NYM Crude Oil: Jly24 |
Friday, Apr 26 2024 |
Exp =  06/14/2024 Sett = 83.13 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.44 |
.01 |
.04 |
123 |
39.87 |
.97 |
.54 |
.45 |
.01 |
.05 |
122 |
38.87 |
.97 |
.53 |
.44 |
.01 |
.05 |
121 |
37.87 |
.97 |
.52 |
.43 |
.01 |
.05 |
120 |
36.87 |
.97 |
.51 |
.43 |
.01 |
.06 |
119 |
35.87 |
.97 |
.50 |
.42 |
.01 |
.06 |
118 |
34.87 |
.97 |
.49 |
.42 |
.02 |
.07 |
117 |
33.87 |
.97 |
.48 |
.41 |
.02 |
.07 |
116 |
32.87 |
.97 |
.46 |
.41 |
.02 |
.08 |
115 |
31.88 |
.97 |
.46 |
.40 |
.02 |
.08 |
114 |
30.88 |
.97 |
.45 |
.40 |
.02 |
.09 |
113 |
29.88 |
.97 |
.44 |
.39 |
.02 |
.09 |
112 |
28.89 |
.97 |
.43 |
.39 |
.02 |
.10 |
111 |
27.89 |
.97 |
.42 |
.38 |
.03 |
.11 |
110 |
26.90 |
.96 |
.41 |
.37 |
.03 |
.11 |
109 |
25.91 |
.96 |
.41 |
.37 |
.03 |
.12 |
108 |
24.91 |
.96 |
.39 |
.36 |
.03 |
.13 |
107 |
23.92 |
.96 |
.39 |
.35 |
.03 |
.14 |
106 |
22.93 |
.96 |
.38 |
.35 |
.04 |
.15 |
105 |
21.94 |
.95 |
.37 |
.34 |
.04 |
.16 |
104 |
20.96 |
.95 |
.36 |
.34 |
.05 |
.18 |
103 |
19.97 |
.95 |
.35 |
.33 |
.05 |
.19 |
102 |
18.99 |
.94 |
.35 |
.32 |
.05 |
.21 |
101 |
18.01 |
.94 |
.34 |
.31 |
.06 |
.23 |
100 |
17.03 |
.93 |
.33 |
.31 |
.07 |
.26 |
99 |
16.06 |
.92 |
.32 |
.30 |
.07 |
.29 |
98 |
15.09 |
.92 |
.31 |
.29 |
.08 |
.32 |
97 |
14.13 |
.91 |
.31 |
.29 |
.09 |
.37 |
96 |
13.18 |
.89 |
.30 |
.28 |
.11 |
.42 |
95 |
12.23 |
.88 |
.29 |
.28 |
.12 |
.48 |
94 |
11.30 |
.87 |
.29 |
.27 |
.14 |
.56 |
93 |
10.38 |
.85 |
.28 |
.27 |
.16 |
.65 |
92 |
9.47 |
.83 |
.28 |
.26 |
.19 |
.76 |
91 |
8.59 |
.81 |
.27 |
.26 |
.21 |
.90 |
90 |
7.73 |
.78 |
.27 |
.25 |
.25 |
1.07 |
89 |
6.91 |
.74 |
.26 |
.25 |
.29 |
1.29 |
88 |
6.13 |
.71 |
.26 |
.25 |
.33 |
1.54 |
87 |
5.39 |
.67 |
.26 |
.25 |
.37 |
1.84 |
86 |
4.70 |
.62 |
.26 |
.25 |
.43 |
2.21 |
85 |
4.06 |
.57 |
.26 |
.25 |
.48 |
2.62 |
84 |
3.48 |
.52 |
.26 |
.25 |
.53 |
3.08 |
83 |
2.95 |
.47 |
.26 |
.25 |
.58 |
3.61 |
82 |
2.49 |
.42 |
.26 |
.25 |
.64 |
4.19 |
81 |
2.08 |
.37 |
.26 |
.25 |
.69 |
4.84 |
80 |
1.72 |
.32 |
.26 |
.25 |
.73 |
5.53 |
79 |
1.43 |
.28 |
.26 |
.25 |
.77 |
6.27 |
78 |
1.17 |
.24 |
.27 |
.26 |
.81 |
7.06 |
77 |
.96 |
.20 |
.27 |
.26 |
.85 |
7.88 |
76 |
.79 |
.17 |
.28 |
.26 |
.87 |
8.74 |
75 |
.65 |
.14 |
.28 |
.26 |
.90 |
9.62 |
74 |
.54 |
.12 |
.29 |
.26 |
.92 |
10.52 |
73 |
.44 |
.10 |
.29 |
.27 |
.94 |
11.44 |
72 |
.37 |
.08 |
.30 |
.27 |
.95 |
12.38 |
71 |
.31 |
.07 |
.31 |
.27 |
.97 |
13.33 |
70 |
.26 |
.06 |
.32 |
.26 |
.98 |
14.29 |
69 |
.22 |
.05 |
.33 |
.26 |
.99 |
15.26 |
68 |
.19 |
.04 |
.34 |
.24 |
.99 |
16.23 |
67 |
.16 |
.04 |
.35 |
.00 |
.99 |
17.21 |
66 |
.14 |
.03 |
.36 |
.00 |
.99 |
18.19 |
65 |
.12 |
.03 |
.37 |
.00 |
.99 |
19.17 |
64 |
.11 |
.02 |
.38 |
.00 |
.99 |
20.16 |
63 |
.09 |
.02 |
.39 |
.00 |
.99 |
21.15 |
62 |
.08 |
.02 |
.40 |
.00 |
.99 |
22.14 |
61 |
.07 |
.02 |
.41 |
.00 |
.99 |
23.14 |
60 |
.06 |
.01 |
.42 |
.00 |
.99 |
24.13 |
59 |
.06 |
.01 |
.44 |
.00 |
.99 |
25.13 |
58 |
.05 |
.01 |
.45 |
.00 |
.99 |
26.13 |
57 |
.04 |
.01 |
.45 |
.00 |
.99 |
27.13 |
56 |
.04 |
.01 |
.47 |
.00 |
.99 |
28.13 |
55 |
.03 |
.01 |
.47 |
.00 |
.99 |
29.13 |
54 |
.03 |
.01 |
.49 |
.00 |
.99 |
30.13 |
53 |
.03 |
.01 |
.51 |
.00 |
.99 |
31.13 |
52 |
.02 |
.00 |
.51 |
.00 |
.99 |
32.13 |
51 |
.02 |
.00 |
.53 |
.00 |
.99 |
33.13 |
50 |
.02 |
.00 |
.55 |
.00 |
.99 |
34.13 |
49 |
.02 |
.00 |
.57 |
.00 |
.99 |
35.13 |
48 |
.01 |
.00 |
.55 |
.00 |
.99 |
36.13 |
47 |
.01 |
.00 |
.56 |
.00 |
.99 |
37.13 |
46 |
.01 |
.00 |
.58 |
.00 |
.99 |
38.13 |
45 |
.01 |
.00 |
.60 |
.00 |
.99 |
39.13 |
44 |
.01 |
.00 |
.63 |