NYM Crude Oil: Aug25 |
Friday, Dec 20 2024 |
Exp =  07/17/2025 Sett = 67.58 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.37 |
.07 |
.54 |
107 |
36.57 |
.99 |
.00 |
.37 |
.07 |
.57 |
106 |
35.60 |
.99 |
.00 |
.37 |
.08 |
.60 |
105 |
34.62 |
.99 |
.00 |
.37 |
.08 |
.64 |
104 |
33.65 |
.99 |
.00 |
.37 |
.09 |
.67 |
103 |
32.68 |
.99 |
.00 |
.34 |
.07 |
.48 |
102 |
31.72 |
.99 |
.00 |
.36 |
.10 |
.75 |
101 |
30.76 |
.99 |
.00 |
.33 |
.08 |
.53 |
100 |
32.61 |
.90 |
.36 |
.33 |
.08 |
.55 |
99 |
28.86 |
.99 |
.00 |
.36 |
.11 |
.90 |
98 |
27.92 |
.99 |
.00 |
.32 |
.09 |
.60 |
97 |
26.98 |
.99 |
.00 |
.32 |
.09 |
.63 |
96 |
26.05 |
.99 |
.00 |
.31 |
.10 |
.67 |
95 |
25.13 |
.99 |
.00 |
.31 |
.10 |
.70 |
94 |
24.21 |
.99 |
.00 |
.31 |
.11 |
.74 |
93 |
23.31 |
.99 |
.00 |
.30 |
.11 |
.78 |
92 |
22.41 |
.99 |
.00 |
.30 |
.12 |
.83 |
91 |
21.53 |
.99 |
.00 |
.30 |
.13 |
.89 |
90 |
23.01 |
.85 |
.32 |
.30 |
.14 |
.95 |
89 |
19.78 |
.99 |
.00 |
.29 |
.15 |
1.02 |
88 |
18.93 |
.99 |
.00 |
.29 |
.15 |
1.09 |
87 |
18.09 |
.99 |
.00 |
.29 |
.17 |
1.18 |
86 |
17.27 |
.99 |
.00 |
.29 |
.18 |
1.27 |
85 |
16.46 |
.99 |
.00 |
.36 |
.26 |
2.49 |
84 |
15.67 |
.99 |
.00 |
.28 |
.20 |
1.50 |
83 |
14.90 |
.99 |
.00 |
.28 |
.22 |
1.63 |
82 |
14.15 |
.94 |
.15 |
.28 |
.24 |
1.78 |
81 |
13.42 |
.89 |
.18 |
.28 |
.25 |
1.95 |
80 |
12.72 |
.85 |
.20 |
.28 |
.27 |
2.14 |
79 |
12.04 |
.81 |
.21 |
.37 |
.36 |
4.07 |
78 |
11.38 |
.77 |
.22 |
.38 |
.38 |
4.41 |
77 |
10.74 |
.73 |
.23 |
.28 |
.34 |
2.83 |
76 |
11.11 |
.65 |
.29 |
.28 |
.36 |
3.11 |
75 |
9.54 |
.67 |
.25 |
.28 |
.38 |
3.42 |
74 |
8.97 |
.63 |
.26 |
.28 |
.41 |
3.75 |
73 |
9.08 |
.58 |
.30 |
.28 |
.43 |
4.11 |
72 |
8.46 |
.56 |
.30 |
.40 |
.50 |
6.93 |
71 |
7.86 |
.53 |
.30 |
.29 |
.49 |
4.92 |
70 |
7.30 |
.51 |
.30 |
.41 |
.54 |
7.96 |
69 |
6.77 |
.48 |
.31 |
.29 |
.54 |
5.85 |
68 |
6.26 |
.45 |
.31 |
.29 |
.57 |
6.35 |
67 |
5.78 |
.43 |
.31 |
.43 |
.60 |
9.68 |
66 |
5.33 |
.40 |
.31 |
.44 |
.62 |
10.30 |
65 |
4.91 |
.38 |
.32 |
.45 |
.64 |
10.94 |
64 |
4.51 |
.36 |
.32 |
.46 |
.65 |
11.59 |
63 |
4.14 |
.33 |
.32 |
.46 |
.67 |
12.26 |
62 |
3.79 |
.31 |
.33 |
.47 |
.68 |
12.95 |
61 |
3.47 |
.29 |
.33 |
.48 |
.70 |
13.65 |
60 |
3.17 |
.27 |
.33 |
.49 |
.71 |
14.38 |
59 |
3.16 |
.25 |
.35 |
.50 |
.73 |
15.12 |
58 |
2.63 |
.23 |
.34 |
.51 |
.74 |
15.88 |
57 |
2.40 |
.21 |
.35 |
.52 |
.75 |
16.65 |
56 |
2.18 |
.19 |
.35 |
.53 |
.77 |
17.44 |
55 |
1.98 |
.18 |
.35 |
.54 |
.78 |
18.24 |
54 |
1.80 |
.16 |
.36 |
.32 |
.88 |
15.98 |
53 |
1.63 |
.15 |
.36 |
.57 |
.80 |
19.89 |
52 |
1.48 |
.14 |
.37 |
.58 |
.81 |
20.73 |
51 |
1.34 |
.12 |
.38 |
.59 |
.82 |
21.58 |
50 |
1.21 |
.11 |
.38 |
.61 |
.83 |
22.45 |
49 |
1.10 |
.10 |
.39 |
.62 |
.84 |
23.32 |
48 |
.99 |
.09 |
.39 |
.63 |
.84 |
24.20 |
47 |
.90 |
.08 |
.40 |
.65 |
.85 |
25.10 |
46 |
.81 |
.08 |
.41 |
.67 |
.86 |
26.00 |
45 |
.74 |
.07 |
.41 |
.69 |
.86 |
26.92 |
44 |
.67 |
.06 |
.42 |
.70 |
.87 |
27.84 |
43 |
.60 |
.06 |
.43 |
.72 |
.88 |
28.77 |
42 |
.55 |
.05 |
.44 |
.74 |
.88 |
29.71 |
41 |
.67 |
.06 |
.48 |
.77 |
.89 |
30.66 |
40 |
.45 |
.04 |
.45 |
.79 |
.89 |
31.62 |
39 |
.56 |
.05 |
.49 |
.81 |
.89 |
32.58 |
38 |
.51 |
.04 |
.50 |
.84 |
.90 |
33.55 |
37 |
.46 |
.04 |
.51 |
.87 |
.90 |
34.53 |
36 |
.42 |
.03 |
.52 |
.90 |
.91 |
35.51 |
35 |
.27 |
.02 |
.49 |
.93 |
.91 |
36.50 |
34 |
.24 |
.02 |
.50 |
.96 |
.91 |
37.50 |
33 |
.31 |
.03 |
.55 |
.99 |
.92 |
38.50 |
32 |
.20 |
.02 |
.53 |
1.03 |
.92 |
39.50 |
31 |
.18 |
.02 |
.54 |
1.06 |
.92 |
40.50 |
30 |
.16 |
.01 |
.55 |
1.10 |
.93 |
41.50 |
29 |
.19 |
.02 |
.58 |
1.14 |
.93 |
42.50 |
28 |
.17 |
.01 |
.59 |