NYM Natural Gas: Jan25 |
Friday, Dec 20 2024 |
Exp = 12/26/2024 Sett = 3.748 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
7.58 |
.00 |
.001 |
80 |
4.591 |
.99 |
.00 |
7.83 |
.00 |
.002 |
75 |
4.094 |
.99 |
.00 |
7.68 |
.00 |
.002 |
70 |
3.921 |
.99 |
.00 |
7.80 |
.00 |
.003 |
66 |
3.208 |
.99 |
.00 |
7.76 |
.00 |
.003 |
65 |
3.424 |
.99 |
.00 |
7.92 |
.00 |
.004 |
64 |
3.014 |
.99 |
.00 |
7.88 |
.00 |
.004 |
63 |
2.917 |
.99 |
.00 |
7.85 |
.00 |
.004 |
62 |
2.820 |
.99 |
.00 |
7.96 |
.01 |
.005 |
61 |
3.021 |
.99 |
.00 |
7.92 |
.01 |
.005 |
60 |
2.256 |
.99 |
.00 |
8.01 |
.01 |
.006 |
59 |
2.157 |
.99 |
.00 |
7.97 |
.01 |
.006 |
58 |
2.724 |
.99 |
.00 |
8.05 |
.01 |
.007 |
57 |
2.420 |
.99 |
.00 |
8.10 |
.01 |
.008 |
56 |
2.226 |
.99 |
.00 |
8.15 |
.01 |
.009 |
55 |
2.126 |
.99 |
.00 |
8.19 |
.01 |
.010 |
54 |
2.062 |
.99 |
.00 |
8.23 |
.01 |
.011 |
53 |
1.562 |
.99 |
.00 |
8.32 |
.01 |
.013 |
52 |
1.878 |
.99 |
.00 |
8.34 |
.01 |
.014 |
51 |
1.726 |
.99 |
.00 |
8.46 |
.02 |
.017 |
50 |
1.268 |
.99 |
.00 |
8.56 |
.02 |
.020 |
49 |
1.171 |
.99 |
.00 |
8.65 |
.02 |
.023 |
48 |
1.074 |
.99 |
.00 |
8.76 |
.03 |
.027 |
47 |
.979 |
.99 |
.00 |
8.91 |
.03 |
.033 |
46 |
.884 |
.99 |
.00 |
9.07 |
.04 |
.040 |
45 |
.791 |
.99 |
.00 |
9.26 |
.04 |
.049 |
44 |
.700 |
.99 |
.00 |
9.44 |
.05 |
.059 |
43 |
.611 |
.99 |
.00 |
9.66 |
.06 |
.073 |
42 |
.525 |
.99 |
.00 |
9.91 |
.07 |
.090 |
41 |
.442 |
.99 |
.00 |
10.17 |
.08 |
.111 |
40 |
.363 |
.99 |
.00 |
10.46 |
.10 |
.137 |
39 |
.289 |
.99 |
.00 |
10.80 |
.11 |
.170 |
38 |
.222 |
.99 |
.00 |
11.16 |
.14 |
.210 |
37 |
.162 |
.99 |
.00 |
11.56 |
.16 |
.260 |
36 |
.113 |
.99 |
.00 |
12.02 |
.19 |
.322 |
35 |
.074 |
.99 |
.00 |
12.50 |
.22 |
.393 |
34 |
.045 |
.99 |
.00 |
13.00 |
.25 |
.474 |
33 |
.026 |
.99 |
.00 |
13.50 |
.29 |
.561 |
32 |
.014 |
.99 |
.00 |
14.01 |
.32 |
.655 |
31 |
.007 |
.99 |
.00 |
14.50 |
.35 |
.752 |
30 |
.004 |
.99 |
.00 |
14.97 |
.39 |
.850 |
29 |
.002 |
.99 |
.00 |
15.43 |
.42 |
.949 |
28 |
.002 |
.99 |
.00 |
15.88 |
.45 |
1.049 |
27 |
.001 |
.99 |
.00 |
16.32 |
.48 |
1.149 |
26 |
.001 |
.99 |
.00 |
16.74 |
.50 |
1.249 |
25 |
.001 |
.99 |
.00 |
17.17 |
.53 |
1.349 |
24 |
.001 |
.99 |
.00 |
15.43 |
.46 |
1.074 |
23 |
.001 |
.99 |
.00 |
15.30 |
.46 |
1.080 |
22 |
.001 |
.99 |
.00 |
14.54 |
.44 |
.979 |
21 |
.001 |
.99 |
.00 |
18.82 |
.63 |
1.748 |
20 |
.001 |
.99 |
.00 |
17.22 |
.58 |
1.512 |
19 |
.001 |
.99 |
.00 |
15.98 |
.54 |
1.333 |
18 |
.001 |
.99 |
.00 |
16.11 |
.56 |
1.396 |
17 |
.001 |
.99 |
.00 |
18.33 |
.65 |
1.809 |
16 |
.005 |
.99 |
.00 |
18.70 |
.68 |
1.909 |
15 |
.001 |
.99 |
.00 |
19.07 |
.70 |
2.009 |
14 |
.003 |
.99 |
.00 |