CMX Gold: Dec26 |
Friday, Dec 12 2025 |
Exp = 11/24/2026 Sett = 4476.3 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.46 |
262.30 |
4680 |
461.40 |
.53 |
.21 |
.19 |
.46 |
263.90 |
4675 |
458.10 |
.52 |
.21 |
.19 |
.47 |
265.50 |
4670 |
454.80 |
.52 |
.21 |
.19 |
.47 |
267.10 |
4665 |
451.60 |
.52 |
.21 |
.19 |
.47 |
268.70 |
4660 |
448.30 |
.52 |
.21 |
.19 |
.47 |
270.40 |
4655 |
445.00 |
.52 |
.21 |
.19 |
.47 |
272.00 |
4650 |
441.80 |
.51 |
.21 |
.19 |
.48 |
273.70 |
4645 |
438.60 |
.51 |
.21 |
.19 |
.48 |
275.30 |
4640 |
435.30 |
.51 |
.21 |
.19 |
.48 |
277.00 |
4635 |
432.10 |
.51 |
.21 |
.19 |
.48 |
278.70 |
4630 |
428.90 |
.51 |
.21 |
.19 |
.49 |
280.40 |
4625 |
425.70 |
.50 |
.21 |
.19 |
.49 |
282.10 |
4620 |
422.50 |
.50 |
.21 |
.19 |
.49 |
283.80 |
4615 |
419.40 |
.50 |
.21 |
.19 |
.49 |
285.50 |
4610 |
416.20 |
.50 |
.21 |
.19 |
.50 |
287.20 |
4605 |
413.10 |
.50 |
.21 |
.19 |
.50 |
289.00 |
4600 |
409.90 |
.49 |
.21 |
.19 |
.50 |
290.80 |
4595 |
406.80 |
.49 |
.21 |
.19 |
.50 |
292.50 |
4590 |
403.70 |
.49 |
.21 |
.19 |
.50 |
294.30 |
4585 |
400.60 |
.49 |
.21 |
.19 |
.51 |
296.10 |
4580 |
397.50 |
.49 |
.21 |
.19 |
.51 |
297.90 |
4575 |
394.40 |
.48 |
.21 |
.19 |
.51 |
299.70 |
4570 |
391.30 |
.48 |
.21 |
.19 |
.51 |
301.50 |
4565 |
388.20 |
.48 |
.21 |
.19 |
.52 |
303.40 |
4560 |
385.20 |
.48 |
.21 |
.19 |
.52 |
305.20 |
4555 |
382.10 |
.48 |
.21 |
.19 |
.52 |
307.10 |
4550 |
379.10 |
.47 |
.21 |
.18 |
.52 |
309.00 |
4545 |
376.10 |
.47 |
.21 |
.18 |
.53 |
310.80 |
4540 |
373.10 |
.47 |
.21 |
.18 |
.53 |
312.70 |
4535 |
370.10 |
.47 |
.21 |
.18 |
.53 |
314.70 |
4530 |
367.10 |
.46 |
.21 |
.18 |
.53 |
316.60 |
4525 |
364.20 |
.46 |
.21 |
.18 |
.54 |
318.50 |
4520 |
361.20 |
.46 |
.21 |
.18 |
.54 |
320.50 |
4515 |
358.30 |
.46 |
.21 |
.18 |
.54 |
322.50 |
4510 |
355.40 |
.46 |
.21 |
.18 |
.54 |
324.40 |
4505 |
352.50 |
.45 |
.21 |
.18 |
.54 |
326.40 |
4500 |
349.60 |
.45 |
.21 |
.18 |
.55 |
328.40 |
4495 |
346.70 |
.45 |
.21 |
.18 |
.55 |
330.50 |
4490 |
343.90 |
.45 |
.21 |
.18 |
.55 |
332.50 |
4485 |
341.00 |
.45 |
.21 |
.18 |
.55 |
334.60 |
4480 |
338.20 |
.44 |
.21 |
.18 |
.56 |
336.70 |
4475 |
335.40 |
.44 |
.21 |
.18 |
.56 |
338.70 |
4470 |
332.60 |
.44 |
.21 |
.18 |
.56 |
340.80 |
4465 |
329.80 |
.44 |
.21 |
.18 |
.56 |
343.00 |
4460 |
327.00 |
.43 |
.21 |
.18 |
.57 |
345.10 |
4455 |
324.30 |
.43 |
.21 |
.18 |
.57 |
347.30 |
4450 |
321.60 |
.43 |
.21 |
.18 |
.57 |
349.40 |
4445 |
318.80 |
.43 |
.21 |
.18 |
.57 |
351.60 |
4440 |
316.10 |
.43 |
.21 |
.18 |
.58 |
353.80 |
4435 |
313.40 |
.42 |
.21 |
.18 |
.58 |
356.00 |
4430 |
310.80 |
.42 |
.21 |
.18 |
.58 |
358.30 |
4425 |
308.10 |
.42 |
.21 |
.18 |
.58 |
360.50 |
4420 |
305.50 |
.42 |
.21 |
.18 |
.59 |
362.80 |
4415 |
302.80 |
.41 |
.21 |
.18 |
.59 |
365.00 |
4410 |
300.20 |
.41 |
.21 |
.18 |
.59 |
367.30 |
4405 |
297.60 |
.41 |
.20 |
.18 |
.59 |
369.60 |
4400 |
295.00 |
.41 |
.20 |
.18 |
.60 |
371.90 |
4395 |
292.50 |
.41 |
.20 |
.18 |
.60 |
374.30 |
4390 |
289.90 |
.40 |
.20 |
.18 |
.60 |
376.60 |
4385 |
287.40 |
.40 |
.20 |
.18 |
.61 |
379.00 |
4380 |
284.90 |
.40 |
.20 |
.18 |
.61 |
381.40 |
4375 |
282.40 |
.40 |
.20 |
.18 |
.61 |
383.80 |
4370 |
279.90 |
.39 |
.20 |
.18 |
.61 |
386.20 |
4365 |
277.40 |
.39 |
.20 |
.18 |
.62 |
388.60 |
4360 |
274.90 |
.39 |
.20 |
.18 |
.62 |
391.00 |
4355 |
272.50 |
.39 |
.20 |
.18 |
.62 |
393.50 |
4350 |
270.00 |
.39 |
.20 |
.18 |
.62 |
396.00 |
4345 |
267.60 |
.38 |
.20 |
.18 |
.63 |
398.40 |
4340 |
265.20 |
.38 |
.20 |
.18 |
.63 |
400.90 |
4335 |
262.80 |
.38 |
.20 |
.18 |
.63 |
403.40 |
4330 |
260.40 |
.38 |
.20 |
.18 |
.63 |
406.00 |
4325 |
258.10 |
.37 |
.20 |
.18 |
.64 |
408.50 |
4320 |
255.70 |
.37 |
.20 |
.18 |
.64 |
411.10 |
4315 |
253.40 |
.37 |
.20 |
.18 |
.64 |
413.60 |
4310 |
251.10 |
.37 |
.20 |
.18 |
.64 |
416.20 |
4305 |
248.80 |
.37 |
.20 |
.18 |
.65 |
418.80 |
4300 |
246.50 |
.36 |
.20 |
.18 |
.65 |
421.40 |
4295 |
244.20 |
.36 |
.20 |
.18 |
.65 |
424.10 |
4290 |
241.90 |
.36 |
.20 |
.18 |
.65 |
426.70 |
4285 |
239.70 |
.36 |
.20 |