NYM Crude Oil: May27
Friday, Jul 24 2026
Exp =  04/15/2027     Sett = 74.04
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.43
.16
1.94
114
39.28
.97
.24
.42
.17
2.00
113
38.35
.97
.25
.42
.17
2.06
112
37.43
.96
.26
.42
.17
2.13
111
36.50
.95
.27
.40
.17
1.96
110
35.59
.94
.28
.42
.19
2.27
109
34.67
.93
.28
.41
.19
2.35
108
33.76
.92
.28
.41
.20
2.43
107
32.86
.91
.29
.41
.20
2.52
106
31.96
.90
.29
.39
.20
2.31
105
31.06
.89
.29
.39
.20
2.39
104
30.17
.88
.30
.41
.22
2.80
103
29.28
.87
.30
.40
.23
2.91
102
28.40
.86
.30
.40
.24
3.02
101
27.53
.85
.30
.38
.23
2.76
100
26.66
.84
.30
.38
.24
2.87
99
25.80
.83
.31
.40
.26
3.38
98
24.94
.82
.31
.40
.27
3.52
97
24.09
.81
.31
.40
.28
3.66
96
23.25
.80
.31
.37
.27
3.36
95
22.42
.78
.31
.39
.30
3.97
94
21.59
.77
.31
.39
.31
4.13
93
20.78
.76
.31
.39
.32
4.31
92
19.98
.74
.31
.37
.31
3.99
91
19.19
.73
.31
.36
.33
4.17
90
18.41
.71
.32
.39
.35
4.92
89
17.64
.70
.32
.36
.35
4.56
88
16.88
.68
.32
.38
.38
5.38
87
16.14
.67
.32
.38
.39
5.63
86
15.42
.65
.32
.36
.39
5.25
85
14.71
.63
.32
.38
.42
6.19
84
14.01
.62
.32
.38
.43
6.49
83
13.33
.60
.32
.38
.45
6.80
82
12.67
.58
.32
.38
.46
7.14
81
12.02
.56
.32
.35
.47
6.68
80
12.52
.53
.37
.35
.48
7.02
79
10.79
.53
.33
.35
.50
7.37
78
11.25
.49
.37
.35
.52
7.74
77
10.64
.48
.37
.35
.53
8.13
76
10.05
.46
.37
.19
.52
4.63
75
9.48
.44
.37
.39
.58
9.99
74
8.93
.43
.37
.39
.59
10.48
73
8.40
.41
.37
.39
.61
10.99
72
7.90
.39
.37
.40
.62
11.52
71
7.41
.38
.37
.35
.64
10.91
70
6.95
.36
.37
.40
.65
12.64
69
5.79
.34
.34
.40
.67
13.23
68
5.41
.32
.35
.41
.69
13.85
67
5.04
.31
.35
.41
.70
14.48
66
4.69
.29
.35
.35
.73
13.76
65
4.90
.28
.38
.00
.99
9.10
64
4.06
.26
.36
.42
.74
16.50
63
3.77
.24
.36
.43
.76
17.21
62
3.89
.23
.38
.43
.77
17.93
61
3.59
.22
.39
.44
.78
18.67
60
3.30
.20
.39
.35
.83
17.79
59
2.77
.18
.37
.45
.80
20.20
58
2.79
.18
.39
.45
.81
20.99
57
2.55
.17
.39
.46
.82
21.78
56
2.17
.15
.38
.47
.83
22.60
55
2.13
.14
.40
.47
.84
23.42
54
1.84
.13
.39
.48
.85
24.26
53
1.68
.12
.40
.49
.86
25.11
52
1.60
.11
.40
.50
.87
25.97
51
1.41
.10
.40
.51
.87
26.85
50
1.31
.09
.41
.52
.88
27.73
49
1.18
.09
.41
.53
.89
28.62
48
1.08
.08
.42
.54
.89
29.53
47
.98
.07
.42
.55
.90
30.44
46
.89
.07
.43
.56
.90
31.36
45
.79
.06
.43
.57
.91
32.29
44
.74
.05
.44
.59
.91
33.23
43
.67
.05
.44
.60
.92
34.17
42
.60
.04
.45
.62
.92
35.13
41
.55
.04
.45
.63
.92
36.09
40
.49
.04
.46
.65
.93
37.06
39
.45
.03
.47
.67
.93
38.03
38
.40
.03
.47
.69
.93
39.02
37
.36
.03
.48
.71
.93
40.00
36
.33
.02
.49
.74
.94
41.00
35
.30
.02
.49