NYM Natural Gas: Mar26 |
Tuesday, Jan 27 2026 |
Exp = 02/24/2026 Sett = 3.82 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
4.96 |
.06 |
.082 |
80 |
4.799 |
.99 |
.00 |
4.98 |
.06 |
.094 |
75 |
|||
5.00 |
.07 |
.105 |
71 |
4.466 |
.99 |
.00 |
5.01 |
.07 |
.109 |
70 |
3.282 |
.99 |
.00 |
5.03 |
.08 |
.120 |
67 |
|||
5.04 |
.08 |
.124 |
66 |
|||
5.05 |
.08 |
.128 |
65 |
3.866 |
.99 |
.00 |
5.05 |
.09 |
.132 |
64 |
2.707 |
.99 |
.00 |
5.06 |
.09 |
.137 |
63 |
2.612 |
.99 |
.00 |
5.07 |
.09 |
.142 |
62 |
|||
5.08 |
.09 |
.147 |
61 |
3.466 |
.99 |
.00 |
5.09 |
.10 |
.152 |
60 |
2.328 |
.99 |
.00 |
5.10 |
.10 |
.158 |
59 |
2.234 |
.99 |
.00 |
5.11 |
.10 |
.164 |
58 |
3.166 |
.99 |
.00 |
5.13 |
.11 |
.171 |
57 |
3.003 |
.99 |
.00 |
5.14 |
.11 |
.178 |
56 |
1.954 |
.99 |
.00 |
5.16 |
.12 |
.185 |
55 |
1.861 |
.99 |
.00 |
5.17 |
.12 |
.192 |
54 |
1.769 |
.99 |
.00 |
5.19 |
.12 |
.201 |
53 |
1.677 |
.99 |
.00 |
5.20 |
.13 |
.209 |
52 |
1.586 |
.99 |
.00 |
5.22 |
.13 |
.219 |
51 |
1.496 |
.99 |
.00 |
5.24 |
.14 |
.229 |
50 |
1.406 |
.99 |
.00 |
5.26 |
.14 |
.239 |
49 |
1.317 |
.99 |
.00 |
5.28 |
.15 |
.251 |
48 |
1.229 |
.99 |
.00 |
5.30 |
.15 |
.263 |
47 |
1.141 |
.99 |
.00 |
5.33 |
.16 |
.277 |
46 |
1.055 |
.99 |
.00 |
5.36 |
.17 |
.292 |
45 |
.970 |
.99 |
.00 |
5.39 |
.18 |
.308 |
44 |
.887 |
.99 |
.00 |
5.42 |
.18 |
.326 |
43 |
.804 |
.99 |
.00 |
5.46 |
.19 |
.345 |
42 |
.724 |
.99 |
.00 |
5.50 |
.20 |
.367 |
41 |
.646 |
.99 |
.00 |
5.55 |
.21 |
.390 |
40 |
.570 |
.99 |
.00 |
5.60 |
.22 |
.417 |
39 |
.497 |
.99 |
.00 |
5.66 |
.23 |
.447 |
38 |
.427 |
.99 |
.00 |
5.72 |
.25 |
.480 |
37 |
.360 |
.99 |
.00 |
5.79 |
.26 |
.517 |
36 |
.298 |
.99 |
.00 |
5.88 |
.28 |
.560 |
35 |
.241 |
.99 |
.00 |
5.97 |
.30 |
.608 |
34 |
.189 |
.99 |
.00 |
6.08 |
.32 |
.663 |
33 |
.144 |
.99 |
.00 |
6.20 |
.34 |
.724 |
32 |
.106 |
.99 |
.00 |
6.33 |
.36 |
.794 |
31 |
.075 |
.99 |
.00 |
6.47 |
.39 |
.870 |
30 |
.052 |
.99 |
.00 |
6.63 |
.41 |
.954 |
29 |
.036 |
.99 |
.00 |
6.80 |
.44 |
1.043 |
28 |
.025 |
.99 |
.00 |
6.96 |
.47 |
1.136 |
27 |
.018 |
.99 |
.00 |
7.14 |
.49 |
1.231 |
26 |
.013 |
.99 |
.00 |
7.31 |
.52 |
1.328 |
25 |
.010 |
.99 |
.00 |
7.48 |
.55 |
1.426 |
24 |
.008 |
.99 |
.00 |
7.65 |
.57 |
1.524 |
23 |
.007 |
.99 |
.00 |
7.82 |
.60 |
1.623 |
22 |
.006 |
.99 |
.00 |
8.00 |
.62 |
1.722 |
21 |
.004 |
.99 |
.00 |
8.17 |
.64 |
1.821 |
20 |
.004 |
.99 |
.00 |
8.35 |
.67 |
1.921 |
19 |
.003 |
.99 |
.00 |
8.52 |
.69 |
2.020 |
18 |
.002 |
.99 |
.00 |
8.70 |
.71 |
2.120 |
17 |
.002 |
.99 |
.00 |
8.89 |
.73 |
2.220 |
16 |
.001 |
.99 |
.00 |
8.37 |
.70 |
2.078 |
15 |