NYM Crude Oil: Mar21 |
Tuesday, Feb 16 2021 |
Exp = 02/17/2021 Sett = 60.05 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
3.46 |
.00 |
.01 |
100 |
39.95 |
1.00 |
3.09 |
3.40 |
.00 |
.01 |
99 |
38.95 |
1.00 |
3.03 |
3.34 |
.00 |
.01 |
98 |
37.95 |
1.00 |
2.97 |
3.27 |
.00 |
.01 |
97 |
36.95 |
1.00 |
2.92 |
3.21 |
.00 |
.01 |
96 |
35.95 |
1.00 |
2.86 |
3.15 |
.00 |
.01 |
95 |
34.95 |
1.00 |
2.80 |
3.08 |
.00 |
.01 |
94 |
33.95 |
1.00 |
2.74 |
3.02 |
.00 |
.01 |
93 |
32.95 |
1.00 |
2.67 |
2.95 |
.00 |
.01 |
92 |
31.95 |
1.00 |
2.61 |
2.89 |
.00 |
.01 |
91 |
30.95 |
1.00 |
2.55 |
2.82 |
.00 |
.01 |
90 |
29.95 |
1.00 |
2.49 |
2.75 |
.00 |
.01 |
89 |
28.95 |
1.00 |
2.42 |
2.68 |
.00 |
.01 |
88 |
27.95 |
1.00 |
2.36 |
2.61 |
.00 |
.01 |
87 |
26.95 |
1.00 |
2.29 |
2.54 |
.00 |
.01 |
86 |
25.95 |
1.00 |
2.22 |
2.47 |
.00 |
.01 |
85 |
24.95 |
1.00 |
2.16 |
2.39 |
.00 |
.01 |
84 |
23.95 |
1.00 |
2.09 |
2.32 |
.00 |
.01 |
83 |
22.95 |
1.00 |
2.02 |
2.24 |
.00 |
.01 |
82 |
21.95 |
1.00 |
1.95 |
2.16 |
.00 |
.01 |
81 |
20.95 |
1.00 |
1.88 |
2.08 |
.01 |
.01 |
80 |
19.95 |
1.00 |
1.80 |
2.00 |
.01 |
.01 |
79 |
18.95 |
1.00 |
1.73 |
1.92 |
.01 |
.01 |
78 |
17.95 |
1.00 |
1.66 |
1.84 |
.01 |
.01 |
77 |
16.95 |
1.00 |
1.58 |
1.75 |
.01 |
.01 |
76 |
15.95 |
1.00 |
1.50 |
1.67 |
.01 |
.01 |
75 |
14.95 |
1.00 |
1.43 |
1.58 |
.01 |
.01 |
74 |
13.95 |
1.00 |
1.35 |
1.49 |
.01 |
.01 |
73 |
12.95 |
1.00 |
1.26 |
1.39 |
.01 |
.01 |
72 |
11.95 |
1.00 |
1.18 |
1.30 |
.01 |
.01 |
71 |
10.95 |
1.00 |
1.10 |
1.20 |
.01 |
.01 |
70 |
9.95 |
1.00 |
1.01 |
1.10 |
.01 |
.01 |
69 |
8.95 |
1.00 |
.93 |
1.00 |
.01 |
.01 |
68 |
7.95 |
1.00 |
.84 |
.90 |
.01 |
.01 |
67 |
6.95 |
1.00 |
.75 |
.79 |
.01 |
.01 |
66 |
5.95 |
1.00 |
.65 |
.68 |
.01 |
.01 |
65 |
4.96 |
.98 |
.69 |
.56 |
.02 |
.01 |
64 |
3.96 |
.98 |
.58 |
.49 |
.03 |
.02 |
63 |
2.97 |
.96 |
.50 |
.45 |
.09 |
.06 |
62 |
2.01 |
.91 |
.46 |
.37 |
.21 |
.14 |
61 |
1.09 |
.79 |
.37 |
.35 |
.52 |
.47 |
60 |
.42 |
.48 |
.36 |
.40 |
.80 |
1.19 |
59 |
.14 |
.20 |
.40 |
.48 |
.92 |
2.11 |
58 |
.06 |
.08 |
.49 |
.57 |
.96 |
3.08 |
57 |
.03 |
.04 |
.58 |
.67 |
.98 |
4.07 |
56 |
.02 |
.02 |
.68 |
.74 |
.99 |
5.06 |
55 |
.01 |
.01 |
.75 |
.87 |
.99 |
6.06 |
54 |
.01 |
.01 |
.89 |
.00 |
999.0 |
7.05 |
53 |
.01 |
.01 |
1.02 |
.00 |
999.0 |
8.05 |
52 |
.01 |
.01 |
1.16 |
.00 |
999.0 |
9.05 |
51 |
.01 |
.01 |
1.30 |
.00 |
999.0 |
10.05 |
50 |
.01 |
.01 |
1.44 |
.00 |
999.0 |
11.05 |
49 |
.01 |
.01 |
1.58 |
.00 |
999.0 |
12.05 |
48 |
.01 |
.01 |
1.72 |
.00 |
999.0 |
13.05 |
47 |
.01 |
.01 |
1.86 |
.00 |
999.0 |
14.05 |
46 |
.01 |
.00 |
2.01 |
.00 |
999.0 |
15.05 |
45 |
.01 |
.00 |
2.16 |
.00 |
999.0 |
16.05 |
44 |
.01 |
.00 |
2.31 |
.00 |
999.0 |
17.05 |
43 |
.01 |
.00 |
2.47 |
.00 |
999.0 |
18.05 |
42 |
.01 |
.00 |
2.62 |
.00 |
999.0 |
19.05 |
41 |
.01 |
.00 |
2.79 |
.00 |
999.0 |
20.05 |
40 |
.01 |
.00 |
2.95 |
.00 |
999.0 |
21.05 |
39 |
.01 |
.00 |
3.12 |
.00 |
999.0 |
22.05 |
38 |
.01 |
.00 |
3.29 |
.00 |
999.0 |
23.05 |
37 |
.01 |
.00 |
3.47 |
.00 |
999.0 |
24.05 |
36 |
.01 |
.00 |
3.65 |
.00 |
999.0 |
25.05 |
35 |
.01 |
.00 |
3.83 |
.00 |
999.0 |
26.05 |
34 |
.01 |
.00 |
4.02 |
.00 |
999.0 |
27.05 |
33 |
.01 |
.00 |
4.22 |
.00 |
999.0 |
28.05 |
32 |
.01 |
.00 |
4.42 |
.00 |
999.0 |
29.05 |
31 |
.01 |
.00 |
4.63 |
.00 |
999.0 |
30.05 |
30 |
.01 |
.00 |
4.84 |
.00 |
999.0 |
31.05 |
29 |
.01 |
.00 |
5.06 |
.00 |
999.0 |
32.05 |
28 |
.01 |
.00 |
5.29 |
.00 |
999.0 |
33.05 |
27 |
.01 |
.00 |
5.53 |
.00 |
999.0 |
34.05 |
26 |
.01 |
.00 |
5.78 |
.00 |
999.0 |
35.05 |
25 |
.01 |
.00 |
6.03 |
.00 |
999.0 |
36.05 |
24 |
.01 |
.00 |
6.30 |
.00 |
999.0 |
37.05 |
23 |
.01 |
.00 |
6.58 |
.00 |
999.0 |
38.05 |
22 |
.01 |
.00 |
6.87 |
.00 |
999.0 |
39.05 |
21 |
.01 |
.00 |
7.17 |