NYM Crude Oil: Dec25
Friday, Sep 12 2025
Exp =  11/17/2025     Sett = 62.19
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.54
.02
.10
102
41.85
.82
1.04
.53
.02
.10
101
38.82
.97
.59
.52
.02
.10
100
37.82
.97
.58
.52
.02
.11
99
36.82
.97
.57
.51
.02
.11
98
35.83
.96
.56
.50
.02
.11
97
34.83
.96
.55
.50
.03
.12
96
33.83
.96
.54
.49
.03
.12
95
32.84
.96
.53
.49
.03
.13
94
.48
.03
.13
93
30.85
.96
.51
.47
.03
.14
92
29.85
.96
.50
.46
.03
.14
91
.45
.03
.15
90
27.87
.95
.49
.44
.03
.15
89
26.87
.95
.47
.44
.04
.16
88
.43
.04
.17
87
24.89
.95
.46
.42
.04
.18
86
.41
.05
.19
85
22.91
.94
.44
.41
.05
.20
84
21.93
.94
.43
.40
.05
.22
83
16.31
.99
.00
.39
.06
.23
82
19.96
.93
.41
.38
.06
.25
81
18.98
.93
.40
.37
.07
.27
80
18.01
.92
.39
.37
.07
.30
79
13.47
.99
.00
.36
.08
.33
78
16.06
.91
.38
.35
.09
.36
77
15.10
.90
.37
.34
.10
.39
76
14.14
.89
.36
.34
.11
.44
75
13.19
.88
.35
.33
.12
.50
74
12.25
.87
.34
.33
.14
.57
73
11.32
.85
.34
.32
.16
.66
72
10.41
.83
.33
.32
.18
.76
71
9.52
.81
.33
.31
.20
.88
70
8.65
.79
.32
.31
.23
1.03
69
7.80
.76
.32
.30
.27
1.21
68
6.99
.72
.31
.30
.30
1.42
67
6.21
.69
.31
.30
.35
1.68
66
5.47
.65
.31
.29
.39
1.98
65
4.78
.60
.30
.29
.44
2.34
64
4.14
.56
.30
.29
.49
2.74
63
3.55
.51
.30
.29
.54
3.20
62
3.02
.46
.30
.29
.59
3.73
61
2.54
.41
.30
.29
.64
4.31
60
2.14
.36
.31
.30
.69
4.95
59
1.78
.32
.31
.30
.74
5.64
58
1.48
.27
.31
.30
.78
6.38
57
1.22
.23
.32
.31
.81
7.16
56
1.01
.20
.33
.31
.85
7.98
55
.83
.17
.33
.32
.87
8.84
54
.69
.14
.34
.32
.90
9.72
53
.58
.12
.35
.32
.92
10.62
52
.48
.10
.36
.33
.93
11.54
51
.41
.09
.37
.33
.95
12.48
50
.35
.07
.38
.34
.96
13.43
49
.30
.06
.39
.34
.97
14.39
48
.26
.05
.41
.34
.98
15.35
47
.23
.05
.42
46
.20
.04
.43
.32
.99
17.29
45
.17
.03
.45
.27
1.00
18.27
44
.15
.03
.46
.00
.99
19.25
43
.13
.03
.48
42
.12
.02
.49
.00
.99
21.23
41
.10
.02
.50
.00
.99
22.22
40
.09
.02
.52
.00
.99
23.21
39
.08
.01
.54
.00
.99
24.20
38
.08
.01
.56
37
.07
.01
.58
.84
.96
26.70
36
.06
.01
.59
1.16
.92
28.55
35
.06
.01
.62
34
.05
.01
.63
33
.05
.01
.66
2.39
.88
36.62
32
.04
.01
.67
31
.04
.01
.70
30
.03
.00
.71
29
.03
.00
.74
28
.02
.00
.73
27
.02
.00
.77
26
.02
.00
.80
25
.02
.00
.83
24
.02
.00
.87
23
.02
.00
.90