Options

NYM Crude Oil: Jan26

Friday, Dec 12 2025

Exp = 12/16/2025 Sett = 57.44

CALL

PUT

VOL	DELTA	PRICE	STRIKE	PRICE	DELTA	VOL
2.05	.00	.01	97	39.88	.95	3.25
2.02	.00	.01	96	38.31	.99	.00
1.98	.00	.01	95	37.31	.99	.00
1.94	.00	.01	94	35.30	.99	.00
1.91	.00	.01	93	34.36	.99	.00
1.87	.00	.01	92	34.88	.95	2.99
1.83	.00	.01	91	32.51	.99	.00
1.79	.00	.01	90	32.56	1.00	1.74
1.75	.00	.01	89	30.51	.99	.00
1.71	.00	.01	88
1.67	.00	.01	87	28.36	.99	.00
1.63	.00	.01	86	27.94	.99	.00
1.59	.00	.01	85	26.35	.99	.00
1.55	.00	.01	84	26.56	1.00	1.49
1.50	.00	.01	83	24.35	.99	.00
1.46	.00	.01	82	23.35	.99	.00
1.42	.00	.01	81
1.37	.00	.01	80	22.57	.99	1.45
1.33	.00	.01	79
1.28	.00	.01	78
1.23	.01	.01	77	19.57	.99	1.30
1.18	.01	.01	76	18.57	.99	1.25
1.13	.01	.01	75	17.57	.99	1.20
1.08	.01	.01	74	16.57	.99	1.14
1.03	.01	.01	73	15.57	.99	1.09
.98	.01	.01	72	14.57	.99	1.03
.93	.01	.01	71	13.57	.99	.98
.87	.01	.01	70	12.57	.99	.92
.82	.01	.01	69	11.57	.99	.86
.76	.01	.01	68	10.57	.99	.80
.70	.01	.01	67	9.57	.99	.74
.64	.01	.01	66	8.57	.99	.68
.58	.01	.01	65	7.57	.99	.61
.52	.01	.01	64	6.57	.98	.55
.45	.01	.01	63	5.57	.98	.48
.42	.02	.02	62	4.58	.97	.44
.37	.04	.03	61	3.59	.96	.38
.30	.06	.04	60	2.60	.94	.31
.28	.15	.11	59	1.67	.85	.28
.26	.35	.31	58	.87	.65	.26
.27	.63	.80	57	.36	.37	.27
.30	.83	1.59	56	.15	.17	.30
.33	.93	2.50	55	.06	.08	.34
.40	.96	3.48	54	.04	.05	.41
.43	.98	4.46	53	.03	.03	.48
.52	.98	5.46	52	.02	.02	.54
.53	.99	6.45	51	.01	.01	.57
.61	.99	7.45	50	.01	.01	.65
.69	.99	8.45	49	.01	.01	.73
.77	1.00	9.45	48	.01	.01	.82
.86	1.00	10.45	47	.01	.01	.90
			46	.01	.01	.99
1.02	1.00	12.45	45	.01	.01	1.08
1.11	1.00	13.45	44	.01	.01	1.17
1.20	1.00	14.45	43	.01	.00	1.26
1.29	1.00	15.45	42	.01	.00	1.35
1.38	1.00	16.45	41	.01	.00	1.44
1.48	1.00	17.45	40	.01	.00	1.54
4.56	.87	20.25	39	.01	.00	1.64
6.85	.84	23.72	38	.01	.00	1.74
9.45	.83	27.74	37	.01	.00	1.84
9.80	.83	28.73	36	.01	.00	1.95
			35	.01	.00	2.05
			34	.01	.00	2.16
			33	.01	.00	2.28
			32	.01	.00	2.40
			31	.01	.00	2.52
			30	.01	.00	2.64
			29	.01	.00	2.77
			28	.01	.00	2.90
			27	.01	.00	3.04
			26	.01	.00	3.18
			25	.01	.00	3.33
			24	.01	.00	3.48
			23	.01	.00	3.65
			22	.01	.00	3.81
			21	.01	.00	3.99
			20	.01	.00	4.17
			19	.01	.00	4.37
			18	.01	.00	4.57