NYM Crude Oil: Mar27
Friday, Jul 24 2026
Exp =  02/17/2027     Sett = 75.47
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.47
.16
1.94
115
39.29
.94
.32
.48
.17
2.09
114
38.36
.94
.33
.47
.17
2.05
113
37.43
.93
.33
.46
.17
2.12
112
36.51
.92
.34
.47
.18
2.30
111
35.59
.91
.34
.46
.18
2.25
110
34.68
.91
.34
.46
.19
2.33
109
33.77
.90
.34
.46
.20
2.54
108
32.87
.89
.35
.46
.21
2.63
107
31.97
.88
.35
.45
.21
2.57
106
31.07
.87
.35
.45
.21
2.65
105
30.18
.86
.35
.45
.22
2.75
104
29.29
.85
.35
.45
.24
3.03
103
28.41
.84
.35
.45
.24
3.14
102
27.54
.83
.36
.45
.25
3.26
101
26.67
.82
.36
.44
.25
3.16
100
25.81
.81
.36
.45
.27
3.51
99
24.95
.80
.36
.44
.28
3.64
98
24.10
.79
.36
.44
.28
3.79
97
23.26
.78
.36
.44
.29
3.94
96
22.42
.77
.36
.42
.29
3.82
95
21.60
.76
.36
.44
.31
4.26
94
20.78
.74
.36
.44
.32
4.44
93
19.97
.73
.36
.42
.33
4.32
92
19.18
.72
.36
.43
.35
4.83
91
18.39
.70
.36
.41
.35
4.69
90
17.62
.69
.36
.43
.37
5.26
89
16.86
.67
.36
.41
.37
5.11
88
16.11
.66
.36
.41
.39
5.34
87
15.37
.64
.36
.43
.41
6.00
86
14.65
.63
.36
.41
.41
5.83
85
13.95
.61
.36
.40
.43
6.09
84
13.26
.59
.36
.40
.44
6.37
83
12.59
.58
.36
.40
.46
6.66
82
11.93
.56
.36
.40
.47
6.97
81
12.41
.52
.41
.40
.49
7.29
80
11.75
.51
.41
.39
.51
7.64
79
11.11
.49
.41
.39
.52
8.00
78
9.48
.48
.37
.32
.52
6.78
77
8.92
.47
.37
.39
.56
8.78
76
9.30
.44
.41
.39
.57
9.20
75
8.74
.42
.41
.39
.59
9.64
74
8.20
.41
.41
.39
.61
10.11
73
6.86
.39
.37
.39
.63
10.59
72
7.18
.37
.41
.43
.64
12.03
71
6.70
.36
.41
.39
.66
11.62
70
6.24
.34
.41
.43
.68
13.19
69
5.14
.32
.38
.38
.70
12.72
68
5.37
.30
.41
.38
.72
13.30
67
4.97
.29
.41
.44
.72
15.08
66
4.58
.27
.41
.38
.75
14.52
65
4.21
.26
.41
.38
.77
15.16
64
3.87
.24
.41
.46
.76
17.15
63
3.54
.22
.41
.38
.80
16.50
62
3.23
.21
.41
.37
.82
17.20
61
2.94
.19
.41
.37
.84
17.92
60
2.68
.18
.41
.37
.85
18.66
59
2.43
.17
.41
.48
.82
20.96
58
2.20
.15
.41
.49
.83
21.77
57
1.99
.14
.42
.50
.84
22.59
56
1.80
.13
.42
.36
.91
21.81
55
1.62
.12
.42
.36
.92
22.64
54
1.46
.11
.42
.52
.87
25.14
53
1.31
.10
.42
.53
.87
26.02
52
1.18
.09
.43
.54
.88
26.90
51
1.06
.08
.43
.55
.89
27.80
50
.95
.08
.43
.56
.89
28.71
49
.85
.07
.44
.57
.90
29.62
48
.76
.06
.44
.59
.90
30.55
47
.68
.06
.45
.60
.91
31.48
46
.61
.05
.45
.61
.91
32.43
45
.54
.04
.45
.63
.92
33.38
44
.55
.04
.47
.65
.92
34.33
43
.49
.04
.48
.66
.92
35.29
42
.39
.03
.47
.00
.99
34.54
41
.41
.03
.49
.70
.93
37.24
40
.31
.03
.48
.72
.93
38.22
39
.33
.03
.51
.74
.94
39.20
38
.25
.02
.50
.77
.94
40.19
37
.23
.02
.51
.79
.94
41.19
36
.25
.02
.53