CMX Gold: Apr26 |
Monday, Jun 30 2025 |
Exp =  03/26/2026 Sett = 3412.9 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.16 |
.38 |
113.00 |
3615 |
311.10 |
.60 |
.18 |
.16 |
.38 |
114.40 |
3610 |
307.50 |
.60 |
.18 |
.16 |
.39 |
115.70 |
3605 |
304.00 |
.59 |
.18 |
.16 |
.39 |
117.10 |
3600 |
300.50 |
.59 |
.18 |
.16 |
.39 |
118.50 |
3595 |
297.00 |
.59 |
.18 |
.16 |
.40 |
120.00 |
3590 |
293.50 |
.58 |
.18 |
.16 |
.40 |
121.40 |
3585 |
290.00 |
.58 |
.18 |
.16 |
.41 |
122.90 |
3580 |
286.60 |
.58 |
.18 |
.16 |
.41 |
124.30 |
3575 |
283.20 |
.57 |
.18 |
.15 |
.41 |
125.80 |
3570 |
279.80 |
.57 |
.17 |
.15 |
.42 |
127.30 |
3565 |
276.40 |
.57 |
.17 |
.15 |
.42 |
128.80 |
3560 |
273.00 |
.56 |
.17 |
.15 |
.43 |
130.40 |
3555 |
269.60 |
.56 |
.17 |
.15 |
.43 |
132.00 |
3550 |
266.30 |
.56 |
.17 |
.15 |
.43 |
133.50 |
3545 |
263.00 |
.55 |
.17 |
.15 |
.44 |
135.10 |
3540 |
259.70 |
.55 |
.17 |
.15 |
.44 |
136.70 |
3535 |
256.40 |
.55 |
.17 |
.15 |
.45 |
138.40 |
3530 |
253.10 |
.54 |
.17 |
.15 |
.45 |
140.00 |
3525 |
249.90 |
.54 |
.17 |
.15 |
.45 |
141.70 |
3520 |
246.60 |
.53 |
.17 |
.15 |
.46 |
143.40 |
3515 |
243.40 |
.53 |
.17 |
.15 |
.46 |
145.10 |
3510 |
240.20 |
.53 |
.17 |
.15 |
.47 |
146.80 |
3505 |
237.10 |
.52 |
.17 |
.15 |
.47 |
148.60 |
3500 |
233.90 |
.52 |
.17 |
.15 |
.48 |
150.40 |
3495 |
230.80 |
.52 |
.17 |
.15 |
.48 |
152.10 |
3490 |
227.70 |
.51 |
.17 |
.15 |
.48 |
154.00 |
3485 |
224.60 |
.51 |
.17 |
.15 |
.49 |
155.80 |
3480 |
221.50 |
.50 |
.17 |
.15 |
.49 |
157.60 |
3475 |
218.50 |
.50 |
.17 |
.15 |
.50 |
159.50 |
3470 |
215.50 |
.50 |
.17 |
.15 |
.50 |
161.40 |
3465 |
212.50 |
.49 |
.17 |
.15 |
.51 |
163.30 |
3460 |
209.50 |
.49 |
.17 |
.15 |
.51 |
165.30 |
3455 |
206.50 |
.48 |
.17 |
.15 |
.51 |
167.30 |
3450 |
203.60 |
.48 |
.17 |
.15 |
.52 |
169.20 |
3445 |
200.70 |
.48 |
.17 |
.15 |
.52 |
171.20 |
3440 |
197.80 |
.47 |
.17 |
.15 |
.53 |
173.30 |
3435 |
194.90 |
.47 |
.17 |
.15 |
.53 |
175.30 |
3430 |
192.10 |
.46 |
.17 |
.15 |
.54 |
177.40 |
3425 |
189.30 |
.46 |
.17 |
.15 |
.54 |
179.50 |
3420 |
186.50 |
.46 |
.17 |
.15 |
.55 |
181.70 |
3415 |
183.70 |
.45 |
.17 |
.15 |
.55 |
183.80 |
3410 |
181.00 |
.45 |
.17 |
.15 |
.56 |
186.00 |
3405 |
178.20 |
.44 |
.17 |
.15 |
.56 |
188.20 |
3400 |
175.50 |
.44 |
.17 |
.15 |
.56 |
190.40 |
3395 |
172.90 |
.44 |
.17 |
.14 |
.57 |
192.70 |
3390 |
170.20 |
.43 |
.17 |
.14 |
.57 |
194.90 |
3385 |
167.60 |
.43 |
.17 |
.14 |
.58 |
197.20 |
3380 |
165.00 |
.42 |
.17 |
.14 |
.58 |
199.50 |
3375 |
162.40 |
.42 |
.17 |
.14 |
.59 |
201.90 |
3370 |
159.90 |
.42 |
.17 |
.14 |
.59 |
204.30 |
3365 |
157.30 |
.41 |
.17 |
.14 |
.60 |
206.70 |
3360 |
154.80 |
.41 |
.17 |
.14 |
.60 |
209.10 |
3355 |
152.40 |
.40 |
.17 |
.14 |
.61 |
211.50 |
3350 |
149.90 |
.40 |
.17 |
.14 |
.61 |
214.00 |
3345 |
147.50 |
.40 |
.17 |
.14 |
.62 |
216.50 |
3340 |
145.10 |
.39 |
.17 |
.14 |
.62 |
219.00 |
3335 |
142.70 |
.39 |
.17 |
.14 |
.63 |
221.60 |
3330 |
140.30 |
.38 |
.16 |
.14 |
.63 |
224.10 |
3325 |
138.00 |
.38 |
.16 |
.14 |
.64 |
226.70 |
3320 |
135.70 |
.38 |
.16 |
.14 |
.64 |
229.30 |
3315 |
133.40 |
.37 |
.16 |
.14 |
.65 |
232.00 |
3310 |
131.20 |
.37 |
.16 |
.14 |
.65 |
234.70 |
3305 |
128.90 |
.36 |
.16 |
.14 |
.66 |
237.40 |
3300 |
126.70 |
.36 |
.16 |
.14 |
.66 |
240.10 |
3295 |
124.60 |
.35 |
.16 |
.14 |
.67 |
242.80 |
3290 |
122.40 |
.35 |
.16 |
.14 |
.67 |
245.60 |
3285 |
120.30 |
.35 |
.16 |
.14 |
.68 |
248.40 |
3280 |
118.10 |
.34 |
.16 |
.14 |
.68 |
251.20 |
3275 |
116.10 |
.34 |
.16 |
.14 |
.69 |
254.00 |
3270 |
114.00 |
.33 |
.16 |
.14 |
.69 |
256.90 |
3265 |
112.00 |
.33 |
.16 |
.14 |
.70 |
259.80 |
3260 |
110.00 |
.33 |
.16 |
.14 |
.70 |
262.70 |
3255 |
108.00 |
.32 |
.16 |
.14 |
.71 |
265.60 |
3250 |
106.00 |
.32 |
.16 |
.14 |
.71 |
268.60 |
3245 |
104.10 |
.31 |
.16 |
.14 |
.72 |
271.60 |
3240 |
102.10 |
.31 |
.16 |
.14 |
.72 |
274.60 |
3235 |
100.30 |
.31 |
.16 |
.14 |
.72 |
277.60 |
3230 |
98.40 |
.30 |
.16 |
.13 |
.73 |
280.70 |
3225 |
96.50 |
.30 |
.16 |
.13 |
.73 |
283.80 |
3220 |
94.70 |
.29 |
.16 |