NYM Crude Oil: Apr27
Friday, Jul 24 2026
Exp =  03/17/2027     Sett = 74.68
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.45
.16
2.01
114
38.87
.96
.28
.45
.17
2.07
113
37.94
.95
.29
.45
.17
2.14
112
37.02
.94
.30
.44
.18
2.20
111
36.10
.93
.30
.43
.17
2.08
110
35.18
.92
.31
.44
.19
2.36
109
34.27
.92
.31
.44
.20
2.44
108
33.36
.91
.31
.44
.20
2.52
107
32.46
.90
.32
.43
.21
2.61
106
31.56
.89
.32
.42
.20
2.45
105
30.67
.88
.32
.42
.21
2.54
104
29.78
.87
.32
.43
.23
2.91
103
28.90
.86
.32
.43
.24
3.02
102
28.02
.85
.33
.41
.23
2.83
101
27.15
.84
.33
.41
.24
2.93
100
26.28
.83
.33
.40
.25
3.05
99
25.42
.82
.33
.42
.27
3.50
98
24.56
.81
.33
.40
.26
3.29
97
23.72
.80
.33
.42
.29
3.78
96
22.88
.78
.33
.31
.21
1.95
95
22.05
.77
.33
.41
.31
4.10
94
21.23
.76
.33
.41
.32
4.27
93
20.42
.75
.33
.39
.31
4.03
92
19.62
.73
.34
.41
.34
4.65
91
18.83
.72
.34
.39
.34
4.39
90
19.45
.65
.40
.41
.36
5.07
89
17.29
.69
.34
.41
.37
5.30
88
16.54
.67
.34
.41
.39
5.55
87
15.80
.66
.34
.40
.40
5.80
86
15.08
.64
.34
.38
.40
5.51
85
14.37
.62
.34
.40
.43
6.36
84
13.67
.61
.34
.38
.43
6.05
83
13.00
.59
.34
.40
.46
6.99
82
12.34
.57
.34
.37
.46
6.64
81
11.69
.55
.34
.37
.48
6.96
80
12.19
.52
.39
.40
.50
8.05
79
10.46
.52
.34
.37
.51
7.66
78
9.87
.50
.35
.37
.53
8.03
77
10.31
.47
.39
.37
.54
8.42
76
8.76
.46
.35
.37
.56
8.83
75
8.23
.44
.35
.37
.58
9.26
74
8.60
.42
.39
.41
.60
10.70
73
8.07
.40
.39
.41
.62
11.21
72
7.56
.38
.39
.41
.63
11.74
71
6.32
.37
.36
.36
.65
11.19
70
6.60
.35
.39
.42
.66
12.88
69
6.15
.33
.39
.42
.68
13.48
68
5.72
.32
.39
.42
.69
14.10
67
4.74
.29
.36
.43
.71
14.74
66
4.93
.28
.39
.36
.74
14.07
65
4.56
.27
.39
.43
.74
16.08
64
4.21
.25
.39
.44
.75
16.78
63
3.88
.24
.39
.44
.76
17.49
62
3.23
.22
.38
.45
.78
18.23
61
2.98
.20
.38
.36
.82
17.43
60
3.00
.19
.40
.46
.80
19.75
59
2.75
.18
.40
.46
.81
20.53
58
2.32
.16
.39
.47
.82
21.33
57
2.29
.16
.40
.48
.83
22.14
56
1.96
.14
.40
.48
.84
22.96
55
1.89
.13
.41
.49
.85
23.80
54
1.64
.12
.40
.50
.86
24.65
53
1.55
.11
.41
.51
.87
25.51
52
1.37
.10
.41
.52
.87
26.38
51
1.25
.09
.42
.53
.88
27.27
50
1.14
.09
.42
.54
.89
28.16
49
1.02
.08
.43
.55
.89
29.06
48
.92
.07
.43
.56
.90
29.98
47
.85
.06
.44
.57
.90
30.90
46
.77
.06
.44
.59
.91
31.83
45
.66
.05
.44
.60
.91
32.77
44
.59
.05
.44
.62
.92
33.72
43
.53
.04
.45
.63
.92
34.67
42
.48
.04
.46
.65
.92
35.64
41
.47
.04
.47
.67
.93
36.61
40
.43
.03
.48
.69
.93
37.58
39
.39
.03
.48
.71
.93
38.56
38
.36
.03
.49
.73
.93
39.55
37
.32
.02
.50
.75
.94
40.54
36
.30
.02
.51
.78
.94
41.54
35
.27
.02
.52