NYM Crude Oil: Oct24 |
Friday, Apr 26 2024 |
Exp = 09/17/2024 Sett = 80.74 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.33 |
.04 |
.24 |
120 |
39.27 |
.94 |
.38 |
.33 |
.04 |
.25 |
119 |
38.27 |
.94 |
.37 |
.33 |
.04 |
.26 |
118 |
37.28 |
.94 |
.37 |
.32 |
.04 |
.27 |
117 |
36.29 |
.93 |
.36 |
.32 |
.05 |
.28 |
116 |
35.30 |
.93 |
.36 |
.32 |
.05 |
.30 |
115 |
34.31 |
.93 |
.35 |
.31 |
.05 |
.31 |
114 |
33.32 |
.93 |
.35 |
.31 |
.05 |
.33 |
113 |
32.33 |
.93 |
.34 |
.31 |
.06 |
.35 |
112 |
31.35 |
.92 |
.34 |
.30 |
.06 |
.36 |
111 |
30.37 |
.92 |
.33 |
.30 |
.06 |
.39 |
110 |
29.39 |
.92 |
.33 |
.30 |
.07 |
.41 |
109 |
28.41 |
.92 |
.32 |
.29 |
.07 |
.43 |
108 |
27.44 |
.91 |
.32 |
.29 |
.08 |
.46 |
107 |
26.46 |
.91 |
.31 |
.29 |
.08 |
.49 |
106 |
25.50 |
.90 |
.31 |
.28 |
.09 |
.52 |
105 |
24.53 |
.90 |
.30 |
.28 |
.09 |
.56 |
104 |
23.57 |
.89 |
.30 |
.28 |
.10 |
.60 |
103 |
22.62 |
.89 |
.29 |
.27 |
.11 |
.65 |
102 |
21.67 |
.88 |
.29 |
.27 |
.11 |
.70 |
101 |
20.73 |
.87 |
.29 |
.27 |
.12 |
.76 |
100 |
19.80 |
.86 |
.28 |
.27 |
.13 |
.83 |
99 |
18.87 |
.85 |
.28 |
.26 |
.14 |
.90 |
98 |
17.95 |
.84 |
.28 |
.26 |
.15 |
.99 |
97 |
17.04 |
.83 |
.27 |
.26 |
.17 |
1.09 |
96 |
16.15 |
.82 |
.27 |
.26 |
.18 |
1.19 |
95 |
15.26 |
.80 |
.27 |
.25 |
.20 |
1.31 |
94 |
14.39 |
.79 |
.27 |
.25 |
.21 |
1.45 |
93 |
13.54 |
.77 |
.27 |
.25 |
.23 |
1.61 |
92 |
12.71 |
.75 |
.26 |
.25 |
.25 |
1.78 |
91 |
11.89 |
.73 |
.26 |
.25 |
.28 |
1.97 |
90 |
11.10 |
.71 |
.26 |
.25 |
.30 |
2.19 |
89 |
10.33 |
.69 |
.26 |
.25 |
.32 |
2.44 |
88 |
9.59 |
.66 |
.26 |
.25 |
.35 |
2.72 |
87 |
8.89 |
.64 |
.26 |
.25 |
.38 |
3.02 |
86 |
8.20 |
.61 |
.26 |
.25 |
.41 |
3.35 |
85 |
7.55 |
.58 |
.26 |
.25 |
.44 |
3.72 |
84 |
6.93 |
.55 |
.26 |
.25 |
.47 |
4.11 |
83 |
6.34 |
.53 |
.26 |
.25 |
.50 |
4.54 |
82 |
5.78 |
.50 |
.26 |
.25 |
.53 |
5.00 |
81 |
5.26 |
.47 |
.26 |
.25 |
.56 |
5.50 |
80 |
4.77 |
.44 |
.26 |
.25 |
.60 |
6.03 |
79 |
4.32 |
.41 |
.27 |
.25 |
.63 |
6.61 |
78 |
3.91 |
.38 |
.27 |
.25 |
.66 |
7.21 |
77 |
3.52 |
.35 |
.27 |
.25 |
.69 |
7.84 |
76 |
3.17 |
.32 |
.27 |
.25 |
.72 |
8.51 |
75 |
2.85 |
.30 |
.28 |
.25 |
.74 |
9.20 |
74 |
2.56 |
.27 |
.28 |
.26 |
.77 |
9.92 |
73 |
2.29 |
.25 |
.28 |
.26 |
.79 |
10.67 |
72 |
2.05 |
.23 |
.28 |
.26 |
.82 |
11.44 |
71 |
1.83 |
.20 |
.29 |
.26 |
.84 |
12.23 |
70 |
1.64 |
.19 |
.29 |
.26 |
.86 |
13.04 |
69 |
1.46 |
.17 |
.30 |
.26 |
.88 |
13.87 |
68 |
1.30 |
.15 |
.30 |
.26 |
.89 |
14.72 |
67 |
1.16 |
.14 |
.30 |
.26 |
.91 |
15.58 |
66 |
1.03 |
.12 |
.31 |
.26 |
.93 |
16.46 |
65 |
.92 |
.11 |
.31 |
.26 |
.94 |
17.35 |
64 |
.81 |
.10 |
.32 |
.25 |
.95 |
18.25 |
63 |
.72 |
.09 |
.32 |
.25 |
.96 |
19.17 |
62 |
.64 |
.08 |
.33 |
.24 |
.98 |
20.09 |
61 |
.57 |
.07 |
.33 |
.22 |
.99 |
21.03 |
60 |
.51 |
.06 |
.34 |
.00 |
.99 |
21.97 |
59 |
.45 |
.06 |
.34 |
.00 |
.99 |
22.92 |
58 |
.40 |
.05 |
.35 |
.00 |
.99 |
23.88 |
57 |
.36 |
.04 |
.35 |
.00 |
.99 |
24.84 |
56 |
.32 |
.04 |
.36 |
.00 |
.99 |
25.81 |
55 |
.28 |
.04 |
.37 |
.00 |
.99 |
26.79 |
54 |
.25 |
.03 |
.37 |
.00 |
.99 |
27.77 |
53 |
.22 |
.03 |
.38 |
.00 |
.99 |
28.75 |
52 |
.20 |
.02 |
.39 |
.00 |
.99 |
29.74 |
51 |
.18 |
.02 |
.39 |
.00 |
.99 |
30.74 |
50 |
.16 |
.02 |
.40 |
.00 |
.99 |
31.74 |
49 |
.14 |
.02 |
.41 |
.00 |
.99 |
32.74 |
48 |
.12 |
.02 |
.41 |
.00 |
.99 |
33.74 |
47 |
.11 |
.01 |
.42 |
.00 |
.99 |
34.74 |
46 |
.10 |
.01 |
.43 |
.00 |
.99 |
35.74 |
45 |
.09 |
.01 |
.44 |
.00 |
.99 |
36.74 |
44 |
.08 |
.01 |
.44 |
.00 |
.99 |
37.74 |
43 |
.07 |
.01 |
.45 |
.00 |
.99 |
38.74 |
42 |
.06 |
.01 |
.46 |
.00 |
.99 |
39.74 |
41 |
.05 |
.01 |
.46 |