NYM Crude Oil: May24 |
Tuesday, Apr 16 2024 |
Exp = 04/17/2024 Sett = 85.36 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
2.59 |
.00 |
.01 |
125 |
39.64 |
1.00 |
2.35 |
2.54 |
.00 |
.01 |
124 |
38.64 |
1.00 |
2.31 |
2.49 |
.00 |
.01 |
123 |
37.64 |
1.00 |
2.26 |
2.44 |
.00 |
.01 |
122 |
36.64 |
1.00 |
2.21 |
2.39 |
.00 |
.01 |
121 |
35.64 |
1.00 |
2.16 |
2.34 |
.00 |
.01 |
120 |
34.64 |
1.00 |
2.12 |
2.29 |
.00 |
.01 |
119 |
33.64 |
1.00 |
2.07 |
2.24 |
.00 |
.01 |
118 |
32.64 |
1.00 |
2.02 |
2.18 |
.00 |
.01 |
117 |
31.64 |
1.00 |
1.97 |
2.13 |
.00 |
.01 |
116 |
30.64 |
1.00 |
1.92 |
2.08 |
.00 |
.01 |
115 |
29.64 |
1.00 |
1.87 |
2.02 |
.00 |
.01 |
114 |
28.64 |
1.00 |
1.82 |
1.97 |
.00 |
.01 |
113 |
27.64 |
1.00 |
1.77 |
1.91 |
.00 |
.01 |
112 |
26.64 |
1.00 |
1.72 |
1.86 |
.00 |
.01 |
111 |
25.64 |
1.00 |
1.66 |
1.80 |
.00 |
.01 |
110 |
24.64 |
1.00 |
1.61 |
1.74 |
.00 |
.01 |
109 |
23.64 |
1.00 |
1.56 |
1.69 |
.00 |
.01 |
108 |
22.64 |
1.00 |
1.50 |
1.63 |
.00 |
.01 |
107 |
21.64 |
1.00 |
1.45 |
1.57 |
.00 |
.01 |
106 |
20.64 |
1.00 |
1.39 |
1.51 |
.00 |
.01 |
105 |
19.64 |
1.00 |
1.34 |
1.44 |
.01 |
.01 |
104 |
18.64 |
1.00 |
1.28 |
1.38 |
.01 |
.01 |
103 |
17.64 |
1.00 |
1.22 |
1.32 |
.01 |
.01 |
102 |
16.64 |
1.00 |
1.16 |
1.25 |
.01 |
.01 |
101 |
15.65 |
.99 |
1.29 |
1.19 |
.01 |
.01 |
100 |
14.65 |
.99 |
1.22 |
1.12 |
.01 |
.01 |
99 |
13.65 |
.99 |
1.15 |
1.15 |
.01 |
.02 |
98 |
12.66 |
.99 |
1.17 |
1.07 |
.01 |
.02 |
97 |
11.66 |
.99 |
1.09 |
1.00 |
.01 |
.02 |
96 |
10.66 |
.99 |
1.01 |
.97 |
.02 |
.03 |
95 |
9.67 |
.98 |
.99 |
.93 |
.03 |
.04 |
94 |
8.68 |
.97 |
.94 |
.88 |
.03 |
.05 |
93 |
7.69 |
.97 |
.89 |
.81 |
.04 |
.06 |
92 |
6.70 |
.96 |
.82 |
.76 |
.06 |
.08 |
91 |
5.72 |
.94 |
.76 |
.69 |
.07 |
.10 |
90 |
4.74 |
.93 |
.69 |
.62 |
.10 |
.13 |
89 |
3.77 |
.90 |
.62 |
.55 |
.15 |
.19 |
88 |
2.83 |
.85 |
.56 |
.47 |
.22 |
.27 |
87 |
1.91 |
.77 |
.47 |
.39 |
.36 |
.42 |
86 |
1.06 |
.64 |
.39 |
.34 |
.60 |
.80 |
85 |
.44 |
.40 |
.34 |
.32 |
.83 |
1.49 |
84 |
.13 |
.17 |
.32 |
.34 |
.94 |
2.40 |
83 |
.04 |
.06 |
.35 |
.35 |
.99 |
3.37 |
82 |
.01 |
.02 |
.36 |
.44 |
.99 |
4.37 |
81 |
.01 |
.01 |
.46 |
.00 |
.99 |
5.36 |
80 |
.01 |
.01 |
.55 |
.00 |
.99 |
6.36 |
79 |
.01 |
.01 |
.64 |
.00 |
.99 |
7.36 |
78 |
.01 |
.01 |
.73 |
.00 |
.99 |
8.36 |
77 |
.01 |
.01 |
.83 |
.00 |
.99 |
9.36 |
76 |
.01 |
.01 |
.92 |
.00 |
.99 |
10.36 |
75 |
.01 |
.01 |
1.01 |
.00 |
.99 |
11.36 |
74 |
.01 |
.01 |
1.10 |
.00 |
.99 |
12.36 |
73 |
.01 |
.01 |
1.20 |
.00 |
.99 |
13.36 |
72 |
.01 |
.01 |
1.29 |
.00 |
.99 |
14.36 |
71 |
.01 |
.01 |
1.39 |
.00 |
.99 |
15.36 |
70 |
.01 |
.00 |
1.48 |
.00 |
.99 |
16.36 |
69 |
.01 |
.00 |
1.58 |
.00 |
.99 |
17.36 |
68 |
.01 |
.00 |
1.68 |
.00 |
.99 |
18.36 |
67 |
.01 |
.00 |
1.77 |
.00 |
.99 |
19.36 |
66 |
.01 |
.00 |
1.87 |
.00 |
.99 |
20.36 |
65 |
.01 |
.00 |
1.97 |
.00 |
.99 |
21.36 |
64 |
.01 |
.00 |
2.08 |
.00 |
.99 |
22.36 |
63 |
.01 |
.00 |
2.18 |
.00 |
.99 |
23.36 |
62 |
.01 |
.00 |
2.28 |
.00 |
.99 |
24.36 |
61 |
.01 |
.00 |
2.39 |
.00 |
.99 |
25.36 |
60 |
.01 |
.00 |
2.50 |
.00 |
.99 |
26.36 |
59 |
.01 |
.00 |
2.61 |
.00 |
.99 |
27.36 |
58 |
.01 |
.00 |
2.72 |
.00 |
.99 |
28.36 |
57 |
.01 |
.00 |
2.83 |
.00 |
.99 |
29.36 |
56 |
.01 |
.00 |
2.94 |
.00 |
.99 |
30.36 |
55 |
.01 |
.00 |
3.06 |
.00 |
.99 |
31.36 |
54 |
.01 |
.00 |
3.18 |
.00 |
.99 |
32.36 |
53 |
.01 |
.00 |
3.30 |
.00 |
.99 |
33.36 |
52 |
.01 |
.00 |
3.42 |
.00 |
.99 |
34.36 |
51 |
.01 |
.00 |
3.54 |
.00 |
.99 |
35.36 |
50 |
.01 |
.00 |
3.67 |
.00 |
.99 |
36.36 |
49 |
.01 |
.00 |
3.80 |
.00 |
.99 |
37.36 |
48 |
.01 |
.00 |
3.93 |
.00 |
.99 |
38.36 |
47 |
.01 |
.00 |
4.06 |
.00 |
.99 |
39.36 |
46 |
.01 |
.00 |
4.20 |