NYM Crude Oil: Sep26
Monday, May 11 2026
Exp =  08/17/2026     Sett = 87.9
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.69
.20
2.91
127
.68
.20
2.99
126
.68
.21
3.07
125
39.92
.79
.69
.68
.21
3.16
124
.68
.22
3.26
123
38.11
.78
.68
.67
.22
3.35
122
37.22
.77
.68
.67
.23
3.45
121
.67
.24
3.56
120
35.43
.76
.68
.67
.24
3.66
119
34.55
.76
.67
.66
.25
3.77
118
33.66
.75
.67
.66
.25
3.89
117
32.79
.74
.67
.66
.26
4.01
116
31.91
.74
.67
.66
.27
4.14
115
31.05
.73
.66
.65
.28
4.27
114
30.18
.72
.66
.65
.28
4.41
113
29.33
.71
.66
.65
.29
4.55
112
.65
.30
4.70
111
27.63
.70
.65
.64
.31
4.85
110
26.79
.69
.65
.64
.32
5.01
109
25.96
.68
.65
.64
.32
5.18
108
25.13
.67
.65
.63
.33
5.35
107
24.31
.66
.64
.63
.34
5.53
106
23.50
.65
.64
.63
.35
5.72
105
22.70
.64
.64
.63
.36
5.92
104
21.90
.63
.63
.62
.37
6.13
103
21.11
.62
.63
.62
.38
6.34
102
20.33
.61
.63
.62
.39
6.56
101
19.56
.60
.63
.61
.40
6.79
100
18.80
.59
.62
.61
.42
7.03
99
18.05
.58
.62
.61
.43
7.29
98
17.31
.57
.62
.61
.44
7.55
97
16.58
.56
.62
.60
.45
7.82
96
15.86
.54
.61
.60
.46
8.11
95
15.16
.53
.61
.60
.48
8.41
94
14.47
.52
.61
.59
.49
8.72
93
13.79
.51
.61
.59
.50
9.05
92
13.12
.49
.60
.59
.52
9.40
91
12.47
.48
.60
.59
.53
9.75
90
11.84
.47
.60
.58
.55
10.13
89
11.22
.45
.60
.58
.56
10.52
88
10.62
.44
.59
.58
.58
10.92
87
10.03
.42
.59
.58
.59
11.34
86
9.46
.41
.59
.57
.61
11.78
85
8.90
.39
.59
.57
.62
12.23
84
8.36
.38
.59
.57
.64
12.70
83
7.83
.36
.58
.57
.65
13.19
82
7.33
.35
.58
.56
.67
13.70
81
6.85
.33
.58
.56
.68
14.23
80
6.39
.32
.58
.56
.70
14.77
79
5.94
.30
.58
.56
.72
15.33
78
5.50
.29
.57
.55
.73
15.91
77
5.09
.27
.57
.55
.75
16.51
76
4.70
.26
.57
.55
.76
17.14
75
4.33
.24
.57
.55
.78
17.78
74
3.99
.23
.57
.55
.79
18.45
73
3.66
.21
.57
.54
.81
19.14
72
3.35
.20
.57
.54
.82
19.84
71
3.06
.19
.57
.54
.83
20.57
70
2.79
.18
.57
.54
.85
21.31
69
2.54
.16
.57
.54
.86
22.07
68
2.31
.15
.57
.54
.87
22.85
67
2.10
.14
.57
.53
.88
23.65
66
1.90
.13
.57
.53
.89
24.47
65
1.72
.12
.57
.53
.90
25.30
64
1.56
.11
.57
.53
.91
26.14
63
1.41
.10
.58
.53
.92
27.00
62
1.27
.09
.58
.53
.93
27.88
61
1.15
.08
.58
.53
.94
28.76
60
1.04
.08
.58
.53
.95
29.66
59
.93
.07
.59
.53
.95
30.56
58
.84
.06
.59
.52
.96
31.48
57
.76
.06
.60
.52
.97
32.41
56
.69
.05
.60
.52
.97
33.34
55
.62
.05
.61
.52
.98
34.28
54
.57
.04
.61
.51
.98
35.23
53
.51
.04
.62
.51
.98
36.18
52
.47
.04
.63
.50
.99
37.14
51
.42
.03
.63
.49
.99
38.10
50
.39
.03
.64
.47
.99
39.07
49
.35
.03
.65
.43
1.00
40.04
48
.32
.03
.66