NYM Crude Oil: Jun21
Friday, May 14 2021
Exp =  05/17/2021     Sett = 65.37
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
2.27
.00
.01
105
39.63
1.00
2.16
2.23
.00
.01
104
38.63
1.00
2.12
2.19
.00
.01
103
37.63
1.00
2.08
2.15
.00
.01
102
36.63
1.00
2.04
2.11
.00
.01
101
35.63
1.00
2.00
2.06
.00
.01
100
34.63
1.00
1.95
2.02
.00
.01
99
33.63
1.00
1.91
1.98
.00
.01
98
32.63
1.00
1.87
1.93
.00
.01
97
31.63
1.00
1.82
1.89
.00
.01
96
30.63
1.00
1.78
1.84
.00
.01
95
29.63
1.00
1.73
1.80
.00
.01
94
28.63
1.00
1.69
1.75
.00
.01
93
27.63
1.00
1.64
1.70
.00
.01
92
26.63
1.00
1.59
1.65
.00
.01
91
25.63
1.00
1.55
1.61
.00
.01
90
24.63
1.00
1.50
1.56
.00
.01
89
23.63
1.00
1.45
1.51
.00
.01
88
22.63
1.00
1.40
1.46
.00
.01
87
21.63
1.00
1.35
1.40
.00
.01
86
20.63
1.00
1.30
1.35
.01
.01
85
19.63
1.00
1.25
1.30
.01
.01
84
18.63
1.00
1.20
1.24
.01
.01
83
17.63
1.00
1.15
1.19
.01
.01
82
16.63
1.00
1.09
1.13
.01
.01
81
15.63
1.00
1.04
1.07
.01
.01
80
14.63
1.00
.98
1.01
.01
.01
79
13.63
1.00
.93
.95
.01
.01
78
12.63
1.00
.87
.89
.01
.01
77
11.63
1.00
.81
.83
.01
.01
76
10.63
1.00
.75
.77
.01
.01
75
9.63
1.00
.69
.70
.01
.01
74
8.63
1.00
.63
.63
.01
.01
73
7.63
1.00
.57
.56
.01
.01
72
6.63
.99
.50
.49
.01
.01
71
5.63
.99
.44
.42
.01
.01
70
4.63
.99
.37
.34
.02
.01
69
3.64
.98
.36
.32
.05
.03
68
2.66
.95
.32
.28
.12
.08
67
1.71
.88
.28
.25
.31
.24
66
.87
.69
.26
.26
.62
.71
65
.34
.38
.26
.29
.84
1.49
64
.12
.16
.29
.35
.93
2.43
63
.06
.08
.35
.42
.96
3.41
62
.04
.05
.43
.50
.97
4.40
61
.03
.03
.51
.55
.98
5.39
60
.02
.02
.57
.57
.99
6.38
59
.01
.01
.60
.66
.99
7.38
58
.01
.01
.69
.00
999.0
8.37
57
.01
.01
.78
.00
999.0
9.37
56
.01
.01
.87
.00
999.0
10.37
55
.01
.01
.95
.00
999.0
11.37
54
.01
.01
1.04
.00
999.0
12.37
53
.01
.01
1.14
.00
999.0
13.37
52
.01
.01
1.23
.00
999.0
14.37
51
.01
.00
1.32
.00
999.0
15.37
50
.01
.00
1.42
.00
999.0
16.37
49
.01
.00
1.51
.00
999.0
17.37
48
.01
.00
1.61
.00
999.0
18.37
47
.01
.00
1.71
.00
999.0
19.37
46
.01
.00
1.81
.00
999.0
20.37
45
.01
.00
1.91
.00
999.0
21.37
44
.01
.00
2.02
.00
999.0
22.37
43
.01
.00
2.13
.00
999.0
23.37
42
.01
.00
2.24
.00
999.0
24.37
41
.01
.00
2.35
.00
999.0
25.37
40
.01
.00
2.46
.00
999.0
26.37
39
.01
.00
2.58
.00
999.0
27.37
38
.01
.00
2.70
.00
999.0
28.37
37
.01
.00
2.82
.00
999.0
29.37
36
.01
.00
2.95
.00
999.0
30.37
35
.01
.00
3.08
.00
999.0
31.37
34
.01
.00
3.21
.00
999.0
32.37
33
.01
.00
3.35
.00
999.0
33.37
32
.01
.00
3.49
.00
999.0
34.37
31
.01
.00
3.63
.00
999.0
35.37
30
.01
.00
3.78
.00
999.0
36.37
29
.01
.00
3.94
.00
999.0
37.37
28
.01
.00
4.10
.00
999.0
38.37
27
.01
.00
4.27
.00
999.0
39.37
26
.01
.00
4.44