CMX Gold: Apr27 |
Friday, Jul 24 2026 |
Exp = 03/24/2027 Sett = 4194.1 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.21 |
.44 |
216.90 |
4395 |
414.10 |
.55 |
.23 |
.21 |
.44 |
218.70 |
4390 |
410.90 |
.55 |
.23 |
.21 |
.45 |
220.50 |
4385 |
407.80 |
.54 |
.23 |
.21 |
.45 |
222.30 |
4380 |
404.70 |
.54 |
.23 |
.21 |
.45 |
224.10 |
4375 |
401.60 |
.54 |
.23 |
.21 |
.45 |
225.90 |
4370 |
398.50 |
.54 |
.23 |
.21 |
.46 |
227.70 |
4365 |
395.50 |
.53 |
.23 |
.21 |
.46 |
229.60 |
4360 |
392.40 |
.53 |
.23 |
.21 |
.46 |
231.50 |
4355 |
389.40 |
.53 |
.23 |
.21 |
.47 |
233.40 |
4350 |
386.30 |
.53 |
.23 |
.21 |
.47 |
235.20 |
4345 |
383.30 |
.52 |
.23 |
.21 |
.47 |
237.20 |
4340 |
380.30 |
.52 |
.23 |
.21 |
.47 |
239.10 |
4335 |
377.30 |
.52 |
.23 |
.21 |
.48 |
241.00 |
4330 |
374.40 |
.52 |
.23 |
.21 |
.48 |
243.00 |
4325 |
371.40 |
.51 |
.23 |
.21 |
.48 |
244.90 |
4320 |
368.50 |
.51 |
.23 |
.21 |
.48 |
246.90 |
4315 |
365.50 |
.51 |
.23 |
.21 |
.49 |
248.90 |
4310 |
362.60 |
.51 |
.23 |
.21 |
.49 |
250.90 |
4305 |
359.70 |
.50 |
.23 |
.21 |
.49 |
252.90 |
4300 |
356.80 |
.50 |
.23 |
.21 |
.49 |
255.00 |
4295 |
354.00 |
.50 |
.23 |
.21 |
.50 |
257.00 |
4290 |
351.10 |
.50 |
.23 |
.21 |
.50 |
259.10 |
4285 |
348.30 |
.49 |
.23 |
.21 |
.50 |
261.20 |
4280 |
345.40 |
.49 |
.23 |
.21 |
.51 |
263.20 |
4275 |
342.60 |
.49 |
.23 |
.21 |
.51 |
265.40 |
4270 |
339.80 |
.49 |
.23 |
.21 |
.51 |
267.50 |
4265 |
337.00 |
.48 |
.23 |
.21 |
.51 |
269.60 |
4260 |
334.30 |
.48 |
.23 |
.21 |
.52 |
271.80 |
4255 |
331.50 |
.48 |
.23 |
.21 |
.52 |
273.90 |
4250 |
328.80 |
.48 |
.23 |
.21 |
.52 |
276.10 |
4245 |
326.10 |
.47 |
.23 |
.21 |
.52 |
278.30 |
4240 |
323.30 |
.47 |
.23 |
.21 |
.53 |
280.50 |
4235 |
320.60 |
.47 |
.23 |
.21 |
.53 |
282.70 |
4230 |
318.00 |
.47 |
.23 |
.21 |
.53 |
285.00 |
4225 |
315.30 |
.46 |
.23 |
.21 |
.54 |
287.20 |
4220 |
312.60 |
.46 |
.23 |
.21 |
.54 |
289.50 |
4215 |
310.00 |
.46 |
.23 |
.21 |
.54 |
291.80 |
4210 |
307.40 |
.46 |
.23 |
.21 |
.54 |
294.10 |
4205 |
304.80 |
.45 |
.23 |
.21 |
.55 |
296.40 |
4200 |
302.20 |
.45 |
.23 |
.21 |
.55 |
298.70 |
4195 |
299.60 |
.45 |
.23 |
.21 |
.55 |
301.10 |
4190 |
297.00 |
.45 |
.23 |
.21 |
.55 |
303.40 |
4185 |
294.50 |
.44 |
.23 |
.21 |
.56 |
305.80 |
4180 |
292.00 |
.44 |
.23 |
.21 |
.56 |
308.20 |
4175 |
289.40 |
.44 |
.23 |
.21 |
.56 |
310.60 |
4170 |
286.90 |
.44 |
.23 |
.21 |
.57 |
313.00 |
4165 |
284.50 |
.43 |
.23 |
.21 |
.57 |
315.40 |
4160 |
282.00 |
.43 |
.23 |
.21 |
.57 |
317.90 |
4155 |
279.50 |
.43 |
.23 |
.21 |
.57 |
320.40 |
4150 |
277.10 |
.43 |
.23 |
.21 |
.58 |
322.80 |
4145 |
274.70 |
.42 |
.23 |
.21 |
.58 |
325.30 |
4140 |
272.30 |
.42 |
.23 |
.21 |
.58 |
327.90 |
4135 |
269.90 |
.42 |
.23 |
.21 |
.58 |
330.40 |
4130 |
267.50 |
.42 |
.23 |
.21 |
.59 |
332.90 |
4125 |
265.10 |
.41 |
.23 |
.21 |
.59 |
335.50 |
4120 |
262.80 |
.41 |
.23 |
.21 |
.59 |
338.10 |
4115 |
260.40 |
.41 |
.23 |
.21 |
.60 |
340.60 |
4110 |
258.10 |
.41 |
.23 |
.21 |
.60 |
343.20 |
4105 |
255.80 |
.40 |
.23 |
.21 |
.60 |
345.90 |
4100 |
253.50 |
.40 |
.23 |
.21 |
.60 |
348.50 |
4095 |
251.30 |
.40 |
.23 |
.21 |
.61 |
351.10 |
4090 |
249.00 |
.40 |
.23 |
.21 |
.61 |
353.80 |
4085 |
246.80 |
.39 |
.23 |
.21 |
.61 |
356.50 |
4080 |
244.50 |
.39 |
.23 |
.21 |
.62 |
359.20 |
4075 |
242.30 |
.39 |
.23 |
.21 |
.62 |
361.90 |
4070 |
240.10 |
.39 |
.23 |
.21 |
.62 |
364.60 |
4065 |
237.90 |
.38 |
.23 |
.21 |
.62 |
367.40 |
4060 |
235.80 |
.38 |
.23 |
.21 |
.63 |
370.10 |
4055 |
233.60 |
.38 |
.23 |
.21 |
.63 |
372.90 |
4050 |
231.50 |
.38 |
.23 |
.21 |
.63 |
375.70 |
4045 |
229.40 |
.37 |
.23 |
.21 |
.63 |
378.50 |
4040 |
227.30 |
.37 |
.23 |
.21 |
.64 |
381.30 |
4035 |
225.20 |
.37 |
.23 |
.21 |
.64 |
384.10 |
4030 |
223.10 |
.37 |
.23 |
.21 |
.64 |
387.00 |
4025 |
221.00 |
.36 |
.23 |
.21 |
.65 |
389.90 |
4020 |
219.00 |
.36 |
.23 |
.21 |
.65 |
392.70 |
4015 |
217.00 |
.36 |
.23 |
.21 |
.65 |
395.60 |
4010 |
214.90 |
.36 |
.23 |
.21 |
.65 |
398.50 |
4005 |
212.90 |
.35 |
.23 |
.21 |
.66 |
401.40 |
4000 |
210.90 |
.35 |
.23 |