CMX Gold: Apr21 |
Wednesday, Mar 24 2021 |
Exp =  03/25/2021 Sett = 1733.2 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.80 |
.00 |
.10 |
1935 |
201.90 |
.99 |
.84 |
.78 |
.00 |
.10 |
1930 |
196.90 |
.99 |
.82 |
.76 |
.00 |
.10 |
1925 |
191.90 |
.99 |
.80 |
.75 |
.00 |
.10 |
1920 |
186.90 |
.99 |
.78 |
.73 |
.00 |
.10 |
1915 |
181.90 |
.99 |
.77 |
.71 |
.00 |
.10 |
1910 |
176.90 |
.99 |
.75 |
.70 |
.01 |
.10 |
1905 |
171.90 |
.99 |
.73 |
.68 |
.01 |
.10 |
1900 |
166.90 |
.99 |
.71 |
.66 |
.01 |
.10 |
1895 |
161.90 |
.99 |
.69 |
.65 |
.01 |
.10 |
1890 |
156.90 |
.99 |
.68 |
.63 |
.01 |
.10 |
1885 |
151.90 |
.99 |
.66 |
.61 |
.01 |
.10 |
1880 |
146.90 |
.99 |
.64 |
.59 |
.01 |
.10 |
1875 |
141.90 |
.99 |
.62 |
.57 |
.01 |
.10 |
1870 |
136.90 |
.99 |
.60 |
.56 |
.01 |
.10 |
1865 |
131.90 |
.99 |
.58 |
.54 |
.01 |
.10 |
1860 |
126.90 |
.99 |
.57 |
.52 |
.01 |
.10 |
1855 |
121.90 |
.99 |
.55 |
.50 |
.01 |
.10 |
1850 |
116.90 |
.99 |
.53 |
.48 |
.01 |
.10 |
1845 |
111.90 |
.99 |
.51 |
.47 |
.01 |
.10 |
1840 |
106.90 |
.99 |
.49 |
.45 |
.01 |
.10 |
1835 |
101.90 |
.99 |
.47 |
.43 |
.01 |
.10 |
1830 |
96.90 |
.99 |
.45 |
.41 |
.01 |
.10 |
1825 |
91.90 |
.99 |
.43 |
.39 |
.01 |
.10 |
1820 |
86.90 |
.99 |
.41 |
.37 |
.01 |
.10 |
1815 |
81.90 |
.99 |
.39 |
.35 |
.01 |
.10 |
1810 |
76.90 |
.99 |
.37 |
.33 |
.01 |
.10 |
1805 |
71.90 |
.99 |
.35 |
.34 |
.02 |
.20 |
1800 |
67.00 |
.98 |
.35 |
.32 |
.02 |
.20 |
1795 |
62.00 |
.98 |
.33 |
.30 |
.02 |
.20 |
1790 |
57.00 |
.98 |
.31 |
.28 |
.02 |
.20 |
1785 |
52.00 |
.97 |
.29 |
.27 |
.03 |
.30 |
1780 |
47.10 |
.97 |
.28 |
.25 |
.03 |
.30 |
1775 |
42.10 |
.96 |
.26 |
.22 |
.04 |
.30 |
1770 |
37.10 |
.96 |
.23 |
.21 |
.05 |
.40 |
1765 |
32.20 |
.95 |
.22 |
.19 |
.07 |
.50 |
1760 |
27.30 |
.93 |
.20 |
.18 |
.09 |
.70 |
1755 |
22.50 |
.90 |
.18 |
.16 |
.13 |
.90 |
1750 |
17.70 |
.87 |
.16 |
.15 |
.19 |
1.40 |
1745 |
13.20 |
.81 |
.15 |
.14 |
.29 |
2.30 |
1740 |
9.10 |
.70 |
.14 |
.13 |
.44 |
4.00 |
1735 |
5.80 |
.56 |
.13 |
.13 |
.61 |
6.60 |
1730 |
3.40 |
.39 |
.13 |
.14 |
.74 |
10.20 |
1725 |
2.00 |
.26 |
.14 |
.15 |
.84 |
14.40 |
1720 |
1.20 |
.16 |
.15 |
.16 |
.89 |
19.00 |
1715 |
.80 |
.11 |
.17 |
.18 |
.92 |
23.80 |
1710 |
.60 |
.08 |
.18 |
.20 |
.94 |
28.70 |
1705 |
.50 |
.06 |
.20 |
.22 |
.96 |
33.60 |
1700 |
.40 |
.05 |
.22 |
.23 |
.97 |
38.50 |
1695 |
.30 |
.04 |
.24 |
.25 |
.97 |
43.50 |
1690 |
.30 |
.03 |
.26 |
.26 |
.98 |
48.40 |
1685 |
.20 |
.02 |
.27 |
.28 |
.98 |
53.40 |
1680 |
.20 |
.02 |
.29 |
.30 |
.98 |
58.40 |
1675 |
.20 |
.02 |
.32 |
.29 |
.99 |
63.30 |
1670 |
.10 |
.01 |
.31 |
.31 |
.99 |
68.30 |
1665 |
.10 |
.01 |
.33 |
.33 |
.99 |
73.30 |
1660 |
.10 |
.01 |
.35 |
.35 |
.99 |
78.30 |
1655 |
.10 |
.01 |
.37 |
.37 |
.99 |
83.30 |
1650 |
.10 |
.01 |
.39 |
.39 |
1.00 |
88.30 |
1645 |
.10 |
.01 |
.42 |
.41 |
1.00 |
93.30 |
1640 |
.10 |
.01 |
.44 |
.43 |
1.00 |
98.30 |
1635 |
.10 |
.01 |
.46 |
.45 |
1.00 |
103.30 |
1630 |
.10 |
.01 |
.48 |
.47 |
1.00 |
108.30 |
1625 |
.10 |
.01 |
.50 |
.49 |
1.00 |
113.30 |
1620 |
.10 |
.01 |
.52 |
.51 |
1.00 |
118.30 |
1615 |
.10 |
.01 |
.54 |
.53 |
1.00 |
123.30 |
1610 |
.10 |
.01 |
.56 |
.55 |
1.00 |
128.30 |
1605 |
.10 |
.01 |
.59 |
.57 |
1.00 |
133.30 |
1600 |
.10 |
.01 |
.61 |
.59 |
1.00 |
138.30 |
1595 |
.10 |
.01 |
.63 |
.61 |
1.00 |
143.30 |
1590 |
.10 |
.01 |
.65 |
.63 |
1.00 |
148.30 |
1585 |
.10 |
.01 |
.67 |
.65 |
1.00 |
153.30 |
1580 |
.10 |
.01 |
.69 |
.67 |
1.00 |
158.30 |
1575 |
.10 |
.00 |
.71 |
.69 |
1.00 |
163.30 |
1570 |
.10 |
.00 |
.73 |
.71 |
1.00 |
168.30 |
1565 |
.10 |
.00 |
.75 |
.73 |
1.00 |
173.30 |
1560 |
.10 |
.00 |
.78 |
.75 |
1.00 |
178.30 |
1555 |
.10 |
.00 |
.80 |
.77 |
1.00 |
183.30 |
1550 |
.10 |
.00 |
.82 |
.79 |
1.00 |
188.30 |
1545 |
.10 |
.00 |
.84 |
.81 |
1.00 |
193.30 |
1540 |
.10 |
.00 |
.86 |