NYM Crude Oil: Mar26
Friday, Dec 12 2025
Exp =  02/17/2026     Sett = 57.08
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.49
.01
.03
97
.49
.01
.03
96
.48
.01
.03
95
34.96
.99
.00
.47
.01
.03
94
.48
.01
.04
93
.47
.01
.04
92
.46
.01
.04
91
33.92
.97
.56
.45
.01
.04
90
31.55
.99
.00
.45
.01
.05
89
.44
.01
.05
88
.43
.01
.05
87
.42
.01
.05
86
28.92
.97
.50
.42
.02
.06
85
27.92
.96
.49
.41
.02
.06
84
26.93
.96
.48
.41
.02
.07
83
.41
.02
.08
82
.40
.02
.08
81
23.94
.96
.45
.39
.03
.09
80
22.95
.96
.44
.39
.03
.10
79
21.95
.96
.42
.38
.03
.11
78
.37
.04
.12
77
19.97
.95
.40
.36
.04
.13
76
18.98
.95
.39
.35
.04
.14
75
18.00
.94
.38
.35
.05
.16
74
17.02
.94
.38
.34
.05
.18
73
16.04
.93
.37
.33
.06
.20
72
15.06
.93
.36
.33
.07
.23
71
14.09
.92
.35
.32
.08
.27
70
13.13
.91
.34
.32
.09
.31
69
12.17
.90
.33
.31
.10
.35
68
11.22
.88
.32
.30
.12
.41
67
10.29
.87
.32
.30
.14
.51
66
9.38
.84
.31
.30
.17
.61
65
8.49
.82
.31
.29
.20
.74
64
7.63
.79
.30
.29
.23
.90
63
6.79
.76
.30
.29
.27
1.10
62
6.00
.72
.30
.29
.32
1.35
61
5.25
.67
.30
.29
.37
1.64
60
4.55
.63
.30
.29
.42
2.00
59
3.91
.57
.30
.29
.48
2.41
58
3.33
.52
.30
.29
.54
2.90
57
2.82
.46
.30
.29
.59
3.45
56
2.37
.41
.31
.30
.64
4.05
55
1.98
.36
.31
.30
.70
4.70
54
1.64
.31
.31
.31
.74
5.41
53
1.35
.27
.32
52
1.11
.23
.33
.32
.82
6.96
51
.91
.19
.33
.32
.85
7.79
50
.75
.16
.34
49
.62
.13
.35
48
.52
.11
.36
47
.44
.10
.38
.35
.94
11.40
46
.37
.08
.39
.35
.95
12.34
45
.32
.07
.40
.36
.96
13.29
44
.27
.06
.42
43
.23
.05
.43
42
.20
.04
.45
.37
.99
16.20
41
.18
.04
.46
.35
.99
17.17
40
.16
.03
.48
.00
.99
18.15
39
.14
.03
.50
.00
.99
19.14
38
.12
.02
.51
.00
.99
20.12
37
.10
.02
.53
.00
.99
21.11
36
.09
.02
.55
.00
.99
22.10
35
.08
.02
.56
34
.07
.01
.58
33
.06
.01
.60
32
.05
.01
.61
31
.05
.01
.64
30
.04
.01
.66
29
.04
.01
.69
28
.03
.01
.69
27
.03
.00
.73
.00
.99
31.08
26
.02
.00
.73
25
.02
.00
.76
24
.02
.00
.80
23
.02
.00
.83
21
.01
.00
.85
20
.01
.00
.89
19
.01
.00
.93