NYM Crude Oil: Sep25
Thursday, May 1 2025
Exp =  08/15/2025     Sett = 57.9
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.49
.04
.20
97
27.28
.99
.00
.49
.04
.20
96
38.14
.95
.53
.48
.04
.21
95
37.14
.95
.52
.48
.04
.22
94
36.15
.95
.51
.47
.04
.23
93
35.16
.95
.50
.47
.04
.23
92
34.17
.94
.50
.46
.04
.24
91
21.84
.99
.00
.45
.05
.25
90
32.19
.94
.48
.45
.05
.27
89
31.20
.94
.48
.45
.05
.28
88
30.21
.94
.47
.44
.05
.29
87
29.23
.93
.46
.43
.06
.31
86
17.61
.99
.00
.43
.06
.32
85
27.26
.93
.45
.42
.06
.34
84
16.02
.99
.00
.42
.07
.36
83
25.30
.92
.44
.41
.07
.38
82
14.51
.99
.00
.40
.08
.40
81
23.35
.91
.42
.40
.08
.43
80
22.38
.91
.42
.39
.09
.46
79
21.42
.90
.41
.39
.10
.50
78
20.45
.90
.40
.38
.10
.54
77
19.50
.89
.40
.38
.11
.59
76
18.55
.88
.39
.38
.12
.65
75
17.61
.87
.39
.37
.13
.71
74
16.69
.86
.39
.37
.15
.79
73
15.77
.84
.38
.37
.16
.89
72
14.87
.83
.38
.37
.18
.99
71
13.99
.81
.38
.36
.20
1.12
70
13.12
.80
.38
.36
.22
1.27
69
12.28
.78
.38
.36
.24
1.44
68
11.46
.75
.38
.36
.26
1.64
67
10.66
.73
.38
.37
.29
1.87
66
9.90
.70
.38
.37
.32
2.13
65
9.16
.68
.38
.37
.35
2.42
64
8.47
.65
.38
.37
.38
2.75
63
7.80
.61
.38
.38
.41
3.11
62
7.18
.58
.39
.38
.45
3.52
61
6.59
.55
.39
.39
.48
3.96
60
6.04
.52
.40
.39
.51
4.44
59
5.53
.49
.41
.40
.54
4.95
58
5.05
.45
.41
.40
.58
5.51
57
4.62
.42
.42
.41
.61
6.09
56
4.21
.39
.43
.42
.64
6.70
55
3.83
.36
.43
.42
.67
7.34
54
3.48
.34
.44
.43
.70
8.01
53
3.15
.31
.45
.44
.72
8.70
52
2.85
.28
.46
1.49
.71
20.60
51
2.57
.26
.46
.45
.77
10.15
50
2.32
.24
.47
1.57
.73
22.29
49
2.09
.22
.48
1.62
.74
23.15
48
1.88
.20
.49
1.66
.75
24.03
47
1.69
.18
.50
1.71
.76
24.91
46
1.51
.16
.51
.48
.87
14.15
45
1.36
.14
.52
1.81
.78
26.71
44
1.22
.13
.53
.49
.90
15.87
43
1.09
.12
.54
1.92
.80
28.55
42
.97
.11
.55
1.98
.80
29.48
41
.87
.09
.56
.51
.93
18.53
40
.77
.08
.57
2.11
.82
31.38
39
.69
.08
.58
1.79
.82
29.23
38
.61
.07
.59
2.25
.84
33.30
37
.54
.06
.60
2.33
.84
34.27
36
.49
.05
.62
35
.43
.05
.63
34
.39
.04
.64
33
.34
.04
.65
.51
.99
26.05
32
.31
.03
.67
.49
.99
27.02
31
.28
.03
.69
30
.25
.03
.70
29
.22
.02
.72
2.09
.89
36.41
28
.19
.02
.73
27
.17
.02
.75
26
.15
.02
.77
25
.13
.01
.78
24
.11
.01
.80
23
.10
.01
.82
22
.08
.01
.83
21
.07
.01
.85
20
.06
.01
.87
19
.05
.00
.89
18
.04
.00
.91