CMX Gold: Feb27
Friday, Mar 20 2026
Exp =  01/26/2027     Sett = 4751.7
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.24
.48
344.70
4955
543.60
.51
.26
.24
.48
346.60
4950
540.60
.51
.26
.24
.49
348.50
4945
537.60
.50
.26
.24
.49
350.40
4940
534.60
.50
.26
.24
.49
352.30
4935
531.60
.50
.26
.24
.49
354.20
4930
528.60
.50
.26
.24
.49
356.20
4925
525.70
.50
.26
.24
.50
358.10
4920
522.70
.50
.26
.24
.50
360.10
4915
519.80
.49
.26
.24
.50
362.00
4910
516.90
.49
.26
.24
.50
364.00
4905
514.00
.49
.26
.24
.50
366.00
4900
511.10
.49
.26
.24
.50
368.00
4895
508.20
.49
.26
.24
.51
370.00
4890
505.30
.49
.26
.24
.51
372.00
4885
502.40
.48
.26
.24
.51
374.10
4880
499.60
.48
.26
.24
.51
376.10
4875
496.70
.48
.26
.24
.51
378.10
4870
493.90
.48
.26
.24
.52
380.20
4865
491.00
.48
.26
.24
.52
382.30
4860
488.20
.48
.26
.24
.52
384.40
4855
485.40
.47
.26
.24
.52
386.40
4850
482.60
.47
.26
.24
.52
388.50
4845
479.80
.47
.26
.24
.53
390.60
4840
477.00
.47
.26
.24
.53
392.80
4835
474.20
.47
.26
.24
.53
394.80
4830
471.40
.47
.26
.24
.53
397.00
4825
468.70
.46
.26
.24
.53
399.10
4820
465.90
.46
.26
.24
.53
401.20
4815
463.10
.46
.26
.24
.54
403.30
4810
460.40
.46
.26
.24
.54
405.50
4805
457.60
.46
.26
.24
.54
407.60
4800
454.90
.46
.26
.24
.54
409.80
4795
452.10
.45
.26
.24
.54
412.00
4790
449.40
.45
.26
.24
.55
414.20
4785
446.70
.45
.26
.24
.55
416.30
4780
444.00
.45
.26
.24
.55
418.60
4775
441.30
.45
.26
.24
.55
420.80
4770
438.70
.44
.26
.24
.55
423.00
4765
436.00
.44
.26
.24
.56
425.20
4760
433.30
.44
.26
.23
.56
427.50
4755
430.70
.44
.26
.23
.56
429.70
4750
428.10
.44
.26
.23
.56
432.00
4745
425.40
.44
.26
.23
.56
434.30
4740
422.80
.43
.26
.23
.57
436.60
4735
420.20
.43
.26
.23
.57
438.90
4730
417.60
.43
.26
.23
.57
441.20
4725
415.00
.43
.26
.23
.57
443.50
4720
412.50
.43
.26
.23
.57
445.80
4715
409.90
.43
.26
.23
.57
448.10
4710
407.30
.42
.26
.23
.58
450.50
4705
404.80
.42
.26
.23
.58
452.80
4700
402.30
.42
.26
.23
.58
455.20
4695
399.70
.42
.26
.23
.58
457.60
4690
397.20
.42
.26
.23
.58
460.00
4685
394.70
.42
.26
.23
.59
462.40
4680
392.20
.41
.26
.23
.59
464.80
4675
389.80
.41
.26
.23
.59
467.20
4670
387.30
.41
.26
.23
.59
469.60
4665
384.80
.41
.26
.23
.59
472.10
4660
382.40
.41
.26
.23
.60
474.50
4655
379.90
.40
.26
.23
.60
477.00
4650
377.50
.40
.26
.23
.60
479.50
4645
375.10
.40
.26
.23
.60
481.90
4640
372.70
.40
.26
.23
.60
484.40
4635
370.30
.40
.26
.23
.61
486.90
4630
367.90
.40
.26
.23
.61
489.40
4625
365.50
.39
.26
.23
.61
492.00
4620
363.10
.39
.26
.23
.61
494.50
4615
360.80
.39
.26
.23
.61
497.00
4610
358.40
.39
.26
.23
.62
499.60
4605
356.10
.39
.26
.23
.62
502.10
4600
353.70
.39
.26
.23
.62
504.70
4595
351.40
.38
.26
.23
.62
507.30
4590
349.10
.38
.26
.23
.62
509.90
4585
346.80
.38
.26
.23
.62
512.50
4580
344.50
.38
.26
.23
.63
515.10
4575
342.20
.38
.26
.23
.63
517.70
4570
340.00
.38
.26
.23
.63
520.40
4565
337.70
.37
.26
.23
.63
523.00
4560
335.50
.37
.26