NYM Crude Oil: May26
Friday, Mar 13 2026
Exp =  04/16/2026     Sett = 96.84
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
1.29
.25
4.61
136
1.28
.25
4.73
135
42.79
.75
1.29
1.28
.26
4.86
134
1.28
.26
4.99
133
1.28
.27
5.12
132
1.27
.28
5.26
131
1.27
.28
5.40
130
1.27
.29
5.55
129
37.62
.71
1.27
1.27
.29
5.70
128
46.10
.55
2.12
1.26
.30
5.85
127
1.26
.31
6.01
126
1.26
.31
6.17
125
34.25
.68
1.26
1.26
.32
6.34
124
1.25
.33
6.51
123
32.60
.67
1.26
1.25
.34
6.69
122
31.78
.66
1.25
1.25
.34
6.87
121
30.96
.66
1.25
1.24
.35
7.06
120
30.15
.65
1.25
1.24
.36
7.25
119
29.35
.64
1.24
1.24
.37
7.45
118
28.55
.63
1.24
1.23
.37
7.65
117
27.75
.63
1.24
1.23
.38
7.86
116
26.96
.62
1.23
1.23
.39
8.07
115
26.18
.61
1.23
1.22
.40
8.29
114
25.40
.60
1.23
1.22
.41
8.52
113
24.63
.59
1.22
1.21
.42
8.75
112
23.87
.58
1.22
1.21
.42
8.99
111
23.11
.57
1.22
1.21
.43
9.23
110
22.35
.57
1.21
1.20
.44
9.48
109
21.61
.56
1.21
1.20
.45
9.74
108
20.86
.55
1.20
1.19
.46
10.00
107
20.13
.54
1.20
1.19
.47
10.27
106
19.40
.53
1.19
1.18
.48
10.54
105
18.68
.52
1.19
1.18
.49
10.83
104
17.97
.51
1.18
1.17
.50
11.12
103
17.26
.50
1.18
1.16
.51
11.42
102
16.56
.49
1.17
1.16
.52
11.73
101
15.87
.48
1.16
1.15
.53
12.04
100
15.19
.47
1.16
1.15
.54
12.37
99
14.52
.46
1.15
1.14
.56
12.70
98
13.86
.44
1.15
1.13
.57
13.04
97
13.20
.43
1.14
1.12
.58
13.40
96
12.56
.42
1.13
1.12
.59
13.76
95
11.93
.41
1.12
1.11
.60
14.14
94
11.31
.40
1.12
1.10
.61
14.53
93
10.70
.39
1.11
1.09
.63
14.92
92
10.10
.37
1.10
1.08
.64
15.33
91
9.51
.36
1.09
1.07
.65
15.75
90
8.93
.35
1.08
1.07
.67
16.19
89
8.37
.34
1.07
1.06
.68
16.64
88
7.82
.32
1.07
1.05
.69
17.10
87
7.29
.31
1.06
1.04
.71
17.59
86
6.78
.30
1.05
1.03
.72
18.09
85
6.28
.28
1.04
1.02
.73
18.61
84
5.81
.27
1.03
1.01
.75
19.15
83
5.35
.25
1.02
1.00
.76
19.72
82
4.92
.24
1.01
.99
.77
20.30
81
4.50
.23
1.00
.98
.79
20.91
80
4.11
.21
.99
.97
.80
21.54
79
3.74
.20
.99
.96
.81
22.19
78
3.40
.19
.98
.95
.83
22.86
77
3.07
.18
.97
.95
.84
23.55
76
2.77
.16
.96
.94
.85
24.26
75
2.48
.15
.96
.93
.87
25.00
74
2.22
.14
.95
.92
.88
25.76
73
1.98
.13
.94
.91
.89
26.53
72
1.76
.12
.94
.91
.90
27.33
71
1.55
.11
.93
.90
.91
28.14
70
1.37
.10
.93
.90
.92
28.98
69
1.21
.09
.92
.89
.93
29.83
68
1.06
.08
.92
.88
.94
30.70
67
.94
.07
.92
.88
.94
31.59
66
.82
.06
.92
.88
.95
32.49
65
.73
.06
.92
.87
.96
33.40
64
.64
.05
.92
.87
.96
34.33
63
.57
.05
.93
.87
.97
35.26
62
.50
.04
.93
.87
.97
36.21
61
.45
.04
.94
.87
.97
37.16
60
.40
.03
.94
.87
.98
38.11
59
.35
.03
.95
.87
.98
39.07
58
.31
.03
.95
.86
.99
40.03
57
.27
.02
.96