NYM Crude Oil: Sep26 |
Monday, Aug 10 2026 |
Exp = 08/17/2026 Sett = 82.13 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
1.09 |
.00 |
.01 |
122 |
39.87 |
.99 |
1.17 |
1.07 |
.00 |
.01 |
121 |
38.87 |
.99 |
1.15 |
1.05 |
.00 |
.01 |
120 |
37.87 |
.99 |
1.13 |
1.03 |
.00 |
.01 |
119 |
36.87 |
.99 |
1.11 |
1.09 |
.01 |
.02 |
118 |
35.87 |
.99 |
1.08 |
1.06 |
.01 |
.02 |
117 |
34.88 |
.99 |
1.11 |
1.04 |
.01 |
.02 |
116 |
33.88 |
.99 |
1.09 |
1.02 |
.01 |
.02 |
115 |
32.88 |
.99 |
1.06 |
1.00 |
.01 |
.02 |
114 |
31.88 |
.99 |
1.04 |
.97 |
.01 |
.02 |
113 |
30.88 |
.99 |
1.01 |
.95 |
.01 |
.02 |
112 |
29.88 |
.99 |
.99 |
.92 |
.01 |
.02 |
111 |
28.88 |
.99 |
.96 |
.94 |
.01 |
.03 |
110 |
27.89 |
.99 |
.97 |
.92 |
.01 |
.03 |
109 |
26.89 |
.99 |
.95 |
.89 |
.01 |
.03 |
108 |
25.89 |
.99 |
.92 |
.87 |
.01 |
.03 |
107 |
24.89 |
.99 |
.89 |
.87 |
.01 |
.04 |
106 |
23.90 |
.99 |
.89 |
.84 |
.01 |
.04 |
105 |
22.90 |
.98 |
.86 |
.84 |
.02 |
.05 |
104 |
21.91 |
.98 |
.86 |
.81 |
.02 |
.05 |
103 |
20.91 |
.98 |
.83 |
.80 |
.02 |
.06 |
102 |
19.92 |
.98 |
.82 |
.79 |
.02 |
.07 |
101 |
18.93 |
.98 |
.80 |
.77 |
.03 |
.08 |
100 |
17.95 |
.97 |
.80 |
.77 |
.03 |
.10 |
99 |
16.97 |
.96 |
.79 |
.76 |
.04 |
.12 |
98 |
15.98 |
.96 |
.77 |
.75 |
.05 |
.15 |
97 |
15.01 |
.95 |
.76 |
.74 |
.06 |
.18 |
96 |
14.05 |
.94 |
.76 |
.73 |
.07 |
.22 |
95 |
13.08 |
.93 |
.74 |
.73 |
.08 |
.27 |
94 |
12.13 |
.92 |
.73 |
.71 |
.09 |
.32 |
93 |
11.19 |
.90 |
.72 |
.71 |
.11 |
.40 |
92 |
10.26 |
.88 |
.71 |
.70 |
.14 |
.49 |
91 |
9.36 |
.86 |
.71 |
.70 |
.16 |
.61 |
90 |
8.47 |
.84 |
.70 |
.69 |
.19 |
.74 |
89 |
7.61 |
.81 |
.69 |
.68 |
.23 |
.91 |
88 |
6.78 |
.77 |
.69 |
.67 |
.27 |
1.11 |
87 |
5.98 |
.73 |
.68 |
.67 |
.31 |
1.34 |
86 |
5.21 |
.69 |
.67 |
.66 |
.36 |
1.62 |
85 |
4.49 |
.64 |
.66 |
.65 |
.41 |
1.94 |
84 |
3.81 |
.59 |
.66 |
.65 |
.47 |
2.32 |
83 |
3.19 |
.53 |
.65 |
.64 |
.52 |
2.76 |
82 |
2.63 |
.48 |
.64 |
.64 |
.58 |
3.26 |
81 |
2.13 |
.42 |
.64 |
.63 |
.64 |
3.83 |
80 |
1.70 |
.36 |
.64 |
.63 |
.70 |
4.45 |
79 |
1.32 |
.30 |
.63 |
.63 |
.75 |
5.15 |
78 |
1.02 |
.25 |
.63 |
.63 |
.80 |
5.90 |
77 |
.77 |
.20 |
.63 |
.63 |
.84 |
6.71 |
76 |
.58 |
.16 |
.63 |
.63 |
.88 |
7.56 |
75 |
.43 |
.12 |
.64 |
.64 |
.91 |
8.45 |
74 |
.32 |
.10 |
.65 |
.64 |
.93 |
9.36 |
73 |
.24 |
.07 |
.66 |
.65 |
.95 |
10.30 |
72 |
.17 |
.06 |
.66 |
.66 |
.96 |
11.25 |
71 |
.12 |
.04 |
.67 |
.65 |
.97 |
12.21 |
70 |
.09 |
.03 |
.69 |
.67 |
.98 |
13.19 |
69 |
.06 |
.02 |
.69 |
.66 |
.99 |
14.17 |
68 |
.05 |
.02 |
.72 |
.67 |
.99 |
15.16 |
67 |
.04 |
.01 |
.74 |
.66 |
1.00 |
16.15 |
66 |
.03 |
.01 |
.76 |
.70 |
1.00 |
17.15 |
65 |
.02 |
.01 |
.76 |
.00 |
.99 |
18.14 |
64 |
.02 |
.01 |
.81 |
.00 |
.99 |
19.14 |
63 |
.02 |
.01 |
.85 |
.00 |
.99 |
20.14 |
62 |
.01 |
.00 |
.83 |
.00 |
.99 |
21.13 |
61 |
.01 |
.00 |
.88 |
.00 |
.99 |
22.13 |
60 |
.01 |
.00 |
.92 |
.00 |
.99 |
23.13 |
59 |
.01 |
.00 |
.97 |
.00 |
.99 |
24.13 |
58 |
.01 |
.00 |
1.01 |
.00 |
.99 |
25.13 |
57 |
.01 |
.00 |
1.06 |
.00 |
.99 |
26.13 |
56 |
.01 |
.00 |
1.10 |
.00 |
.99 |
27.13 |
55 |
.01 |
.00 |
1.15 |
.00 |
.99 |
28.13 |
54 |
.01 |
.00 |
1.20 |
.00 |
.99 |
29.13 |
53 |
.01 |
.00 |
1.25 |
.00 |
.99 |
30.13 |
52 |
.01 |
.00 |
1.30 |
.00 |
.99 |
31.13 |
51 |
.01 |
.00 |
1.35 |
.00 |
.99 |
32.13 |
50 |
.01 |
.00 |
1.40 |
.00 |
.99 |
32.78 |
49 |
.01 |
.00 |
1.46 |
6.23 |
.86 |
41.31 |
48 |
.01 |
.00 |
1.51 |
6.40 |
.86 |
42.31 |
47 |
.01 |
.00 |
1.56 |
6.57 |
.87 |
43.31 |
46 |
.01 |
.00 |
1.62 |
5.59 |
.88 |
41.83 |
45 |
.01 |
.00 |
1.68 |
4.62 |
.91 |
40.74 |
44 |
.01 |
.00 |
1.74 |
4.76 |
.91 |
41.74 |
43 |
.01 |
.00 |
1.80 |