CMX Gold: Aug26 |
Friday, Dec 12 2025 |
Exp = 07/28/2026 Sett = 4423.3 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.20 |
.43 |
200.50 |
4625 |
399.00 |
.56 |
.22 |
.20 |
.44 |
202.10 |
4620 |
395.60 |
.55 |
.21 |
.20 |
.44 |
203.60 |
4615 |
392.30 |
.55 |
.21 |
.20 |
.44 |
205.20 |
4610 |
388.90 |
.55 |
.21 |
.20 |
.44 |
206.80 |
4605 |
385.60 |
.55 |
.21 |
.20 |
.45 |
208.40 |
4600 |
382.30 |
.54 |
.21 |
.20 |
.45 |
210.00 |
4595 |
379.00 |
.54 |
.21 |
.20 |
.45 |
211.70 |
4590 |
375.70 |
.54 |
.21 |
.19 |
.45 |
213.30 |
4585 |
372.40 |
.54 |
.21 |
.19 |
.46 |
215.00 |
4580 |
369.20 |
.53 |
.21 |
.19 |
.46 |
216.70 |
4575 |
365.90 |
.53 |
.21 |
.19 |
.46 |
218.30 |
4570 |
362.70 |
.53 |
.21 |
.19 |
.46 |
220.00 |
4565 |
359.50 |
.53 |
.21 |
.19 |
.47 |
221.80 |
4560 |
356.30 |
.52 |
.21 |
.19 |
.47 |
223.50 |
4555 |
353.10 |
.52 |
.21 |
.19 |
.47 |
225.20 |
4550 |
349.90 |
.52 |
.21 |
.19 |
.48 |
227.00 |
4545 |
346.70 |
.52 |
.21 |
.19 |
.48 |
228.70 |
4540 |
343.60 |
.51 |
.21 |
.19 |
.48 |
230.50 |
4535 |
340.40 |
.51 |
.21 |
.19 |
.48 |
232.30 |
4530 |
337.30 |
.51 |
.21 |
.19 |
.49 |
234.10 |
4525 |
334.20 |
.51 |
.21 |
.19 |
.49 |
235.90 |
4520 |
331.10 |
.50 |
.21 |
.19 |
.49 |
237.80 |
4515 |
328.00 |
.50 |
.21 |
.19 |
.50 |
239.60 |
4510 |
324.90 |
.50 |
.21 |
.19 |
.50 |
241.50 |
4505 |
321.90 |
.50 |
.21 |
.19 |
.50 |
243.30 |
4500 |
318.80 |
.49 |
.21 |
.19 |
.50 |
245.20 |
4495 |
315.80 |
.49 |
.21 |
.19 |
.51 |
247.10 |
4490 |
312.80 |
.49 |
.21 |
.19 |
.51 |
249.10 |
4485 |
309.80 |
.49 |
.21 |
.19 |
.51 |
251.00 |
4480 |
306.80 |
.48 |
.21 |
.19 |
.52 |
252.90 |
4475 |
303.80 |
.48 |
.21 |
.19 |
.52 |
254.90 |
4470 |
300.90 |
.48 |
.21 |
.19 |
.52 |
256.90 |
4465 |
297.90 |
.47 |
.21 |
.19 |
.52 |
258.90 |
4460 |
295.00 |
.47 |
.21 |
.19 |
.53 |
260.90 |
4455 |
292.10 |
.47 |
.21 |
.19 |
.53 |
262.90 |
4450 |
289.20 |
.47 |
.21 |
.19 |
.53 |
265.00 |
4445 |
286.30 |
.46 |
.21 |
.19 |
.54 |
267.00 |
4440 |
283.50 |
.46 |
.21 |
.19 |
.54 |
269.10 |
4435 |
280.60 |
.46 |
.21 |
.19 |
.54 |
271.20 |
4430 |
277.80 |
.46 |
.21 |
.19 |
.55 |
273.30 |
4425 |
275.00 |
.45 |
.21 |
.19 |
.55 |
275.40 |
4420 |
272.20 |
.45 |
.21 |
.19 |
.55 |
277.60 |
4415 |
269.40 |
.45 |
.21 |
.19 |
.55 |
279.70 |
4410 |
266.60 |
.45 |
.21 |
.19 |
.56 |
281.90 |
4405 |
263.90 |
.44 |
.21 |
.19 |
.56 |
284.10 |
4400 |
261.20 |
.44 |
.21 |
.19 |
.56 |
286.30 |
4395 |
258.50 |
.44 |
.21 |
.19 |
.57 |
288.50 |
4390 |
255.80 |
.43 |
.21 |
.19 |
.57 |
290.80 |
4385 |
253.10 |
.43 |
.21 |
.19 |
.57 |
293.00 |
4380 |
250.40 |
.43 |
.21 |
.19 |
.58 |
295.30 |
4375 |
247.80 |
.43 |
.21 |
.19 |
.58 |
297.60 |
4370 |
245.20 |
.42 |
.21 |
.19 |
.58 |
299.90 |
4365 |
242.50 |
.42 |
.21 |
.18 |
.58 |
302.20 |
4360 |
239.90 |
.42 |
.21 |
.18 |
.59 |
304.60 |
4355 |
237.40 |
.41 |
.21 |
.18 |
.59 |
306.90 |
4350 |
234.80 |
.41 |
.21 |
.18 |
.59 |
309.30 |
4345 |
232.30 |
.41 |
.21 |
.18 |
.60 |
311.70 |
4340 |
229.70 |
.41 |
.21 |
.18 |
.60 |
314.10 |
4335 |
227.20 |
.40 |
.20 |
.18 |
.60 |
316.50 |
4330 |
224.70 |
.40 |
.20 |
.18 |
.61 |
319.00 |
4325 |
222.30 |
.40 |
.20 |
.18 |
.61 |
321.50 |
4320 |
219.80 |
.40 |
.20 |
.18 |
.61 |
323.90 |
4315 |
217.40 |
.39 |
.20 |
.18 |
.62 |
326.40 |
4310 |
214.90 |
.39 |
.20 |
.18 |
.62 |
328.90 |
4305 |
212.50 |
.39 |
.20 |
.18 |
.62 |
331.50 |
4300 |
210.20 |
.38 |
.20 |
.18 |
.63 |
334.00 |
4295 |
207.80 |
.38 |
.20 |
.18 |
.63 |
336.60 |
4290 |
205.40 |
.38 |
.20 |
.18 |
.63 |
339.20 |
4285 |
203.10 |
.38 |
.20 |
.18 |
.63 |
341.80 |
4280 |
200.80 |
.37 |
.20 |
.18 |
.64 |
344.40 |
4275 |
198.50 |
.37 |
.20 |
.18 |
.64 |
347.00 |
4270 |
196.20 |
.37 |
.20 |
.18 |
.64 |
349.70 |
4265 |
193.90 |
.36 |
.20 |
.18 |
.65 |
352.40 |
4260 |
191.70 |
.36 |
.20 |
.18 |
.65 |
355.00 |
4255 |
189.40 |
.36 |
.20 |
.18 |
.65 |
357.80 |
4250 |
187.20 |
.36 |
.20 |
.18 |
.66 |
360.50 |
4245 |
185.00 |
.35 |
.20 |
.18 |
.66 |
363.20 |
4240 |
182.80 |
.35 |
.20 |
.18 |
.66 |
366.00 |
4235 |
180.70 |
.35 |
.20 |
.18 |
.67 |
368.80 |
4230 |
178.50 |
.35 |
.20 |