CMX Gold: Feb26
Friday, Dec 12 2025
Exp =  01/27/2026     Sett = 4328.3
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.21
.28
52.90
4530
253.80
.71
.22
.21
.29
54.00
4525
249.90
.70
.21
.21
.29
55.20
4520
246.10
.70
.21
.21
.30
56.40
4515
242.40
.69
.21
.20
.30
57.60
4510
238.60
.69
.21
.20
.31
58.90
4505
234.90
.68
.21
.20
.31
60.10
4500
231.10
.68
.21
.20
.32
61.40
4495
227.40
.67
.21
.20
.32
62.70
4490
223.80
.67
.21
.20
.33
64.10
4485
220.20
.66
.21
.20
.33
65.40
4480
216.50
.66
.21
.20
.34
66.80
4475
212.90
.65
.21
.20
.34
68.20
4470
209.40
.65
.21
.20
.35
69.70
4465
205.90
.64
.21
.20
.36
71.10
4460
202.30
.64
.21
.20
.36
72.60
4455
198.80
.63
.21
.20
.37
74.10
4450
195.40
.63
.21
.20
.37
75.70
4445
192.00
.62
.21
.20
.38
77.20
4440
188.50
.62
.21
.20
.38
78.80
4435
185.10
.61
.21
.20
.39
80.50
4430
181.90
.60
.21
.20
.40
82.20
4425
178.50
.60
.21
.20
.40
83.90
4420
175.20
.59
.21
.20
.41
85.60
4415
171.90
.59
.21
.20
.41
87.40
4410
168.80
.58
.21
.20
.42
89.10
4405
165.50
.57
.21
.20
.43
90.90
4400
162.30
.57
.21
.20
.43
92.70
4395
159.10
.56
.21
.20
.44
94.60
4390
156.10
.56
.21
.20
.45
96.50
4385
153.00
.55
.21
.20
.45
98.40
4380
149.90
.54
.21
.20
.46
100.40
4375
146.90
.54
.21
.20
.47
102.30
4370
143.90
.53
.21
.20
.47
104.40
4365
141.00
.53
.21
.20
.48
106.40
4360
138.00
.52
.20
.20
.49
108.50
4355
135.10
.51
.20
.20
.49
110.60
4350
132.30
.51
.20
.19
.50
112.70
4345
129.40
.50
.20
.19
.51
114.90
4340
126.60
.49
.20
.19
.51
117.20
4335
123.80
.49
.20
.19
.52
119.40
4330
121.10
.48
.20
.19
.53
121.70
4325
118.40
.47
.20
.19
.53
123.90
4320
115.70
.47
.20
.19
.54
126.30
4315
113.10
.46
.20
.19
.55
128.70
4310
110.50
.46
.20
.19
.55
131.10
4305
107.90
.45
.20
.19
.56
133.60
4300
105.40
.44
.20
.19
.57
136.10
4295
102.90
.44
.20
.19
.57
138.60
4290
100.40
.43
.20
.19
.58
141.10
4285
98.00
.42
.20
.19
.59
143.70
4280
95.60
.42
.20
.19
.59
146.40
4275
93.30
.41
.20
.19
.60
149.00
4270
90.90
.40
.20
.19
.61
151.80
4265
88.70
.40
.20
.19
.61
154.50
4260
86.40
.39
.20
.19
.62
157.30
4255
84.30
.38
.20
.19
.63
160.20
4250
82.20
.38
.20
.19
.64
162.90
4245
80.00
.37
.20
.19
.64
165.80
4240
77.90
.36
.20
.19
.65
168.80
4235
75.90
.36
.20
.19
.66
171.80
4230
73.90
.35
.20
.19
.66
174.80
4225
71.90
.34
.20
.19
.67
177.80
4220
69.90
.34
.20
.19
.68
180.90
4215
68.00
.33
.20
.19
.68
184.10
4210
66.20
.33
.20
.19
.69
187.20
4205
64.40
.32
.20
.19
.70
190.40
4200
62.60
.31
.20
.19
.70
193.60
4195
60.80
.31
.20
.19
.71
196.90
4190
59.10
.30
.20
.19
.72
200.20
4185
57.40
.29
.20
.19
.72
203.60
4180
55.80
.29
.20
.19
.73
207.00
4175
54.20
.28
.20
.18
.73
210.30
4170
52.60
.28
.20
.18
.74
213.80
4165
51.20
.27
.20
.18
.75
217.30
4160
49.70
.26
.20
.18
.75
220.90
4155
48.30
.26
.20
.18
.76
224.40
4150
46.80
.25
.20
.18
.77
228.00
4145
45.40
.25
.20
.18
.77
231.70
4140
44.10
.24
.20
.18
.78
235.40
4135
42.80
.24
.20