NYM Crude Oil: Sep26
Friday, Mar 20 2026
Exp =  08/17/2026     Sett = 83.93
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.57
.21
3.07
121
.57
.21
3.15
120
38.86
.78
.58
.57
.22
3.23
119
.56
.22
3.32
118
37.05
.77
.57
.56
.23
3.41
117
.56
.24
3.51
116
.56
.24
3.61
115
34.36
.75
.56
.55
.25
3.72
114
.55
.25
3.82
113
32.59
.74
.56
.55
.26
3.94
112
.55
.27
4.06
111
30.84
.73
.55
.54
.28
4.18
110
29.97
.72
.55
.54
.28
4.31
109
29.11
.71
.55
.54
.29
4.44
108
.53
.30
4.58
107
27.41
.70
.54
.53
.31
4.73
106
26.56
.69
.54
.53
.32
4.88
105
25.73
.68
.54
.53
.32
5.04
104
24.90
.67
.54
.52
.33
5.21
103
24.07
.66
.53
.52
.34
5.39
102
23.26
.65
.53
.52
.35
5.57
101
22.45
.64
.53
.52
.36
5.76
100
21.65
.63
.53
.51
.37
5.96
99
20.86
.62
.53
.51
.38
6.16
98
20.08
.61
.52
.51
.39
6.38
97
.51
.40
6.61
96
18.54
.59
.52
.50
.42
6.85
95
17.79
.58
.52
.50
.43
7.09
94
17.05
.57
.51
.50
.44
7.35
93
16.32
.55
.51
.50
.45
7.63
92
15.60
.54
.51
.49
.47
7.91
91
14.90
.53
.51
.49
.48
8.21
90
14.21
.52
.51
.49
.49
8.52
89
13.53
.50
.50
.49
.51
8.84
88
12.86
.49
.50
.48
.52
9.18
87
12.21
.48
.50
.48
.54
9.53
86
11.58
.46
.50
.48
.55
9.90
85
10.96
.45
.50
.48
.56
10.29
84
10.36
.43
.49
.47
.58
10.69
83
9.77
.42
.49
.47
.60
11.11
82
9.20
.40
.49
.47
.61
11.55
81
8.65
.39
.49
.47
.63
12.01
80
8.12
.37
.49
.47
.64
12.48
79
7.61
.36
.49
.46
.66
12.98
78
7.12
.34
.48
.46
.67
13.49
77
6.64
.33
.48
.46
.69
14.03
76
6.19
.31
.48
.46
.71
14.59
75
5.76
.30
.48
.46
.72
15.17
74
5.35
.28
.48
.46
.74
15.77
73
4.96
.27
.48
.46
.75
16.39
72
4.59
.25
.48
.45
.77
17.03
71
4.24
.24
.48
.45
.78
17.69
70
3.91
.22
.48
.45
.80
18.37
69
3.61
.21
.48
.45
.81
19.08
68
3.32
.20
.48
.45
.83
19.80
67
3.05
.18
.48
.45
.84
20.54
66
2.80
.17
.48
.45
.85
21.30
65
2.56
.16
.49
.45
.86
22.07
64
2.35
.15
.49
.45
.88
22.86
63
2.15
.14
.49
.45
.89
23.67
62
1.96
.13
.49
.45
.90
24.49
61
1.79
.12
.50
.45
.91
25.33
60
1.63
.11
.50
.45
.92
26.18
59
1.49
.10
.50
.45
.93
27.04
58
1.36
.09
.50
.44
.94
27.91
57
1.23
.09
.51
.44
.94
28.80
56
1.12
.08
.51
.44
.95
29.69
55
1.02
.07
.52
.44
.96
30.59
54
.93
.07
.52
.44
.96
31.51
53
.84
.06
.52
.43
.97
32.43
52
.76
.06
.53
.43
.98
33.36
51
.70
.05
.54
.42
.98
34.30
50
.63
.05
.54
.41
.99
35.24
49
.58
.04
.55
.39
.99
36.19
48
.53
.04
.55
.36
1.00
37.15
47
.48
.04
.56
.00
.99
38.11
46
.44
.03
.57
.00
.99
39.08
45
.41
.03
.58
.00
.99
40.05
44
.38
.03
.59