CMX Gold: Apr26
Friday, Dec 12 2025
Exp =  03/26/2026     Sett = 4360
 
 
CALL
 
PUT
 
 
VOL
DELTA
PRICE
STRIKE
PRICE
DELTA
VOL
.21
.37
116.20
4560
314.60
.62
.22
.21
.38
117.70
4555
311.10
.61
.22
.21
.38
119.10
4550
307.60
.61
.22
.21
.38
120.50
4545
304.00
.61
.22
.21
.39
122.00
4540
300.60
.60
.22
.21
.39
123.50
4535
297.10
.60
.22
.21
.39
125.00
4530
293.60
.60
.22
.21
.40
126.50
4525
290.20
.59
.22
.21
.40
128.00
4520
286.80
.59
.22
.21
.41
129.60
4515
283.30
.59
.22
.20
.41
131.20
4510
279.90
.58
.22
.20
.41
132.70
4505
276.60
.58
.22
.20
.42
134.40
4500
273.20
.58
.22
.20
.42
136.00
4495
269.90
.57
.22
.20
.42
137.60
4490
266.60
.57
.22
.20
.43
139.30
4485
263.20
.57
.22
.20
.43
140.90
4480
260.00
.56
.22
.20
.44
142.60
4475
256.70
.56
.22
.20
.44
144.30
4470
253.40
.55
.22
.20
.44
146.10
4465
250.20
.55
.22
.20
.45
147.80
4460
247.00
.55
.21
.20
.45
149.60
4455
243.80
.54
.21
.20
.46
151.40
4450
240.60
.54
.21
.20
.46
153.20
4445
237.50
.54
.21
.20
.46
155.00
4440
234.30
.53
.21
.20
.47
156.80
4435
231.20
.53
.21
.20
.47
158.70
4430
228.10
.52
.21
.20
.48
160.60
4425
225.10
.52
.21
.20
.48
162.50
4420
222.00
.52
.21
.20
.48
164.40
4415
219.00
.51
.21
.20
.49
166.40
4410
216.00
.51
.21
.20
.49
168.40
4405
213.00
.50
.21
.20
.50
170.30
4400
210.00
.50
.21
.20
.50
172.40
4395
207.10
.50
.21
.20
.51
174.40
4390
204.10
.49
.21
.20
.51
176.40
4385
201.20
.49
.21
.20
.51
178.50
4380
198.40
.48
.21
.20
.52
180.60
4375
195.50
.48
.21
.20
.52
182.80
4370
192.70
.48
.21
.20
.53
184.90
4365
189.90
.47
.21
.20
.53
187.10
4360
187.10
.47
.21
.20
.54
189.30
4355
184.30
.46
.21
.20
.54
191.50
4350
181.60
.46
.21
.20
.54
193.70
4345
178.80
.46
.21
.20
.55
196.00
4340
176.10
.45
.21
.19
.55
198.30
4335
173.50
.45
.21
.19
.56
200.60
4330
170.80
.44
.21
.19
.56
202.90
4325
168.20
.44
.21
.19
.57
205.20
4320
165.60
.43
.21
.19
.57
207.60
4315
163.00
.43
.21
.19
.58
210.00
4310
160.40
.43
.21
.19
.58
212.50
4305
157.90
.42
.21
.19
.58
214.90
4300
155.40
.42
.21
.19
.59
217.40
4295
152.90
.41
.21
.19
.59
219.90
4290
150.50
.41
.21
.19
.60
222.40
4285
148.00
.41
.21
.19
.60
225.00
4280
145.60
.40
.21
.19
.61
227.50
4275
143.20
.40
.21
.19
.61
230.10
4270
140.90
.39
.21
.19
.62
232.80
4265
138.50
.39
.21
.19
.62
235.40
4260
136.20
.38
.21
.19
.63
238.10
4255
133.90
.38
.20
.19
.63
240.80
4250
131.70
.38
.20
.19
.63
243.50
4245
129.50
.37
.20
.19
.64
246.30
4240
127.20
.37
.20
.19
.64
249.00
4235
125.10
.36
.20
.19
.65
251.90
4230
122.90
.36
.20
.19
.65
254.70
4225
120.80
.36
.20
.19
.66
257.50
4220
118.70
.35
.20
.19
.66
260.40
4215
116.60
.35
.20
.19
.67
263.30
4210
114.50
.34
.20
.19
.67
266.20
4205
112.50
.34
.20
.19
.68
269.20
4200
110.50
.33
.20
.19
.68
272.20
4195
108.50
.33
.20
.19
.68
275.20
4190
106.60
.33
.20
.19
.69
278.20
4185
104.60
.32
.20
.19
.69
281.30
4180
102.70
.32
.20
.19
.70
284.40
4175
100.80
.31
.20
.19
.70
287.50
4170
99.00
.31
.20
.19
.71
290.60
4165
97.20
.31
.20