NYM Crude Oil: Dec26
Friday, Mar 20 2026
Exp =  11/17/2026     Sett = 78.58
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.43
.17
2.15
118
.43
.18
2.33
115
.42
.20
2.53
112
.42
.21
2.69
110
.41
.22
2.77
109
.41
.23
2.95
107
.40
.24
3.14
105
.40
.25
3.25
104
.40
.26
3.36
103
.40
.26
3.47
102
.39
.28
3.72
100
24.80
.71
.41
.39
.29
3.86
99
.39
.30
4.00
98
.38
.31
4.15
97
.38
.32
4.31
96
24.69
.59
.53
.38
.33
4.47
95
20.62
.66
.39
.38
.34
4.65
94
.37
.36
5.03
92
.37
.38
5.23
91
.37
.39
5.44
90
16.67
.60
.38
.36
.41
5.91
88
.22
.33
2.86
87
.36
.44
6.44
86
.36
.46
6.72
85
13.03
.53
.37
.35
.47
7.03
84
.35
.49
7.35
83
.35
.51
7.70
82
.35
.52
8.06
81
.35
.54
8.44
80
9.84
.46
.37
.35
.56
8.85
79
.35
.58
9.28
78
8.71
.42
.37
.35
.59
9.74
77
8.19
.41
.37
.35
.61
10.22
76
7.68
.39
.37
.34
.63
10.72
75
7.20
.37
.37
.34
.65
11.24
74
6.74
.35
.37
.34
.67
11.78
73
6.30
.34
.37
.34
.68
12.35
72
5.88
.32
.37
.34
.70
12.93
71
5.48
.31
.37
.34
.72
13.53
70
5.10
.29
.37
.34
.74
14.15
69
4.74
.27
.37
.34
.75
14.80
68
4.40
.26
.38
.35
.77
15.47
67
4.08
.24
.38
.35
.78
16.16
66
3.79
.23
.38
.35
.80
16.87
65
3.51
.22
.38
.35
.81
17.59
64
3.25
.20
.38
.35
.83
18.32
63
2.99
.19
.39
.35
.84
19.07
62
2.75
.18
.39
.35
.86
19.84
61
2.54
.16
.39
.35
.87
20.63
60
2.34
.15
.39
.35
.88
21.43
59
2.15
.14
.40
.35
.89
22.24
58
1.97
.13
.40
.34
.91
23.05
57
1.79
.12
.40
.34
.92
23.88
56
1.63
.11
.40
.34
.93
24.73
55
1.49
.10
.41
.34
.94
25.60
54
1.36
.10
.41
53
1.25
.09
.42
.33
.95
27.36
52
1.14
.08
.42
.33
.96
28.25
51
1.04
.07
.42
.32
.97
29.16
50
.94
.07
.43
49
.85
.06
.43
.29
.99
30.99
48
.77
.06
.44
47
.70
.05
.44
.00
.99
32.85
46
.63
.05
.45
45
.57
.04
.45
44
.52
.04
.46
43
.47
.04
.46
42
.43
.03
.47
41
.39
.03
.47
40
.36
.03
.48
39
.32
.02
.49