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 |