NYM Crude Oil: Dec26
Monday, May 11 2026
Exp =  11/17/2026     Sett = 81.63
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.52
.20
2.84
121
41.74
.80
.53
.52
.20
2.92
120
40.83
.79
.53
119
39.92
.79
.53
.51
.21
3.08
118
39.01
.78
.52
.51
.22
3.17
117
38.11
.78
.52
116
37.21
.77
.52
.51
.23
3.35
115
36.31
.76
.52
.51
.24
3.45
114
35.42
.76
.52
.50
.24
3.55
113
34.53
.75
.51
.50
.25
3.66
112
33.65
.75
.51
.50
.26
3.88
110
31.89
.73
.51
.49
.27
3.99
109
31.02
.73
.51
.49
.27
4.12
108
30.15
.72
.50
.49
.28
4.24
107
29.29
.71
.50
.43
.25
3.24
106
.49
.30
4.52
105
27.58
.70
.50
.48
.31
4.66
104
26.74
.69
.49
.48
.31
4.82
103
25.91
.68
.49
.48
.32
4.98
102
25.08
.67
.49
.48
.33
5.15
101
24.26
.66
.49
.47
.34
5.33
100
23.45
.65
.49
.47
.35
5.52
99
.47
.36
5.72
98
.47
.37
5.92
97
21.09
.62
.48
.47
.38
6.14
96
20.32
.61
.48
.47
.39
6.37
95
19.56
.60
.48
.46
.41
6.60
94
.46
.42
6.85
93
18.07
.58
.48
.46
.43
7.11
92
.46
.44
7.37
91
16.62
.55
.47
.46
.45
7.65
90
15.91
.54
.47
.45
.47
7.94
89
15.21
.53
.47
.45
.48
8.24
88
14.53
.52
.47
.45
.49
8.56
87
13.85
.50
.47
.45
.51
8.89
86
13.20
.49
.47
.45
.52
9.23
85
12.55
.48
.46
.45
.53
9.59
84
11.92
.46
.46
.44
.55
9.96
83
11.31
.45
.46
.44
.56
10.34
82
10.71
.43
.46
.44
.58
10.75
81
10.13
.42
.46
.44
.59
11.17
80
9.56
.40
.46
.44
.61
11.60
79
9.01
.39
.46
.44
.62
12.06
78
8.48
.38
.46
.43
.64
12.53
77
7.96
.36
.45
.43
.66
13.02
76
7.47
.35
.45
.43
.67
13.53
75
6.99
.33
.45
.43
.69
14.06
74
6.53
.32
.45
.43
.70
14.61
73
6.10
.30
.45
.43
.72
15.18
72
5.68
.29
.45
.43
.73
15.77
71
5.28
.27
.45
.42
.75
16.38
70
4.90
.26
.45
.42
.76
17.00
69
4.54
.24
.45
.42
.78
17.65
68
4.20
.23
.45
.42
.79
18.32
67
3.89
.22
.45
.42
.81
19.01
66
3.59
.20
.45
.42
.82
19.72
65
3.30
.19
.45
.42
.84
20.44
64
3.04
.18
.46
.42
.85
21.19
63
2.79
.17
.46
.42
.86
21.94
62
2.56
.16
.46
.42
.87
22.72
61
2.35
.14
.46
.41
.88
23.51
60
2.15
.13
.46
.41
.90
24.32
59
1.96
.12
.46
.41
.91
25.14
58
1.79
.12
.47
.41
.92
25.98
57
1.63
.11
.47
.41
.93
26.82
56
1.49
.10
.47
.41
.93
27.68
55
1.35
.09
.48
.41
.94
28.56
54
1.23
.08
.48
53
1.12
.08
.48
.40
.96
30.33
52
1.01
.07
.49
.39
.97
31.24
51
.92
.06
.49
.39
.97
32.15
50
.83
.06
.49
49
.76
.05
.50
.36
.99
34.00
48
.68
.05
.50
47
.62
.04
.51
.29
1.00
35.88
46
.56
.04
.51
45
.51
.04
.52
44
.46
.03
.52
43
.41
.03
.53
42
.37
.03
.54