CMX Gold: Feb26 |
Monday, Oct 27 2025 |
Exp = 01/27/2026 Sett = 4052.6 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.20 |
.34 |
85.10 |
4255 |
286.00 |
.65 |
.21 |
.20 |
.34 |
86.40 |
4250 |
282.30 |
.65 |
.21 |
.20 |
.35 |
87.60 |
4245 |
278.60 |
.64 |
.21 |
.20 |
.35 |
89.00 |
4240 |
275.00 |
.64 |
.21 |
.20 |
.35 |
90.30 |
4235 |
271.30 |
.64 |
.21 |
.20 |
.36 |
91.60 |
4230 |
267.70 |
.63 |
.21 |
.20 |
.36 |
93.00 |
4225 |
264.10 |
.63 |
.21 |
.20 |
.37 |
94.40 |
4220 |
260.60 |
.62 |
.21 |
.20 |
.37 |
95.80 |
4215 |
257.00 |
.62 |
.21 |
.19 |
.38 |
97.20 |
4210 |
253.50 |
.62 |
.21 |
.19 |
.38 |
98.70 |
4205 |
250.00 |
.61 |
.21 |
.19 |
.38 |
100.20 |
4200 |
246.50 |
.61 |
.21 |
.19 |
.39 |
101.70 |
4195 |
243.00 |
.60 |
.21 |
.19 |
.39 |
103.20 |
4190 |
239.50 |
.60 |
.21 |
.19 |
.40 |
104.70 |
4185 |
236.10 |
.59 |
.21 |
.19 |
.40 |
106.30 |
4180 |
232.70 |
.59 |
.20 |
.19 |
.41 |
107.80 |
4175 |
229.30 |
.59 |
.20 |
.19 |
.41 |
109.40 |
4170 |
225.90 |
.58 |
.20 |
.19 |
.42 |
111.10 |
4165 |
222.60 |
.58 |
.20 |
.19 |
.42 |
112.70 |
4160 |
219.30 |
.57 |
.20 |
.19 |
.43 |
114.40 |
4155 |
216.00 |
.57 |
.20 |
.19 |
.43 |
116.10 |
4150 |
212.70 |
.56 |
.20 |
.19 |
.44 |
117.80 |
4145 |
209.50 |
.56 |
.20 |
.19 |
.44 |
119.50 |
4140 |
206.20 |
.55 |
.20 |
.19 |
.44 |
121.30 |
4135 |
203.00 |
.55 |
.20 |
.19 |
.45 |
123.00 |
4130 |
199.90 |
.54 |
.20 |
.19 |
.45 |
124.90 |
4125 |
196.70 |
.54 |
.20 |
.19 |
.46 |
126.70 |
4120 |
193.60 |
.54 |
.20 |
.19 |
.46 |
128.60 |
4115 |
190.50 |
.53 |
.20 |
.19 |
.47 |
130.40 |
4110 |
187.40 |
.53 |
.20 |
.19 |
.47 |
132.40 |
4105 |
184.40 |
.52 |
.20 |
.19 |
.48 |
134.30 |
4100 |
181.30 |
.52 |
.20 |
.19 |
.48 |
136.30 |
4095 |
178.30 |
.51 |
.20 |
.19 |
.49 |
138.20 |
4090 |
175.40 |
.51 |
.20 |
.19 |
.50 |
140.30 |
4085 |
172.40 |
.50 |
.20 |
.19 |
.50 |
142.30 |
4080 |
169.50 |
.50 |
.20 |
.19 |
.51 |
144.40 |
4075 |
166.60 |
.49 |
.20 |
.19 |
.51 |
146.50 |
4070 |
163.70 |
.49 |
.20 |
.19 |
.52 |
148.60 |
4065 |
160.90 |
.48 |
.20 |
.19 |
.52 |
150.80 |
4060 |
158.10 |
.48 |
.20 |
.18 |
.53 |
152.90 |
4055 |
155.30 |
.47 |
.20 |
.18 |
.53 |
155.10 |
4050 |
152.60 |
.47 |
.20 |
.18 |
.54 |
157.40 |
4045 |
149.80 |
.46 |
.20 |
.18 |
.54 |
159.70 |
4040 |
147.20 |
.46 |
.20 |
.18 |
.55 |
162.00 |
4035 |
144.50 |
.45 |
.20 |
.18 |
.55 |
164.30 |
4030 |
141.90 |
.45 |
.20 |
.18 |
.56 |
166.60 |
4025 |
139.20 |
.44 |
.20 |
.18 |
.56 |
169.00 |
4020 |
136.70 |
.44 |
.20 |
.18 |
.57 |
171.40 |
4015 |
134.10 |
.43 |
.20 |
.18 |
.58 |
173.90 |
4010 |
131.60 |
.43 |
.20 |
.18 |
.58 |
176.40 |
4005 |
129.10 |
.42 |
.20 |
.18 |
.59 |
178.90 |
4000 |
126.70 |
.42 |
.19 |
.18 |
.59 |
181.40 |
3995 |
124.20 |
.41 |
.19 |
.18 |
.60 |
184.00 |
3990 |
121.80 |
.41 |
.19 |
.18 |
.60 |
186.50 |
3985 |
119.50 |
.40 |
.19 |
.18 |
.61 |
189.20 |
3980 |
117.10 |
.40 |
.19 |
.18 |
.61 |
191.80 |
3975 |
114.80 |
.39 |
.19 |
.18 |
.62 |
194.50 |
3970 |
112.50 |
.39 |
.19 |
.18 |
.62 |
197.20 |
3965 |
110.30 |
.38 |
.19 |
.18 |
.63 |
200.00 |
3960 |
108.10 |
.38 |
.19 |
.18 |
.64 |
202.70 |
3955 |
105.90 |
.37 |
.19 |
.18 |
.64 |
205.60 |
3950 |
103.70 |
.37 |
.19 |
.18 |
.65 |
208.40 |
3945 |
101.60 |
.36 |
.19 |
.18 |
.65 |
211.30 |
3940 |
99.50 |
.36 |
.19 |
.18 |
.66 |
214.20 |
3935 |
97.40 |
.35 |
.19 |
.18 |
.66 |
217.10 |
3930 |
95.40 |
.35 |
.19 |
.18 |
.67 |
220.00 |
3925 |
93.40 |
.34 |
.19 |
.18 |
.67 |
223.00 |
3920 |
91.40 |
.34 |
.19 |
.18 |
.68 |
226.10 |
3915 |
89.50 |
.33 |
.19 |
.18 |
.68 |
229.10 |
3910 |
87.60 |
.33 |
.19 |
.18 |
.69 |
232.20 |
3905 |
85.70 |
.32 |
.19 |
.18 |
.69 |
235.30 |
3900 |
83.80 |
.32 |
.19 |
.18 |
.70 |
238.40 |
3895 |
82.00 |
.31 |
.19 |
.18 |
.71 |
241.60 |
3890 |
80.20 |
.31 |
.19 |
.18 |
.71 |
244.80 |
3885 |
78.40 |
.30 |
.19 |
.18 |
.72 |
248.00 |
3880 |
76.70 |
.30 |
.19 |
.18 |
.72 |
251.30 |
3875 |
75.00 |
.29 |
.19 |
.17 |
.73 |
254.60 |
3870 |
73.30 |
.29 |
.19 |
.17 |
.73 |
257.90 |
3865 |
71.70 |
.28 |
.19 |
.17 |
.74 |
261.20 |
3860 |
70.10 |
.28 |
.19 |