NYM Crude Oil: Sep24 |
Friday, Apr 26 2024 |
Exp =  08/15/2024 Sett = 81.54 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.36 |
.03 |
.17 |
121 |
39.46 |
.95 |
.41 |
.36 |
.03 |
.18 |
120 |
38.47 |
.95 |
.40 |
.35 |
.03 |
.19 |
119 |
37.47 |
.95 |
.40 |
.35 |
.03 |
.19 |
118 |
36.47 |
.95 |
.39 |
.34 |
.04 |
.20 |
117 |
35.48 |
.94 |
.38 |
.34 |
.04 |
.21 |
116 |
34.49 |
.94 |
.38 |
.33 |
.04 |
.22 |
115 |
33.49 |
.94 |
.37 |
.33 |
.04 |
.23 |
114 |
32.50 |
.94 |
.36 |
.33 |
.04 |
.25 |
113 |
31.51 |
.94 |
.36 |
.32 |
.05 |
.26 |
112 |
30.53 |
.94 |
.35 |
.32 |
.05 |
.28 |
111 |
29.54 |
.93 |
.35 |
.32 |
.05 |
.29 |
110 |
28.56 |
.93 |
.34 |
.31 |
.06 |
.31 |
109 |
27.57 |
.93 |
.33 |
.31 |
.06 |
.33 |
108 |
26.59 |
.93 |
.33 |
.30 |
.06 |
.35 |
107 |
25.62 |
.92 |
.33 |
.30 |
.07 |
.38 |
106 |
24.64 |
.92 |
.32 |
.30 |
.07 |
.40 |
105 |
23.67 |
.91 |
.31 |
.29 |
.08 |
.43 |
104 |
22.70 |
.91 |
.31 |
.29 |
.08 |
.46 |
103 |
21.74 |
.90 |
.31 |
.28 |
.09 |
.50 |
102 |
20.78 |
.90 |
.30 |
.28 |
.10 |
.54 |
101 |
19.83 |
.89 |
.30 |
.28 |
.11 |
.59 |
100 |
18.88 |
.88 |
.29 |
.27 |
.12 |
.65 |
99 |
17.94 |
.87 |
.29 |
.27 |
.13 |
.71 |
98 |
17.01 |
.86 |
.28 |
.27 |
.14 |
.79 |
97 |
16.10 |
.85 |
.28 |
.27 |
.15 |
.88 |
96 |
15.19 |
.83 |
.28 |
.26 |
.17 |
.97 |
95 |
14.29 |
.82 |
.27 |
.26 |
.18 |
1.08 |
94 |
13.41 |
.80 |
.27 |
.26 |
.20 |
1.21 |
93 |
12.55 |
.79 |
.27 |
.26 |
.22 |
1.36 |
92 |
11.70 |
.77 |
.27 |
.25 |
.24 |
1.52 |
91 |
10.87 |
.75 |
.26 |
.25 |
.27 |
1.71 |
90 |
10.08 |
.72 |
.26 |
.25 |
.29 |
1.93 |
89 |
9.30 |
.70 |
.26 |
.25 |
.32 |
2.17 |
88 |
8.56 |
.67 |
.26 |
.25 |
.35 |
2.45 |
87 |
7.85 |
.64 |
.26 |
.25 |
.38 |
2.76 |
86 |
7.17 |
.61 |
.26 |
.25 |
.42 |
3.10 |
85 |
6.51 |
.58 |
.26 |
.25 |
.45 |
3.47 |
84 |
5.90 |
.55 |
.26 |
.25 |
.48 |
3.88 |
83 |
5.33 |
.51 |
.26 |
.25 |
.52 |
4.33 |
82 |
4.79 |
.48 |
.26 |
.25 |
.56 |
4.82 |
81 |
4.29 |
.44 |
.26 |
.25 |
.59 |
5.35 |
80 |
3.83 |
.41 |
.26 |
.25 |
.63 |
5.91 |
79 |
3.40 |
.38 |
.27 |
.25 |
.66 |
6.52 |
78 |
3.02 |
.35 |
.27 |
.25 |
.69 |
7.16 |
77 |
2.67 |
.32 |
.27 |
.25 |
.72 |
7.84 |
76 |
2.36 |
.29 |
.27 |
.25 |
.75 |
8.55 |
75 |
2.08 |
.26 |
.28 |
.26 |
.78 |
9.28 |
74 |
1.83 |
.23 |
.28 |
.26 |
.81 |
10.05 |
73 |
1.61 |
.21 |
.28 |
.26 |
.83 |
10.85 |
72 |
1.42 |
.19 |
.29 |
.26 |
.86 |
11.67 |
71 |
1.24 |
.17 |
.29 |
.26 |
.88 |
12.50 |
70 |
1.09 |
.15 |
.29 |
.26 |
.90 |
13.36 |
69 |
.95 |
.13 |
.30 |
.26 |
.91 |
14.24 |
68 |
.84 |
.12 |
.30 |
.26 |
.93 |
15.13 |
67 |
.73 |
.10 |
.31 |
.26 |
.94 |
16.03 |
66 |
.64 |
.09 |
.31 |
.26 |
.96 |
16.95 |
65 |
.56 |
.08 |
.32 |
.25 |
.97 |
17.87 |
64 |
.49 |
.07 |
.32 |
.24 |
.98 |
18.81 |
63 |
.43 |
.06 |
.33 |
.22 |
.99 |
19.76 |
62 |
.38 |
.06 |
.34 |
.00 |
.99 |
20.71 |
61 |
.33 |
.05 |
.34 |
.00 |
.99 |
21.67 |
60 |
.29 |
.04 |
.35 |
.00 |
.99 |
22.64 |
59 |
.26 |
.04 |
.35 |
.00 |
.99 |
23.61 |
58 |
.23 |
.03 |
.36 |
.00 |
.99 |
24.59 |
57 |
.20 |
.03 |
.37 |
.00 |
.99 |
25.57 |
56 |
.18 |
.03 |
.38 |
.00 |
.99 |
26.56 |
55 |
.16 |
.02 |
.38 |
.00 |
.99 |
27.55 |
54 |
.14 |
.02 |
.39 |
.00 |
.99 |
28.54 |
53 |
.13 |
.02 |
.40 |
.00 |
.99 |
29.54 |
52 |
.11 |
.02 |
.40 |
.00 |
.99 |
30.54 |
51 |
.10 |
.01 |
.41 |
.00 |
.99 |
31.54 |
50 |
.09 |
.01 |
.42 |
.00 |
.99 |
32.54 |
49 |
.08 |
.01 |
.43 |
.00 |
.99 |
33.54 |
48 |
.07 |
.01 |
.44 |
.00 |
.99 |
34.54 |
47 |
.07 |
.01 |
.45 |
.00 |
.99 |
35.54 |
46 |
.06 |
.01 |
.46 |
.00 |
.99 |
36.54 |
45 |
.06 |
.01 |
.48 |
.00 |
.99 |
37.54 |
44 |
.05 |
.01 |
.48 |
.00 |
.99 |
38.54 |
43 |
.05 |
.01 |
.50 |
.00 |
.99 |
39.54 |
42 |
.04 |
.01 |
.50 |