NYM Crude Oil: May21 |
Wednesday, Apr 14 2021 |
Exp =  04/15/2021 Sett = 63.15 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
3.32 |
.00 |
.01 |
103 |
39.85 |
1.00 |
2.97 |
3.26 |
.00 |
.01 |
102 |
38.85 |
1.00 |
2.91 |
3.20 |
.00 |
.01 |
101 |
37.85 |
1.00 |
2.86 |
3.14 |
.00 |
.01 |
100 |
36.85 |
1.00 |
2.80 |
3.08 |
.00 |
.01 |
99 |
35.85 |
1.00 |
2.74 |
3.02 |
.00 |
.01 |
98 |
34.85 |
1.00 |
2.69 |
2.96 |
.00 |
.01 |
97 |
33.85 |
1.00 |
2.63 |
2.89 |
.00 |
.01 |
96 |
32.85 |
1.00 |
2.57 |
2.83 |
.00 |
.01 |
95 |
31.85 |
1.00 |
2.51 |
2.76 |
.00 |
.01 |
94 |
30.85 |
1.00 |
2.45 |
2.70 |
.00 |
.01 |
93 |
29.85 |
1.00 |
2.39 |
2.63 |
.00 |
.01 |
92 |
28.85 |
1.00 |
2.32 |
2.56 |
.00 |
.01 |
91 |
27.85 |
1.00 |
2.26 |
2.50 |
.00 |
.01 |
90 |
26.85 |
1.00 |
2.20 |
2.43 |
.00 |
.01 |
89 |
25.85 |
1.00 |
2.13 |
2.36 |
.00 |
.01 |
88 |
24.85 |
1.00 |
2.07 |
2.28 |
.00 |
.01 |
87 |
23.85 |
1.00 |
2.00 |
2.21 |
.00 |
.01 |
86 |
22.85 |
1.00 |
1.93 |
2.14 |
.00 |
.01 |
85 |
21.85 |
1.00 |
1.86 |
2.06 |
.00 |
.01 |
84 |
20.85 |
1.00 |
1.80 |
1.99 |
.01 |
.01 |
83 |
19.85 |
1.00 |
1.73 |
1.91 |
.01 |
.01 |
82 |
18.85 |
1.00 |
1.65 |
1.83 |
.01 |
.01 |
81 |
17.85 |
1.00 |
1.58 |
1.75 |
.01 |
.01 |
80 |
16.85 |
1.00 |
1.51 |
1.67 |
.01 |
.01 |
79 |
15.85 |
1.00 |
1.43 |
1.58 |
.01 |
.01 |
78 |
14.85 |
1.00 |
1.36 |
1.50 |
.01 |
.01 |
77 |
13.85 |
1.00 |
1.28 |
1.41 |
.01 |
.01 |
76 |
12.85 |
1.00 |
1.20 |
1.32 |
.01 |
.01 |
75 |
11.85 |
1.00 |
1.13 |
1.23 |
.01 |
.01 |
74 |
10.85 |
1.00 |
1.04 |
1.14 |
.01 |
.01 |
73 |
9.85 |
1.00 |
.96 |
1.04 |
.01 |
.01 |
72 |
8.85 |
1.00 |
.88 |
.95 |
.01 |
.01 |
71 |
7.85 |
1.00 |
.79 |
.85 |
.01 |
.01 |
70 |
6.85 |
1.00 |
.70 |
.74 |
.01 |
.01 |
69 |
5.85 |
1.00 |
.61 |
.64 |
.01 |
.01 |
68 |
4.86 |
.98 |
.65 |
.58 |
.03 |
.02 |
67 |
3.87 |
.97 |
.59 |
.52 |
.06 |
.04 |
66 |
2.89 |
.94 |
.53 |
.46 |
.12 |
.09 |
65 |
1.94 |
.88 |
.47 |
.42 |
.27 |
.23 |
64 |
1.08 |
.73 |
.42 |
.38 |
.55 |
.58 |
63 |
.43 |
.45 |
.38 |
.41 |
.81 |
1.30 |
62 |
.15 |
.20 |
.41 |
.48 |
.92 |
2.21 |
61 |
.06 |
.08 |
.48 |
.56 |
.96 |
3.18 |
60 |
.03 |
.04 |
.56 |
.58 |
.99 |
4.16 |
59 |
.01 |
.01 |
.60 |
.00 |
999.0 |
5.15 |
58 |
.01 |
.01 |
.73 |
.00 |
999.0 |
6.15 |
57 |
.01 |
.01 |
.85 |
.00 |
999.0 |
7.15 |
56 |
.01 |
.01 |
.98 |
.00 |
999.0 |
8.15 |
55 |
.01 |
.01 |
1.11 |
.00 |
999.0 |
9.15 |
54 |
.01 |
.01 |
1.24 |
.00 |
999.0 |
10.15 |
53 |
.01 |
.01 |
1.37 |
.00 |
999.0 |
11.15 |
52 |
.01 |
.01 |
1.50 |
.00 |
999.0 |
12.15 |
51 |
.01 |
.01 |
1.64 |
.00 |
999.0 |
13.15 |
50 |
.01 |
.01 |
1.77 |
.00 |
999.0 |
14.15 |
49 |
.01 |
.00 |
1.91 |
.00 |
999.0 |
15.15 |
48 |
.01 |
.00 |
2.05 |
.00 |
999.0 |
16.15 |
47 |
.01 |
.00 |
2.19 |
.00 |
999.0 |
17.15 |
46 |
.01 |
.00 |
2.34 |
.00 |
999.0 |
18.15 |
45 |
.01 |
.00 |
2.49 |
.00 |
999.0 |
19.15 |
44 |
.01 |
.00 |
2.64 |
.00 |
999.0 |
20.15 |
43 |
.01 |
.00 |
2.79 |
.00 |
999.0 |
21.15 |
42 |
.01 |
.00 |
2.94 |
.00 |
999.0 |
22.15 |
41 |
.01 |
.00 |
3.10 |
.00 |
999.0 |
23.15 |
40 |
.01 |
.00 |
3.27 |
.00 |
999.0 |
24.15 |
39 |
.01 |
.00 |
3.43 |
.00 |
999.0 |
25.15 |
38 |
.01 |
.00 |
3.60 |
.00 |
999.0 |
26.15 |
37 |
.01 |
.00 |
3.78 |
.00 |
999.0 |
27.15 |
36 |
.01 |
.00 |
3.96 |
.00 |
999.0 |
28.15 |
35 |
.01 |
.00 |
4.14 |
.00 |
999.0 |
29.15 |
34 |
.01 |
.00 |
4.33 |
.00 |
999.0 |
30.15 |
33 |
.01 |
.00 |
4.53 |
.00 |
999.0 |
31.15 |
32 |
.01 |
.00 |
4.73 |
.00 |
999.0 |
32.15 |
31 |
.01 |
.00 |
4.93 |
.00 |
999.0 |
33.15 |
30 |
.01 |
.00 |
5.15 |
.00 |
999.0 |
34.15 |
29 |
.01 |
.00 |
5.37 |
.00 |
999.0 |
35.15 |
28 |
.01 |
.00 |
5.59 |
.00 |
999.0 |
36.15 |
27 |
.01 |
.00 |
5.83 |
.00 |
999.0 |
37.15 |
26 |
.01 |
.00 |
6.08 |
.00 |
999.0 |
38.15 |
25 |
.01 |
.00 |
6.33 |
.00 |
999.0 |
39.15 |
24 |
.01 |
.00 |
6.59 |