NYM Crude Oil: Aug26
Monday, May 11 2026
Exp =  07/16/2026     Sett = 90.98
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.77
.18
2.47
130
41.31
.82
.78
.77
.18
2.55
129
40.39
.82
.78
.77
.19
2.63
128
39.47
.81
.77
.76
.19
2.71
127
38.56
.80
.77
.76
.20
2.80
126
37.65
.80
.77
.76
.20
2.89
125
36.75
.79
.76
.76
.21
2.98
124
35.84
.79
.76
.75
.22
3.08
123
34.95
.78
.76
.75
.22
3.19
122
34.05
.78
.75
.75
.23
3.29
121
33.17
.77
.75
.74
.24
3.41
120
32.28
.76
.75
.74
.24
3.52
119
31.40
.75
.75
.74
.25
3.64
118
.73
.26
3.77
117
.73
.27
3.91
116
28.80
.73
.74
.73
.27
4.05
115
.73
.28
4.19
114
27.09
.72
.73
.72
.29
4.34
113
26.25
.71
.73
.72
.30
4.50
112
25.41
.70
.73
.72
.31
4.67
111
24.58
.69
.72
.71
.32
4.84
110
23.76
.68
.72
.71
.33
5.02
109
.71
.34
5.21
108
22.14
.66
.71
.70
.35
5.40
107
21.34
.65
.71
.70
.36
5.61
106
20.55
.64
.71
.70
.37
5.82
105
19.77
.63
.71
.69
.38
6.04
104
18.99
.62
.70
.69
.39
6.27
103
18.23
.61
.70
.69
.40
6.52
102
17.48
.59
.70
.68
.42
6.77
101
16.74
.58
.69
.68
.43
7.03
100
16.01
.57
.69
.68
.44
7.31
99
15.29
.56
.69
.67
.46
7.60
98
14.59
.54
.68
.67
.47
7.91
97
13.90
.53
.68
.67
.48
8.23
96
13.22
.52
.68
.67
.50
8.56
95
12.56
.50
.68
.66
.51
8.91
94
11.91
.49
.67
.66
.53
9.28
93
11.29
.47
.67
.66
.54
9.66
92
10.67
.46
.67
.65
.56
10.05
91
10.07
.44
.66
.65
.57
10.47
90
9.49
.43
.66
.65
.59
10.89
89
8.92
.41
.66
.65
.60
11.34
88
8.37
.40
.66
.64
.62
11.80
87
7.84
.38
.65
.64
.64
12.27
86
7.32
.36
.65
.64
.65
12.77
85
6.82
.35
.65
.63
.67
13.29
84
6.34
.33
.65
.63
.69
13.82
83
5.88
.32
.64
.63
.70
14.37
82
5.44
.30
.64
.62
.72
14.95
81
5.02
.28
.64
.62
.74
15.55
80
4.62
.27
.64
.62
.75
16.16
79
4.24
.25
.64
.62
.77
16.80
78
3.89
.24
.63
.61
.78
17.46
77
3.55
.22
.63
.61
.80
18.14
76
3.23
.21
.63
.61
.81
18.84
75
2.94
.19
.63
.61
.83
19.56
74
2.67
.18
.63
.60
.84
20.30
73
2.41
.17
.63
.60
.85
21.06
72
2.18
.15
.63
.60
.87
21.84
71
1.96
.14
.63
.60
.88
22.64
70
1.76
.13
.63
.60
.89
23.46
69
1.58
.12
.63
.60
.90
24.29
68
1.42
.11
.63
.60
.91
25.14
67
1.27
.10
.63
.59
.92
26.00
66
1.14
.09
.63
.59
.93
26.88
65
1.02
.08
.64
.59
.94
27.77
64
.91
.07
.64
.59
.95
28.67
63
.81
.07
.64
.59
.95
29.58
62
.73
.06
.65
.59
.96
30.51
61
.65
.06
.65
.59
.96
31.44
60
.58
.05
.66
.59
.97
32.38
59
.52
.04
.66
.59
.97
33.32
58
.47
.04
.67
.59
.98
34.28
57
.42
.04
.67
.58
.98
35.23
56
.38
.03
.68
.58
.99
36.20
55
.35
.03
.69
.58
.99
37.17
54
.32
.03
.70
.57
.99
38.14
53
.29
.03
.71
.56
.99
39.12
52
.26
.02
.72
.52
1.00
40.09
51
.24
.02
.73