CMX Gold: Jun26 |
Friday, Dec 12 2025 |
Exp = 05/26/2026 Sett = 4392.3 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.20 |
.41 |
162.40 |
4595 |
362.60 |
.58 |
.22 |
.20 |
.41 |
163.90 |
4590 |
359.20 |
.58 |
.22 |
.20 |
.41 |
165.40 |
4585 |
355.80 |
.58 |
.22 |
.20 |
.42 |
167.00 |
4580 |
352.40 |
.57 |
.22 |
.20 |
.42 |
168.50 |
4575 |
349.00 |
.57 |
.22 |
.20 |
.42 |
170.10 |
4570 |
345.60 |
.57 |
.22 |
.20 |
.43 |
171.60 |
4565 |
342.20 |
.56 |
.22 |
.20 |
.43 |
173.20 |
4560 |
338.90 |
.56 |
.22 |
.20 |
.43 |
174.80 |
4555 |
335.50 |
.56 |
.22 |
.20 |
.44 |
176.40 |
4550 |
332.20 |
.56 |
.22 |
.20 |
.44 |
178.00 |
4545 |
328.80 |
.55 |
.22 |
.20 |
.44 |
179.70 |
4540 |
325.60 |
.55 |
.22 |
.20 |
.44 |
181.30 |
4535 |
322.30 |
.55 |
.22 |
.20 |
.45 |
183.00 |
4530 |
319.00 |
.54 |
.22 |
.20 |
.45 |
184.70 |
4525 |
315.80 |
.54 |
.22 |
.20 |
.45 |
186.40 |
4520 |
312.50 |
.54 |
.21 |
.20 |
.46 |
188.10 |
4515 |
309.30 |
.54 |
.21 |
.20 |
.46 |
189.80 |
4510 |
306.10 |
.53 |
.21 |
.20 |
.46 |
191.60 |
4505 |
302.90 |
.53 |
.21 |
.20 |
.47 |
193.30 |
4500 |
299.70 |
.53 |
.21 |
.20 |
.47 |
195.10 |
4495 |
296.50 |
.52 |
.21 |
.20 |
.47 |
196.90 |
4490 |
293.40 |
.52 |
.21 |
.20 |
.48 |
198.70 |
4485 |
290.30 |
.52 |
.21 |
.20 |
.48 |
200.50 |
4480 |
287.10 |
.51 |
.21 |
.20 |
.48 |
202.30 |
4475 |
284.00 |
.51 |
.21 |
.20 |
.49 |
204.20 |
4470 |
280.90 |
.51 |
.21 |
.20 |
.49 |
206.10 |
4465 |
277.90 |
.51 |
.21 |
.20 |
.49 |
207.90 |
4460 |
274.80 |
.50 |
.21 |
.20 |
.50 |
209.90 |
4455 |
271.80 |
.50 |
.21 |
.20 |
.50 |
211.80 |
4450 |
268.80 |
.50 |
.21 |
.20 |
.50 |
213.70 |
4445 |
265.80 |
.49 |
.21 |
.19 |
.51 |
215.70 |
4440 |
262.80 |
.49 |
.21 |
.19 |
.51 |
217.60 |
4435 |
259.80 |
.49 |
.21 |
.19 |
.51 |
219.60 |
4430 |
256.80 |
.48 |
.21 |
.19 |
.52 |
221.60 |
4425 |
253.90 |
.48 |
.21 |
.19 |
.52 |
223.70 |
4420 |
251.10 |
.48 |
.21 |
.19 |
.52 |
225.70 |
4415 |
248.10 |
.47 |
.21 |
.19 |
.53 |
227.80 |
4410 |
245.30 |
.47 |
.21 |
.19 |
.53 |
229.80 |
4405 |
242.30 |
.47 |
.21 |
.19 |
.53 |
231.90 |
4400 |
239.50 |
.46 |
.21 |
.19 |
.54 |
234.00 |
4395 |
236.70 |
.46 |
.21 |
.19 |
.54 |
236.20 |
4390 |
233.90 |
.46 |
.21 |
.19 |
.54 |
238.30 |
4385 |
231.10 |
.45 |
.21 |
.19 |
.55 |
240.40 |
4380 |
228.30 |
.45 |
.21 |
.19 |
.55 |
242.70 |
4375 |
225.60 |
.45 |
.21 |
.19 |
.56 |
244.90 |
4370 |
222.90 |
.44 |
.21 |
.19 |
.56 |
247.10 |
4365 |
220.10 |
.44 |
.21 |
.19 |
.56 |
249.40 |
4360 |
217.50 |
.44 |
.21 |
.19 |
.57 |
251.60 |
4355 |
214.80 |
.44 |
.21 |
.19 |
.57 |
253.90 |
4350 |
212.10 |
.43 |
.21 |
.19 |
.57 |
256.20 |
4345 |
209.50 |
.43 |
.21 |
.19 |
.58 |
258.60 |
4340 |
206.90 |
.43 |
.21 |
.19 |
.58 |
260.90 |
4335 |
204.30 |
.42 |
.21 |
.19 |
.58 |
263.20 |
4330 |
201.70 |
.42 |
.21 |
.19 |
.59 |
265.60 |
4325 |
199.10 |
.42 |
.21 |
.19 |
.59 |
268.00 |
4320 |
196.60 |
.41 |
.21 |
.19 |
.59 |
270.50 |
4315 |
194.10 |
.41 |
.21 |
.19 |
.60 |
272.90 |
4310 |
191.60 |
.41 |
.21 |
.19 |
.60 |
275.30 |
4305 |
189.10 |
.40 |
.21 |
.19 |
.61 |
277.90 |
4300 |
186.70 |
.40 |
.21 |
.19 |
.61 |
280.30 |
4295 |
184.20 |
.40 |
.21 |
.19 |
.61 |
282.90 |
4290 |
181.80 |
.39 |
.21 |
.19 |
.62 |
285.40 |
4285 |
179.40 |
.39 |
.21 |
.19 |
.62 |
287.90 |
4280 |
177.00 |
.39 |
.21 |
.19 |
.62 |
290.60 |
4275 |
174.70 |
.38 |
.20 |
.19 |
.63 |
293.10 |
4270 |
172.30 |
.38 |
.20 |
.19 |
.63 |
295.70 |
4265 |
170.00 |
.38 |
.20 |
.19 |
.63 |
298.40 |
4260 |
167.70 |
.37 |
.20 |
.19 |
.64 |
301.00 |
4255 |
165.40 |
.37 |
.20 |
.19 |
.64 |
303.80 |
4250 |
163.20 |
.37 |
.20 |
.19 |
.65 |
306.50 |
4245 |
161.00 |
.36 |
.20 |
.18 |
.65 |
309.10 |
4240 |
158.70 |
.36 |
.20 |
.18 |
.65 |
311.90 |
4235 |
156.50 |
.36 |
.20 |
.18 |
.66 |
314.70 |
4230 |
154.40 |
.35 |
.20 |
.18 |
.66 |
317.50 |
4225 |
152.20 |
.35 |
.20 |
.18 |
.66 |
320.30 |
4220 |
150.10 |
.35 |
.20 |
.18 |
.67 |
323.10 |
4215 |
148.00 |
.34 |
.20 |
.18 |
.67 |
326.00 |
4210 |
145.90 |
.34 |
.20 |
.18 |
.67 |
328.80 |
4205 |
143.80 |
.34 |
.20 |
.18 |
.68 |
331.80 |
4200 |
141.80 |
.33 |
.20 |