NYM Crude Oil: Aug24 |
Friday, Apr 26 2024 |
Exp = 07/17/2024 Sett = 82.35 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.39 |
.02 |
.11 |
122 |
39.65 |
.96 |
.45 |
.38 |
.02 |
.11 |
121 |
38.65 |
.96 |
.44 |
.38 |
.02 |
.12 |
120 |
37.65 |
.96 |
.43 |
.37 |
.02 |
.12 |
119 |
36.65 |
.96 |
.43 |
.37 |
.03 |
.13 |
118 |
35.66 |
.96 |
.42 |
.37 |
.03 |
.14 |
117 |
34.66 |
.96 |
.41 |
.36 |
.03 |
.14 |
116 |
33.66 |
.96 |
.40 |
.36 |
.03 |
.15 |
115 |
32.67 |
.95 |
.40 |
.35 |
.03 |
.16 |
114 |
31.67 |
.95 |
.39 |
.35 |
.03 |
.17 |
113 |
30.68 |
.95 |
.38 |
.34 |
.04 |
.18 |
112 |
29.69 |
.95 |
.38 |
.34 |
.04 |
.19 |
111 |
28.70 |
.95 |
.37 |
.33 |
.04 |
.20 |
110 |
27.71 |
.95 |
.36 |
.33 |
.04 |
.21 |
109 |
26.72 |
.94 |
.35 |
.33 |
.05 |
.23 |
108 |
25.74 |
.94 |
.35 |
.32 |
.05 |
.24 |
107 |
24.75 |
.94 |
.34 |
.31 |
.05 |
.26 |
106 |
23.77 |
.93 |
.34 |
.31 |
.06 |
.28 |
105 |
22.79 |
.93 |
.33 |
.30 |
.06 |
.30 |
104 |
21.82 |
.92 |
.32 |
.30 |
.07 |
.32 |
103 |
20.84 |
.92 |
.32 |
.29 |
.07 |
.35 |
102 |
19.87 |
.91 |
.31 |
.29 |
.08 |
.38 |
101 |
18.91 |
.91 |
.31 |
.29 |
.09 |
.42 |
100 |
17.95 |
.90 |
.30 |
.28 |
.10 |
.46 |
99 |
16.99 |
.89 |
.30 |
.28 |
.10 |
.51 |
98 |
16.05 |
.88 |
.29 |
.27 |
.12 |
.57 |
97 |
15.11 |
.87 |
.29 |
.27 |
.13 |
.64 |
96 |
14.19 |
.86 |
.28 |
.27 |
.15 |
.73 |
95 |
13.27 |
.84 |
.28 |
.26 |
.16 |
.82 |
94 |
12.37 |
.83 |
.27 |
.26 |
.18 |
.93 |
93 |
11.49 |
.81 |
.27 |
.26 |
.20 |
1.05 |
92 |
10.62 |
.79 |
.27 |
.25 |
.22 |
1.20 |
91 |
9.78 |
.76 |
.26 |
.25 |
.25 |
1.38 |
90 |
8.96 |
.74 |
.26 |
.25 |
.28 |
1.59 |
89 |
8.18 |
.71 |
.26 |
.25 |
.31 |
1.83 |
88 |
7.43 |
.68 |
.26 |
.25 |
.35 |
2.10 |
87 |
6.71 |
.65 |
.26 |
.25 |
.38 |
2.41 |
86 |
6.03 |
.61 |
.26 |
.25 |
.42 |
2.76 |
85 |
5.38 |
.57 |
.26 |
.25 |
.46 |
3.15 |
84 |
4.78 |
.53 |
.26 |
.25 |
.50 |
3.58 |
83 |
4.23 |
.49 |
.26 |
.25 |
.55 |
4.06 |
82 |
3.71 |
.45 |
.26 |
.25 |
.59 |
4.58 |
81 |
3.24 |
.41 |
.26 |
.25 |
.63 |
5.15 |
80 |
2.82 |
.38 |
.26 |
.25 |
.67 |
5.77 |
79 |
2.45 |
.34 |
.26 |
.25 |
.71 |
6.43 |
78 |
2.11 |
.30 |
.26 |
.25 |
.74 |
7.12 |
77 |
1.82 |
.27 |
.27 |
.25 |
.78 |
7.86 |
76 |
1.57 |
.24 |
.27 |
.25 |
.81 |
8.63 |
75 |
1.34 |
.21 |
.27 |
.25 |
.83 |
9.43 |
74 |
1.16 |
.18 |
.28 |
.26 |
.86 |
10.26 |
73 |
.99 |
.16 |
.28 |
.26 |
.88 |
11.12 |
72 |
.85 |
.14 |
.29 |
.26 |
.90 |
11.99 |
71 |
.73 |
.12 |
.29 |
.26 |
.92 |
12.88 |
70 |
.63 |
.11 |
.30 |
.26 |
.94 |
13.79 |
69 |
.54 |
.09 |
.30 |
.26 |
.95 |
14.71 |
68 |
.47 |
.08 |
.31 |
.26 |
.96 |
15.65 |
67 |
.40 |
.07 |
.32 |
.25 |
.98 |
16.59 |
66 |
.35 |
.06 |
.32 |
.24 |
.99 |
17.54 |
65 |
.31 |
.05 |
.33 |
.20 |
1.00 |
18.50 |
64 |
.27 |
.05 |
.34 |
.00 |
.99 |
19.47 |
63 |
.23 |
.04 |
.34 |
.00 |
.99 |
20.44 |
62 |
.20 |
.03 |
.35 |
.00 |
.99 |
21.42 |
61 |
.18 |
.03 |
.36 |
.00 |
.99 |
22.40 |
60 |
.16 |
.03 |
.37 |
.00 |
.99 |
23.38 |
59 |
.14 |
.02 |
.38 |
.00 |
.99 |
24.37 |
58 |
.12 |
.02 |
.38 |
.00 |
.99 |
25.36 |
57 |
.11 |
.02 |
.39 |
.00 |
.99 |
26.36 |
56 |
.10 |
.02 |
.40 |
.00 |
.99 |
27.35 |
55 |
.09 |
.01 |
.41 |
.00 |
.99 |
28.35 |
54 |
.08 |
.01 |
.42 |
.00 |
.99 |
29.35 |
53 |
.07 |
.01 |
.43 |
.00 |
.99 |
30.35 |
52 |
.06 |
.01 |
.44 |
.00 |
.99 |
31.35 |
51 |
.06 |
.01 |
.46 |
.00 |
.99 |
32.35 |
50 |
.05 |
.01 |
.46 |
.00 |
.99 |
33.35 |
49 |
.05 |
.01 |
.48 |
.00 |
.99 |
34.35 |
48 |
.04 |
.01 |
.48 |
.00 |
.99 |
35.35 |
47 |
.04 |
.01 |
.50 |
.00 |
.99 |
36.35 |
46 |
.04 |
.01 |
.52 |
.00 |
.99 |
37.35 |
45 |
.03 |
.00 |
.52 |
.00 |
.99 |
38.35 |
44 |
.03 |
.00 |
.53 |
.00 |
.99 |
39.35 |
43 |
.03 |
.00 |
.55 |