |
.99 |
26.02 |
43 |
.05 |
.01 |
.55 |
.00 |
.99 |
27.02 |
42 |
.05 |
.01 |
.57 |
.00 |
.99 |
28.02 |
41 |
.04 |
.01 |
.58 |
.91 |
.96 |
29.57 |
40 |
.04 |
.01 |
.60 |
.95 |
.96 |
30.57 |
39 |
.03 |
.01 |
.61 |
1.64 |
.90 |
34.00 |
38 |
.03 |
.01 |
.63 |
.00 |
.99 |
31.32 |
37 |
.02 |
.00 |
.63 |
.00 |
.99 |
32.32 |
36 |
.02 |
.00 |
.65 |
.00 |
.99 |
33.84 |
35 |
.02 |
.00 |
.68 |
.00 |
.99 |
34.34 |
34 |
.02 |
.00 |
.71 |
1.93 |
.91 |
39.00 |
33 |
.01 |
.00 |
.68 |
2.00 |
.92 |
40.00 |
32 |
.01 |
.00 |
.71 |
2.07 |
.92 |
41.00 |
31 |
.01 |
.00 |
.74 |
2.14 |
.92 |
42.00 |
30 |
.01 |
.00 |
.77 |