CMX Gold: Feb26
Friday, Sep 12 2025
Exp =  01/27/2026     Sett = 3715
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.16
.33
72.20
3910
265.10
.66
.17
.16
.33
73.50
3905
261.40
.65
.17
.16
.34
74.70
3900
257.80
.65
.17
.16
.34
76.00
3895
254.10
.64
.17
.16
.35
77.30
3890
250.50
.64
.17
.16
.35
78.70
3885
246.80
.63
.17
.15
.35
80.00
3880
243.20
.63
.17
.15
.36
81.40
3875
239.70
.63
.17
.15
.36
82.80
3870
236.10
.62
.17
.15
.37
84.20
3865
232.60
.62
.17
.15
.37
85.60
3860
229.10
.61
.17
.15
.38
87.10
3855
225.60
.61
.17
.15
.38
88.60
3850
222.10
.60
.17
.15
.39
90.10
3845
218.70
.60
.17
.15
.39
91.60
3840
215.30
.59
.17
.15
.40
93.20
3835
211.90
.59
.17
.15
.40
94.70
3830
208.50
.58
.17
.15
.41
96.40
3825
205.10
.58
.17
.15
.42
98.00
3820
201.80
.57
.17
.15
.42
99.60
3815
198.50
.57
.17
.15
.43
101.30
3810
195.30
.56
.17
.15
.43
103.00
3805
192.00
.56
.17
.15
.44
104.70
3800
188.80
.55
.17
.15
.44
106.50
3795
185.60
.55
.16
.15
.45
108.30
3790
182.40
.54
.16
.15
.45
110.10
3785
179.30
.54
.16
.15
.46
111.90
3780
176.20
.53
.16
.15
.46
113.70
3775
173.10
.53
.16
.15
.47
115.60
3770
170.00
.52
.16
.15
.48
117.50
3765
167.00
.52
.16
.15
.48
119.50
3760
164.00
.51
.16
.15
.49
121.40
3755
161.00
.51
.16
.15
.49
123.40
3750
158.10
.50
.16
.15
.50
125.50
3745
155.10
.50
.16
.15
.50
127.50
3740
152.30
.49
.16
.15
.51
129.60
3735
149.40
.49
.16
.15
.52
131.70
3730
146.60
.48
.16
.15
.52
133.90
3725
143.80
.48
.16
.15
.53
136.00
3720
141.00
.47
.16
.15
.53
138.30
3715
138.30
.47
.16
.15
.54
140.50
3710
135.50
.46
.16
.14
.55
142.80
3705
132.90
.45
.16
.14
.55
145.00
3700
130.20
.45
.16
.14
.56
147.40
3695
127.60
.44
.16
.14
.56
149.70
3690
125.00
.44
.16
.14
.57
152.10
3685
122.50
.43
.16
.14
.58
154.60
3680
119.90
.43
.16
.14
.58
157.00
3675
117.40
.42
.16
.14
.59
159.50
3670
115.00
.42
.16
.14
.60
162.00
3665
112.60
.41
.16
.14
.60
164.60
3660
110.20
.40
.16
.14
.61
167.20
3655
107.80
.40
.16
.14
.61
169.80
3650
105.50
.39
.16
.14
.62
172.40
3645
103.20
.39
.16
.14
.63
175.10
3640
100.90
.38
.16
.14
.63
177.80
3635
98.70
.38
.16
.14
.64
180.60
3630
96.50
.37
.16
.14
.65
183.40
3625
94.40
.37
.16
.14
.65
186.20
3620
92.20
.36
.16
.14
.66
189.00
3615
90.10
.35
.16
.14
.66
191.90
3610
88.10
.35
.16
.14
.67
194.90
3605
86.10
.34
.16
.14
.68
197.80
3600
84.10
.34
.16
.14
.68
200.80
3595
82.10
.33
.16
.14
.69
203.80
3590
80.20
.33
.16
.14
.70
206.90
3585
78.30
.32
.16
.14
.70
210.00
3580
76.40
.32
.16
.14
.71
213.10
3575
74.60
.31
.16
.14
.71
216.20
3570
72.80
.31
.16
.14
.72
219.40
3565
71.10
.30
.16
.14
.73
222.70
3560
69.30
.30
.16
.14
.73
225.90
3555
67.60
.29
.16
.14
.74
229.20
3550
66.00
.29
.16
.14
.74
232.50
3545
64.40
.28
.16
.13
.75
235.90
3540
62.80
.28
.16
.13
.76
239.30
3535
61.20
.27
.16
.13
.76
242.70
3530
59.70
.27
.16
.13
.77
246.10
3525
58.20
.26
.16
.13
.77
249.60
3520
56.70
.26
.16