NYM Crude Oil: Feb26
Friday, Dec 12 2025
Exp =  01/14/2026     Sett = 57.24
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.63
.00
.01
97
.62
.00
.01
96
.61
.00
.01
95
37.34
.99
.00
.60
.00
.01
94
35.71
.99
.00
.59
.00
.01
93
33.22
.99
.00
.58
.00
.01
92
32.53
.99
.00
.56
.00
.01
91
.55
.00
.01
90
29.57
.99
.00
.54
.00
.01
89
.53
.00
.01
88
.52
.00
.01
87
27.22
.99
.00
.54
.01
.02
86
28.76
.98
.64
.53
.01
.02
85
27.19
.99
.00
.51
.01
.02
84
26.55
.99
.00
.50
.01
.02
83
.49
.01
.02
82
23.70
.99
.00
.47
.01
.02
81
23.76
.98
.56
.48
.01
.03
80
22.76
.98
.54
.46
.01
.03
79
.45
.01
.03
78
.43
.01
.03
77
.43
.02
.04
76
18.77
.97
.48
.41
.02
.04
75
17.57
.99
.00
.41
.02
.05
74
16.78
.97
.45
.40
.02
.06
73
15.79
.97
.43
.38
.03
.06
72
14.80
.96
.42
.37
.03
.07
71
13.81
.96
.41
.36
.03
.08
70
12.81
.96
.38
.35
.04
.09
69
11.83
.95
.37
.34
.05
.11
68
10.85
.94
.36
.33
.06
.14
67
9.88
.93
.35
.32
.07
.17
66
8.90
.92
.33
.30
.09
.20
65
7.94
.90
.32
.30
.11
.26
64
7.00
.88
.31
.29
.14
.34
63
6.09
.85
.30
.28
.18
.46
62
5.21
.81
.29
.28
.23
.62
61
4.37
.76
.29
.28
.30
.85
60
3.60
.70
.28
.28
.37
1.16
59
2.91
.62
.28
.28
.46
1.55
58
2.31
.54
.28
.28
.54
2.03
57
1.79
.46
.29
.28
.62
2.60
56
1.37
.38
.29
.29
.70
3.27
55
1.04
.31
.30
.30
.76
4.01
54
.78
.24
.31
.30
.82
4.81
53
.59
.19
.32
.31
.86
5.67
52
.45
.15
.33
.32
.90
6.57
51
.35
.12
.34
.33
.92
7.49
50
.27
.09
.36
49
.22
.07
.38
.36
.96
9.39
48
.18
.06
.40
47
.15
.05
.42
.38
.98
11.34
46
.12
.04
.44
.39
.98
12.32
45
.10
.03
.46
44
.09
.03
.48
43
.07
.02
.50
.37
1.00
15.28
42
.06
.02
.52
.00
.99
16.27
41
.05
.01
.54
.00
.99
17.26
40
.05
.01
.57
1.58
.85
20.79
39
.04
.01
.59
.00
.99
19.25
38
.03
.01
.60
.00
.99
20.24
37
.03
.01
.64
.00
.99
21.24
36
.02
.01
.64
.00
.99
22.24
35
.02
.01
.68
34
.02
.00
.71
1.56
.92
25.38
33
.01
.00
.69
32
.01
.00
.73
31
.01
.00
.77
30
.01
.00
.81
29
.01
.00
.84
28
.01
.00
.89
27
.01
.00
.93
26
.01
.00
.97
25
.01
.00
1.02
24
.01
.00
1.06
22
.01
.00
1.16
21
.01
.00
1.22
20
.01
.00
1.28
19
.01
.00
1.33
18
.01
.00
1.40