NYM Crude Oil: Aug25
Thursday, May 1 2025
Exp =  07/17/2025     Sett = 58.24
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.55
.03
.14
98
27.92
.99
.00
.54
.03
.14
97
26.98
.99
.00
.54
.03
.15
96
26.05
.99
.00
.53
.03
.15
95
36.79
.96
.57
.53
.03
.16
94
35.80
.96
.56
.52
.03
.17
93
34.80
.96
.55
.51
.03
.17
92
33.81
.96
.55
.51
.04
.18
91
32.82
.95
.54
.50
.04
.19
90
31.82
.95
.53
.49
.04
.19
89
30.83
.95
.52
.49
.04
.20
88
29.84
.95
.51
.48
.04
.21
87
28.85
.95
.50
.47
.05
.22
86
27.86
.95
.49
.47
.05
.23
85
26.87
.94
.49
.46
.05
.25
84
25.89
.94
.48
.45
.05
.26
83
14.90
.99
.00
.44
.06
.27
82
23.92
.93
.46
.44
.06
.29
81
22.94
.93
.46
.43
.07
.31
80
21.96
.93
.45
.42
.07
.33
79
20.99
.92
.44
.42
.08
.36
78
20.02
.91
.43
.41
.08
.39
77
19.05
.91
.43
.41
.09
.43
76
18.09
.90
.42
.40
.10
.47
75
17.14
.89
.41
.40
.11
.53
74
16.19
.88
.41
.39
.12
.59
73
15.26
.87
.40
.39
.14
.66
72
14.34
.86
.40
.39
.15
.75
71
13.44
.84
.40
.38
.17
.86
70
12.55
.82
.39
.38
.19
.99
69
11.68
.80
.39
.38
.22
1.15
68
10.85
.78
.39
.38
.24
1.34
67
10.04
.75
.39
.38
.27
1.55
66
9.26
.72
.39
.39
.30
1.80
65
8.51
.69
.40
.39
.33
2.08
64
7.80
.66
.40
.39
.37
2.41
63
7.14
.63
.40
.40
.40
2.78
62
6.52
.59
.41
.40
.44
3.19
61
5.93
.56
.41
.41
.48
3.64
60
5.39
.52
.42
.42
.52
4.13
59
4.89
.48
.43
.43
.55
4.68
58
4.44
.45
.44
.43
.59
5.26
57
4.03
.41
.45
.44
.62
5.85
56
3.63
.38
.45
.45
.65
6.48
55
3.27
.35
.46
.46
.68
7.15
54
2.94
.32
.47
.46
.71
7.84
53
2.64
.29
.48
.47
.74
8.56
52
2.36
.26
.49
.48
.77
9.30
51
2.11
.24
.50
.49
.79
10.07
50
1.88
.22
.51
1.84
.74
22.45
49
1.68
.20
.52
.50
.83
11.67
48
1.50
.18
.53
1.95
.75
24.20
47
1.34
.16
.54
2.00
.76
25.10
46
1.19
.14
.55
2.06
.77
26.00
45
1.06
.13
.56
2.13
.78
26.92
44
.94
.11
.57
2.19
.79
27.84
43
.84
.10
.59
2.26
.80
28.77
42
.74
.09
.60
.56
.93
17.80
41
.66
.08
.61
.57
.94
18.72
40
.59
.07
.63
.57
.95
19.65
39
.52
.06
.64
2.56
.83
32.58
38
.46
.06
.65
.59
.97
21.54
37
.41
.05
.67
.59
.97
22.49
36
.36
.04
.68
.59
.98
23.45
35
.32
.04
.70
.59
.98
24.41
34
.29
.03
.71
33
.25
.03
.73
32
.23
.03
.75
2.49
.87
35.33
31
.20
.02
.76
.52
1.00
28.31
30
.18
.02
.78
29
.16
.02
.80
28
.14
.02
.82
27
.12
.01
.84
26
.11
.01
.86
25
.10
.01
.89
24
.08
.01
.90
23
.07
.01
.92
22
.06
.01
.94
21
.06
.01
.98
20
.05
.01
1.00
19
.04
.00
1.02