NYM Crude Oil: Aug25 |
Monday, Jun 30 2025 |
Exp =  07/17/2025 Sett = 65.11 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.91 |
.01 |
.03 |
105 |
34.62 |
.99 |
.00 |
.89 |
.01 |
.03 |
104 |
33.65 |
.99 |
.00 |
.88 |
.01 |
.03 |
103 |
38.21 |
.95 |
1.26 |
.86 |
.01 |
.03 |
102 |
37.21 |
.94 |
1.24 |
.84 |
.01 |
.03 |
101 |
30.76 |
.99 |
.00 |
.83 |
.01 |
.03 |
100 |
34.90 |
.99 |
.89 |
.81 |
.01 |
.03 |
99 |
33.90 |
.99 |
.87 |
.82 |
.01 |
.04 |
98 |
27.92 |
.99 |
.00 |
.80 |
.01 |
.04 |
97 |
26.98 |
.99 |
.00 |
.79 |
.01 |
.04 |
96 |
36.21 |
.69 |
2.49 |
.77 |
.01 |
.04 |
95 |
29.91 |
.98 |
.81 |
.77 |
.01 |
.05 |
94 |
28.91 |
.98 |
.79 |
.75 |
.01 |
.05 |
93 |
27.91 |
.98 |
.77 |
.73 |
.01 |
.05 |
92 |
26.92 |
.98 |
.77 |
.73 |
.02 |
.06 |
91 |
25.92 |
.98 |
.75 |
.71 |
.02 |
.06 |
90 |
24.92 |
.98 |
.73 |
.69 |
.02 |
.06 |
89 |
23.93 |
.98 |
.72 |
.67 |
.02 |
.06 |
88 |
22.93 |
.98 |
.70 |
.66 |
.02 |
.07 |
87 |
21.93 |
.98 |
.67 |
.64 |
.02 |
.07 |
86 |
20.94 |
.97 |
.66 |
.62 |
.02 |
.07 |
85 |
19.94 |
.97 |
.64 |
.61 |
.03 |
.08 |
84 |
18.95 |
.97 |
.63 |
.60 |
.03 |
.09 |
83 |
17.95 |
.97 |
.60 |
.57 |
.03 |
.09 |
82 |
16.96 |
.97 |
.59 |
.56 |
.03 |
.10 |
81 |
15.97 |
.96 |
.57 |
.54 |
.04 |
.11 |
80 |
14.98 |
.96 |
.55 |
.52 |
.04 |
.12 |
79 |
13.99 |
.95 |
.53 |
.50 |
.05 |
.13 |
78 |
13.00 |
.95 |
.51 |
.48 |
.05 |
.14 |
77 |
12.01 |
.94 |
.49 |
.46 |
.06 |
.16 |
76 |
11.03 |
.94 |
.47 |
.44 |
.07 |
.18 |
75 |
10.05 |
.93 |
.45 |
.42 |
.08 |
.20 |
74 |
9.08 |
.91 |
.43 |
.40 |
.10 |
.24 |
73 |
8.11 |
.90 |
.41 |
.39 |
.12 |
.29 |
72 |
7.16 |
.88 |
.39 |
.37 |
.14 |
.36 |
71 |
6.24 |
.85 |
.38 |
.36 |
.18 |
.46 |
70 |
5.34 |
.82 |
.37 |
.35 |
.23 |
.60 |
69 |
4.49 |
.77 |
.36 |
.34 |
.29 |
.80 |
68 |
3.69 |
.71 |
.35 |
.34 |
.36 |
1.08 |
67 |
2.96 |
.64 |
.34 |
.33 |
.44 |
1.43 |
66 |
2.32 |
.56 |
.34 |
.34 |
.53 |
1.89 |
65 |
1.78 |
.47 |
.34 |
.34 |
.61 |
2.44 |
64 |
1.33 |
.39 |
.34 |
.34 |
.69 |
3.08 |
63 |
.98 |
.31 |
.35 |
.35 |
.76 |
3.82 |
62 |
.71 |
.24 |
.35 |
.35 |
.82 |
4.62 |
61 |
.52 |
.18 |
.36 |
.37 |
.87 |
5.49 |
60 |
.39 |
.14 |
.38 |
.38 |
.90 |
6.40 |
59 |
.30 |
.11 |
.40 |
.40 |
.92 |
7.33 |
58 |
.23 |
.09 |
.42 |
.42 |
.94 |
8.29 |
57 |
.19 |
.07 |
.44 |
.44 |
.95 |
9.25 |
56 |
.15 |
.05 |
.46 |
.46 |
.96 |
10.23 |
55 |
.13 |
.05 |
.49 |
.47 |
.97 |
11.20 |
54 |
.11 |
.04 |
.52 |
.49 |
.98 |
12.18 |
53 |
.09 |
.03 |
.54 |
.51 |
.99 |
13.17 |
52 |
.08 |
.03 |
.57 |
.52 |
.99 |
14.16 |
51 |
.07 |
.02 |
.60 |
.53 |
.99 |
15.15 |
50 |
.06 |
.02 |
.63 |
2.74 |
.78 |
22.45 |
49 |
.05 |
.02 |
.65 |
.00 |
.99 |
17.13 |
48 |
.04 |
.01 |
.67 |
.00 |
.99 |
18.13 |
47 |
.04 |
.01 |
.71 |
.00 |
.99 |
19.12 |
46 |
.03 |
.01 |
.72 |
.00 |
.99 |
20.12 |
45 |
.02 |
.01 |
.73 |
3.14 |
.82 |
26.92 |
44 |
.02 |
.01 |
.77 |
3.23 |
.83 |
27.84 |
43 |
.02 |
.01 |
.81 |
3.48 |
.83 |
29.29 |
42 |
.02 |
.01 |
.85 |
.00 |
.99 |
24.11 |
41 |
.01 |
.00 |
.82 |
.00 |
.99 |
25.11 |
40 |
.01 |
.00 |
.87 |
4.64 |
.84 |
34.84 |
39 |
.01 |
.00 |
.91 |
3.75 |
.86 |
32.58 |
38 |
.01 |
.00 |
.95 |
2.37 |
.92 |
29.64 |
37 |
.01 |
.00 |
.99 |
4.25 |
.87 |
35.29 |
36 |
.01 |
.00 |
1.04 |
.00 |
.99 |
28.63 |
35 |
.01 |
.00 |
1.08 |
.00 |
.99 |
29.63 |
34 |
.01 |
.00 |
1.13 |
.00 |
.99 |
29.14 |
33 |
.01 |
.00 |
1.18 |
.00 |
.99 |
30.14 |
32 |
.01 |
.00 |
1.23 |
.00 |
.99 |
30.44 |
31 |
.01 |
.00 |
1.28 |
.00 |
.99 |
35.11 |
30 |
.01 |
.00 |
1.33 |
29 |
.01 |
.00 |
1.39 |
|||
28 |
.01 |
.00 |
1.44 |
|||
.00 |
.99 |
33.07 |
27 |
.01 |
.00 |
1.50 |
26 |
.01 |
.00 |
1.56 |