NYM Crude Oil: Apr21 |
Tuesday, Mar 16 2021 |
Exp = 03/17/2021 Sett = 64.8 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
3.21 |
.00 |
.01 |
104 |
39.20 |
1.00 |
2.88 |
3.15 |
.00 |
.01 |
103 |
38.20 |
1.00 |
2.82 |
3.10 |
.00 |
.01 |
102 |
37.20 |
1.00 |
2.77 |
3.04 |
.00 |
.01 |
101 |
36.20 |
1.00 |
2.71 |
2.98 |
.00 |
.01 |
100 |
35.20 |
1.00 |
2.65 |
2.92 |
.00 |
.01 |
99 |
34.20 |
1.00 |
2.60 |
2.85 |
.00 |
.01 |
98 |
33.20 |
1.00 |
2.54 |
2.79 |
.00 |
.01 |
97 |
32.20 |
1.00 |
2.48 |
2.73 |
.00 |
.01 |
96 |
31.20 |
1.00 |
2.42 |
2.66 |
.00 |
.01 |
95 |
30.20 |
1.00 |
2.36 |
2.60 |
.00 |
.01 |
94 |
29.20 |
1.00 |
2.30 |
2.53 |
.00 |
.01 |
93 |
28.20 |
1.00 |
2.24 |
2.47 |
.00 |
.01 |
92 |
27.20 |
1.00 |
2.17 |
2.40 |
.00 |
.01 |
91 |
26.20 |
1.00 |
2.11 |
2.33 |
.00 |
.01 |
90 |
25.20 |
1.00 |
2.05 |
2.26 |
.00 |
.01 |
89 |
24.20 |
1.00 |
1.98 |
2.19 |
.00 |
.01 |
88 |
23.20 |
1.00 |
1.92 |
2.12 |
.00 |
.01 |
87 |
22.20 |
1.00 |
1.85 |
2.04 |
.00 |
.01 |
86 |
21.20 |
1.00 |
1.78 |
1.97 |
.00 |
.01 |
85 |
20.20 |
1.00 |
1.71 |
1.89 |
.01 |
.01 |
84 |
19.20 |
1.00 |
1.64 |
1.81 |
.01 |
.01 |
83 |
18.20 |
1.00 |
1.57 |
1.74 |
.01 |
.01 |
82 |
17.20 |
1.00 |
1.50 |
1.66 |
.01 |
.01 |
81 |
16.20 |
1.00 |
1.43 |
1.58 |
.01 |
.01 |
80 |
15.20 |
1.00 |
1.36 |
1.49 |
.01 |
.01 |
79 |
14.20 |
1.00 |
1.28 |
1.41 |
.01 |
.01 |
78 |
13.20 |
1.00 |
1.21 |
1.32 |
.01 |
.01 |
77 |
12.20 |
1.00 |
1.13 |
1.23 |
.01 |
.01 |
76 |
11.20 |
1.00 |
1.05 |
1.14 |
.01 |
.01 |
75 |
10.20 |
1.00 |
.97 |
1.05 |
.01 |
.01 |
74 |
9.20 |
1.00 |
.89 |
.96 |
.01 |
.01 |
73 |
8.20 |
1.00 |
.80 |
.86 |
.01 |
.01 |
72 |
7.20 |
1.00 |
.72 |
.76 |
.01 |
.01 |
71 |
6.20 |
1.00 |
.63 |
.66 |
.01 |
.01 |
70 |
5.20 |
1.00 |
.54 |
.55 |
.02 |
.01 |
69 |
4.21 |
.98 |
.56 |
.49 |
.03 |
.02 |
68 |
3.22 |
.97 |
.50 |
.46 |
.08 |
.06 |
67 |
2.26 |
.91 |
.46 |
.44 |
.22 |
.18 |
66 |
1.38 |
.78 |
.44 |
.46 |
.45 |
.53 |
65 |
.73 |
.55 |
.46 |
.49 |
.69 |
1.13 |
64 |
.33 |
.31 |
.49 |
.52 |
.85 |
1.94 |
63 |
.14 |
.15 |
.53 |
.57 |
.93 |
2.86 |
62 |
.06 |
.07 |
.57 |
.63 |
.97 |
3.83 |
61 |
.03 |
.03 |
.64 |
.72 |
.98 |
4.82 |
60 |
.02 |
.02 |
.73 |
.77 |
.99 |
5.81 |
59 |
.01 |
.01 |
.79 |
.00 |
999.0 |
6.80 |
58 |
.01 |
.01 |
.91 |
.00 |
999.0 |
7.80 |
57 |
.01 |
.01 |
1.04 |
.00 |
999.0 |
8.80 |
56 |
.01 |
.01 |
1.16 |
.00 |
999.0 |
9.80 |
55 |
.01 |
.01 |
1.29 |
.00 |
999.0 |
10.80 |
54 |
.01 |
.01 |
1.42 |
.00 |
999.0 |
11.80 |
53 |
.01 |
.01 |
1.55 |
.00 |
999.0 |
12.80 |
52 |
.01 |
.01 |
1.68 |
.00 |
999.0 |
13.80 |
51 |
.01 |
.01 |
1.81 |
.00 |
999.0 |
14.80 |
50 |
.01 |
.00 |
1.94 |
.00 |
999.0 |
15.80 |
49 |
.01 |
.00 |
2.08 |
.00 |
999.0 |
16.80 |
48 |
.01 |
.00 |
2.22 |
.00 |
999.0 |
17.80 |
47 |
.01 |
.00 |
2.36 |
.00 |
999.0 |
18.80 |
46 |
.01 |
.00 |
2.50 |
.00 |
999.0 |
19.80 |
45 |
.01 |
.00 |
2.65 |
.00 |
999.0 |
20.80 |
44 |
.01 |
.00 |
2.80 |
.00 |
999.0 |
21.80 |
43 |
.01 |
.00 |
2.95 |
.00 |
999.0 |
22.80 |
42 |
.01 |
.00 |
3.11 |
.00 |
999.0 |
23.80 |
41 |
.01 |
.00 |
3.27 |
.00 |
999.0 |
24.80 |
40 |
.01 |
.00 |
3.43 |
.00 |
999.0 |
25.80 |
39 |
.01 |
.00 |
3.59 |
.00 |
999.0 |
26.80 |
38 |
.01 |
.00 |
3.76 |
.00 |
999.0 |
27.80 |
37 |
.01 |
.00 |
3.94 |
.00 |
999.0 |
28.80 |
36 |
.01 |
.00 |
4.12 |
.00 |
999.0 |
29.80 |
35 |
.01 |
.00 |
4.30 |
.00 |
999.0 |
30.80 |
34 |
.01 |
.00 |
4.49 |
.00 |
999.0 |
31.80 |
33 |
.01 |
.00 |
4.68 |
.00 |
999.0 |
32.80 |
32 |
.01 |
.00 |
4.88 |
.00 |
999.0 |
33.80 |
31 |
.01 |
.00 |
5.09 |
.00 |
999.0 |
34.80 |
30 |
.01 |
.00 |
5.30 |
.00 |
999.0 |
35.80 |
29 |
.01 |
.00 |
5.52 |
.00 |
999.0 |
36.80 |
28 |
.01 |
.00 |
5.75 |
.00 |
999.0 |
37.80 |
27 |
.01 |
.00 |
5.98 |
.00 |
999.0 |
38.80 |
26 |
.01 |
.00 |
6.23 |
.00 |
999.0 |
39.80 |
25 |
.01 |
.00 |
6.48 |