NYM Crude Oil: Dec20 |
Monday, Nov 16 2020 |
Exp = 11/17/2020 Sett = 41.34 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
4.57 |
.00 |
.01 |
81 |
39.66 |
1.00 |
4.01 |
4.49 |
.00 |
.01 |
80 |
38.66 |
1.00 |
3.94 |
4.42 |
.00 |
.01 |
79 |
37.66 |
1.00 |
3.87 |
4.34 |
.00 |
.01 |
78 |
36.66 |
1.00 |
3.80 |
4.27 |
.00 |
.01 |
77 |
35.66 |
1.00 |
3.73 |
4.19 |
.00 |
.01 |
76 |
34.66 |
1.00 |
3.65 |
4.11 |
.00 |
.01 |
75 |
33.66 |
1.00 |
3.58 |
4.03 |
.00 |
.01 |
74 |
32.66 |
1.00 |
3.50 |
3.94 |
.00 |
.01 |
73 |
31.66 |
1.00 |
3.42 |
3.86 |
.00 |
.01 |
72 |
30.66 |
1.00 |
3.34 |
3.77 |
.00 |
.01 |
71 |
29.66 |
1.00 |
3.26 |
3.69 |
.00 |
.01 |
70 |
28.66 |
1.00 |
3.18 |
3.60 |
.00 |
.01 |
69 |
27.66 |
1.00 |
3.10 |
3.51 |
.00 |
.01 |
68 |
26.66 |
1.00 |
3.02 |
3.42 |
.00 |
.01 |
67 |
25.66 |
1.00 |
2.93 |
3.33 |
.00 |
.01 |
66 |
24.66 |
1.00 |
2.85 |
3.23 |
.00 |
.01 |
65 |
23.66 |
1.00 |
2.76 |
3.13 |
.00 |
.01 |
64 |
22.66 |
1.00 |
2.67 |
3.03 |
.01 |
.01 |
63 |
21.66 |
1.00 |
2.58 |
2.93 |
.01 |
.01 |
62 |
20.66 |
1.00 |
2.49 |
2.83 |
.01 |
.01 |
61 |
19.66 |
1.00 |
2.40 |
2.73 |
.01 |
.01 |
60 |
18.66 |
1.00 |
2.30 |
2.62 |
.01 |
.01 |
59 |
17.66 |
1.00 |
2.20 |
2.51 |
.01 |
.01 |
58 |
16.66 |
1.00 |
2.11 |
2.39 |
.01 |
.01 |
57 |
15.66 |
1.00 |
2.00 |
2.28 |
.01 |
.01 |
56 |
14.66 |
1.00 |
1.90 |
2.16 |
.01 |
.01 |
55 |
13.66 |
1.00 |
1.80 |
2.04 |
.01 |
.01 |
54 |
12.66 |
1.00 |
1.69 |
1.91 |
.01 |
.01 |
53 |
11.66 |
1.00 |
1.58 |
1.79 |
.01 |
.01 |
52 |
10.66 |
1.00 |
1.47 |
1.65 |
.01 |
.01 |
51 |
9.66 |
1.00 |
1.35 |
1.52 |
.01 |
.01 |
50 |
8.66 |
1.00 |
1.23 |
1.38 |
.01 |
.01 |
49 |
7.66 |
1.00 |
1.11 |
1.23 |
.01 |
.01 |
48 |
6.66 |
1.00 |
.99 |
1.08 |
.01 |
.01 |
47 |
5.66 |
1.00 |
.86 |
.92 |
.01 |
.01 |
46 |
4.66 |
1.00 |
.73 |
.76 |
.02 |
.01 |
45 |
3.66 |
1.00 |
.59 |
.58 |
.02 |
.01 |
44 |
2.67 |
.98 |
.59 |
.49 |
.07 |
.03 |
43 |
1.69 |
.93 |
.50 |
.44 |
.25 |
.14 |
42 |
.80 |
.75 |
.44 |
.47 |
.64 |
.60 |
41 |
.26 |
.36 |
.47 |
.56 |
.87 |
1.42 |
40 |
.08 |
.13 |
.56 |
.67 |
.95 |
2.37 |
39 |
.03 |
.05 |
.68 |
.84 |
.97 |
3.36 |
38 |
.02 |
.03 |
.85 |
.95 |
.99 |
4.35 |
37 |
.01 |
.01 |
.97 |
.00 |
999.0 |
5.34 |
36 |
.01 |
.01 |
1.17 |
.00 |
999.0 |
6.34 |
35 |
.01 |
.01 |
1.38 |
.00 |
999.0 |
7.34 |
34 |
.01 |
.01 |
1.59 |
.00 |
999.0 |
8.34 |
33 |
.01 |
.01 |
1.81 |
.00 |
999.0 |
9.34 |
32 |
.01 |
.01 |
2.03 |
.00 |
999.0 |
10.34 |
31 |
.01 |
.01 |
2.25 |
.00 |
999.0 |
11.34 |
30 |
.01 |
.01 |
2.48 |
.00 |
999.0 |
12.34 |
29 |
.01 |
.01 |
2.72 |
.00 |
999.0 |
13.34 |
28 |
.01 |
.00 |
2.96 |
.00 |
999.0 |
14.34 |
27 |
.01 |
.00 |
3.21 |
.00 |
999.0 |
15.34 |
26 |
.01 |
.00 |
3.47 |
.00 |
999.0 |
16.34 |
25 |
.01 |
.00 |
3.74 |
.00 |
999.0 |
17.34 |
24 |
.01 |
.00 |
4.01 |
.00 |
999.0 |
18.34 |
23 |
.01 |
.00 |
4.30 |
.00 |
999.0 |
19.34 |
22 |
.01 |
.00 |
4.60 |
.00 |
999.0 |
20.34 |
21 |
.01 |
.00 |
4.92 |
.00 |
999.0 |
21.34 |
20 |
.01 |
.00 |
5.25 |
.00 |
999.0 |
22.34 |
19 |
.01 |
.00 |
5.60 |
.00 |
999.0 |
23.34 |
18 |
.01 |
.00 |
5.96 |
.00 |
999.0 |
24.34 |
17 |
.01 |
.00 |
6.35 |
.00 |
999.0 |
25.34 |
16 |
.01 |
.00 |
6.76 |
.00 |
999.0 |
26.34 |
15 |
.01 |
.00 |
7.19 |
.00 |
999.0 |
27.34 |
14 |
.01 |
.00 |
7.66 |
.00 |
999.0 |
28.34 |
13 |
.01 |
.00 |
8.16 |
.00 |
999.0 |
29.34 |
12 |
.01 |
.00 |
8.70 |
.00 |
999.0 |
30.34 |
11 |
.01 |
.00 |
9.30 |
.00 |
999.0 |
31.34 |
10 |
.01 |
.00 |
9.95 |
.00 |
999.0 |
32.34 |
9 |
.01 |
.00 |
10.67 |
.00 |
999.0 |
33.34 |
8 |
.01 |
.00 |
11.48 |
.00 |
999.0 |
34.34 |
7 |
.01 |
.00 |
12.41 |
.00 |
999.0 |
35.34 |
6 |
.01 |
.00 |
13.49 |
.00 |
999.0 |
36.34 |
5 |
.01 |
.00 |
14.78 |
.00 |
999.0 |
37.34 |
4 |
.01 |
.00 |
16.38 |
.00 |
999.0 |
38.34 |
3 |
.01 |
.00 |
18.49 |
.00 |
999.0 |
39.34 |
2 |
.01 |
.00 |
21.56 |