NYM Crude Oil: Jun27
Friday, Sep 18 2026
Exp =  05/17/2027     Sett = 78.69
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.39
.14
1.50
118
.39
.14
1.55
117
.39
.14
1.60
116
.38
.15
1.66
115
.38
.15
1.72
114
.38
.16
1.78
113
.38
.16
1.85
112
.38
.17
1.92
111
.37
.18
1.99
110
.37
.18
2.07
109
.38
.20
2.27
108
.37
.20
2.23
107
.37
.21
2.42
106
.36
.21
2.42
105
.36
.22
2.52
104
.36
.23
2.69
103
.36
.23
2.74
102
.36
.24
2.86
101
.36
.25
2.99
100
23.92
.74
.37
.35
.26
3.12
99
.35
.27
3.26
98
25.25
.63
.50
.35
.28
3.42
97
24.40
.62
.49
.35
.29
3.58
96
23.56
.61
.49
.35
.31
3.75
95
22.73
.60
.49
.34
.32
3.93
94
21.91
.60
.48
.34
.33
4.12
93
21.10
.59
.48
.34
.34
4.33
92
20.29
.58
.47
.34
.36
4.54
91
19.50
.57
.47
.34
.37
4.78
90
18.72
.56
.47
.34
.39
5.02
89
17.96
.55
.47
.34
.40
5.28
88
17.20
.54
.46
.33
.42
5.56
87
16.46
.53
.46
.33
.43
5.86
86
13.03
.56
.35
.33
.45
6.17
85
12.36
.54
.35
.33
.47
6.51
84
11.71
.53
.35
.33
.48
6.86
83
11.08
.51
.35
.33
.50
7.23
82
12.95
.47
.45
.33
.52
7.62
81
9.89
.47
.35
.33
.54
8.04
80
9.32
.46
.35
.33
.56
8.47
79
8.78
.44
.35
.33
.58
8.93
78
8.25
.42
.35
.33
.59
9.41
77
7.75
.40
.35
.33
.61
9.91
76
7.27
.39
.35
.33
.63
10.44
75
6.82
.37
.35
.33
.65
10.98
74
6.38
.35
.36
.33
.67
11.55
73
5.97
.33
.36
.33
.69
12.14
72
5.58
.32
.36
.33
.71
12.75
71
5.20
.30
.36
.33
.72
13.37
70
4.85
.29
.36
.33
.74
14.02
69
4.52
.27
.37
.34
.76
14.69
68
4.20
.25
.37
.34
.77
15.37
67
3.90
.24
.37
.34
.79
16.08
66
3.62
.23
.37
.34
.80
16.79
65
3.36
.21
.38
.20
.92
15.59
64
3.11
.20
.38
.34
.83
18.28
63
2.87
.19
.38
.34
.85
19.04
62
2.65
.17
.38
.34
.86
19.82
61
2.44
.16
.39
.34
.87
20.61
60
2.24
.15
.39
.00
.99
19.16
59
2.06
.14
.39
.00
.99
19.92
58
1.89
.13
.40
.00
.99
20.69
57
1.73
.12
.40
.00
.99
21.48
56
1.58
.11
.40
.33
.93
24.76
55
1.45
.10
.41
54
1.32
.09
.41
53
1.21
.09
.41
52
1.10
.08
.42
51
1.01
.07
.42
.31
.98
29.21
50
.92
.07
.43
49
.83
.06
.43
48
.76
.06
.44
47
.69
.05
.44
46
.62
.05
.45
45
.56
.04
.45
44
.51
.04
.46
43
.46
.03
.46
42
.42
.03
.47
41
.38
.03
.47
40
.34
.03
.48
39
.31
.02
.49