NYM Crude Oil: May25
Friday, Dec 20 2024
Exp =  04/16/2025     Sett = 68.37
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.42
.04
.22
108
39.66
.95
.46
.42
.04
.23
107
38.67
.94
.46
.41
.04
.24
106
37.68
.94
.45
.41
.04
.24
105
38.39
.82
.67
.40
.04
.25
104
35.69
.94
.44
.40
.04
.26
103
34.70
.94
.43
.39
.05
.27
102
33.71
.94
.43
.39
.05
.28
101
29.78
.99
.00
.38
.05
.29
100
28.81
.99
.00
.38
.05
.31
99
27.85
.99
.00
.37
.06
.32
98
25.98
.99
.00
.37
.06
.34
97
28.78
.93
.39
.36
.06
.35
96
24.99
.99
.00
.36
.07
.37
95
24.05
.99
.00
.36
.07
.40
94
23.12
.99
.00
.35
.07
.42
93
22.19
.99
.00
.35
.08
.45
92
21.28
.99
.00
.34
.09
.48
91
20.37
.99
.00
.34
.09
.51
90
19.47
.99
.00
.33
.10
.54
89
18.59
.99
.00
.33
.10
.58
88
17.72
.99
.00
.32
.11
.63
87
16.86
.99
.00
.32
.12
.68
86
16.01
.99
.00
.31
.13
.74
85
17.22
.86
.33
.31
.14
.80
84
14.38
.99
.00
.31
.15
.88
83
13.59
.99
.00
.30
.17
.97
82
12.82
.99
.00
.30
.18
1.08
81
12.08
.99
.00
.30
.20
1.20
80
12.72
.79
.31
.30
.22
1.34
79
10.66
.91
.18
.29
.24
1.50
78
11.04
.75
.31
.29
.27
1.69
77
10.23
.72
.30
.29
.29
1.90
76
9.45
.70
.30
.29
.32
2.14
75
8.71
.67
.30
.29
.35
2.42
74
7.99
.64
.30
.29
.38
2.73
73
7.31
.61
.30
.29
.42
3.07
72
6.66
.58
.30
.29
.45
3.45
71
6.05
.55
.30
.29
.48
3.87
70
5.48
.51
.31
.29
.52
4.33
69
4.95
.48
.31
.30
.55
4.82
68
4.46
.45
.31
.30
.59
5.36
67
4.00
.41
.31
.30
.62
5.93
66
3.58
.38
.32
.30
.66
6.53
65
3.20
.35
.32
.30
.69
7.17
64
2.84
.32
.32
.31
.72
7.84
63
2.53
.29
.33
.31
.75
8.54
62
2.24
.26
.33
.59
.70
12.89
61
1.98
.24
.34
.32
.80
10.04
60
1.75
.21
.34
.62
.73
14.42
59
1.55
.19
.35
.75
.73
16.67
58
1.37
.17
.35
.65
.75
16.01
57
1.21
.15
.36
.67
.77
16.84
56
1.07
.14
.36
.33
.90
14.19
55
.94
.12
.37
.70
.79
18.52
54
.83
.11
.38
.72
.80
19.39
53
.74
.10
.38
.74
.81
20.26
52
.66
.09
.39
.76
.82
21.15
51
.58
.08
.40
.33
.96
18.74
50
.52
.07
.41
.80
.83
22.95
49
.47
.06
.42
.83
.84
23.87
48
.42
.05
.43
.32
.98
21.59
47
.37
.05
.44
.87
.85
25.72
46
.34
.04
.45
.90
.86
26.66
45
.30
.04
.46
.93
.87
27.60
44
.27
.03
.47
.96
.87
28.55
43
.25
.03
.48
.99
.88
29.51
42
.22
.03
.49
.00
.99
27.42
41
.20
.02
.50
.00
.99
28.41
40
.18
.02
.51
.84
.92
30.88
39
.17
.02
.53
1.12
.89
33.41
38
.15
.02
.54
1.16
.90
34.40
37
.13
.02
.55
.67
.97
32.82
36
.12
.01
.56
.00
.99
32.72
35
.11
.01
.58
.00
.99
33.71
34
.09
.01
.58
1.32
.91
38.39
33
.08
.01
.59
1.37
.92
39.39
32
.17
.02
.69
1.41
.92
40.39
31
.06
.01
.62
1.46
.92
41.39
30
.06
.01
.64
1.51
.92
42.39
29
.05
.01
.65