CMX Gold: Dec26 |
Monday, Oct 27 2025 |
Exp = 11/24/2026 Sett = 4192.2 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.46 |
258.90 |
4395 |
456.80 |
.52 |
.21 |
.19 |
.47 |
260.60 |
4390 |
453.50 |
.52 |
.21 |
.19 |
.47 |
262.20 |
4385 |
450.30 |
.52 |
.21 |
.19 |
.47 |
263.90 |
4380 |
447.00 |
.52 |
.21 |
.19 |
.47 |
265.50 |
4375 |
443.80 |
.51 |
.21 |
.19 |
.48 |
267.20 |
4370 |
440.60 |
.51 |
.21 |
.19 |
.48 |
268.90 |
4365 |
437.40 |
.51 |
.21 |
.19 |
.48 |
270.60 |
4360 |
434.30 |
.51 |
.21 |
.19 |
.48 |
272.30 |
4355 |
431.10 |
.51 |
.21 |
.19 |
.48 |
274.00 |
4350 |
427.90 |
.50 |
.21 |
.19 |
.49 |
275.80 |
4345 |
424.80 |
.50 |
.21 |
.19 |
.49 |
277.50 |
4340 |
421.70 |
.50 |
.21 |
.19 |
.49 |
279.30 |
4335 |
418.60 |
.50 |
.21 |
.19 |
.49 |
281.10 |
4330 |
415.50 |
.50 |
.21 |
.19 |
.50 |
282.90 |
4325 |
412.40 |
.49 |
.21 |
.19 |
.50 |
284.70 |
4320 |
409.30 |
.49 |
.21 |
.19 |
.50 |
286.50 |
4315 |
406.20 |
.49 |
.21 |
.19 |
.50 |
288.30 |
4310 |
403.20 |
.49 |
.21 |
.18 |
.51 |
290.10 |
4305 |
400.20 |
.49 |
.21 |
.18 |
.51 |
292.00 |
4300 |
397.10 |
.48 |
.21 |
.18 |
.51 |
293.90 |
4295 |
394.10 |
.48 |
.21 |
.18 |
.51 |
295.70 |
4290 |
391.10 |
.48 |
.21 |
.18 |
.51 |
297.60 |
4285 |
388.10 |
.48 |
.21 |
.18 |
.52 |
299.50 |
4280 |
385.20 |
.48 |
.21 |
.18 |
.52 |
301.50 |
4275 |
382.20 |
.47 |
.21 |
.18 |
.52 |
303.40 |
4270 |
379.30 |
.47 |
.21 |
.18 |
.52 |
305.30 |
4265 |
376.30 |
.47 |
.21 |
.18 |
.53 |
307.30 |
4260 |
373.40 |
.47 |
.21 |
.18 |
.53 |
309.30 |
4255 |
370.50 |
.46 |
.21 |
.18 |
.53 |
311.30 |
4250 |
367.60 |
.46 |
.21 |
.18 |
.53 |
313.30 |
4245 |
364.80 |
.46 |
.21 |
.18 |
.54 |
315.30 |
4240 |
361.90 |
.46 |
.21 |
.18 |
.54 |
317.30 |
4235 |
359.00 |
.46 |
.21 |
.18 |
.54 |
319.30 |
4230 |
356.20 |
.45 |
.21 |
.18 |
.54 |
321.40 |
4225 |
353.40 |
.45 |
.21 |
.18 |
.55 |
323.50 |
4220 |
350.60 |
.45 |
.21 |
.18 |
.55 |
325.50 |
4215 |
347.80 |
.45 |
.21 |
.18 |
.55 |
327.60 |
4210 |
345.00 |
.45 |
.21 |
.18 |
.55 |
329.70 |
4205 |
342.20 |
.44 |
.21 |
.18 |
.56 |
331.80 |
4200 |
339.50 |
.44 |
.21 |
.18 |
.56 |
334.00 |
4195 |
336.70 |
.44 |
.21 |
.18 |
.56 |
336.10 |
4190 |
334.00 |
.44 |
.21 |
.18 |
.56 |
338.30 |
4185 |
331.30 |
.43 |
.21 |
.18 |
.57 |
340.50 |
4180 |
328.60 |
.43 |
.21 |
.18 |
.57 |
342.60 |
4175 |
325.90 |
.43 |
.21 |
.18 |
.57 |
344.80 |
4170 |
323.20 |
.43 |
.21 |
.18 |
.57 |
347.00 |
4165 |
320.50 |
.43 |
.21 |
.18 |
.58 |
349.30 |
4160 |
317.90 |
.42 |
.21 |
.18 |
.58 |
351.50 |
4155 |
315.20 |
.42 |
.21 |
.18 |
.58 |
353.80 |
4150 |
312.60 |
.42 |
.21 |
.18 |
.58 |
356.00 |
4145 |
310.00 |
.42 |
.21 |
.18 |
.59 |
358.30 |
4140 |
307.40 |
.41 |
.21 |
.18 |
.59 |
360.60 |
4135 |
304.80 |
.41 |
.21 |
.18 |
.59 |
362.90 |
4130 |
302.30 |
.41 |
.21 |
.18 |
.59 |
365.20 |
4125 |
299.70 |
.41 |
.21 |
.18 |
.60 |
367.60 |
4120 |
297.20 |
.41 |
.21 |
.18 |
.60 |
369.90 |
4115 |
294.60 |
.40 |
.21 |
.18 |
.60 |
372.30 |
4110 |
292.10 |
.40 |
.21 |
.18 |
.60 |
374.70 |
4105 |
289.60 |
.40 |
.21 |
.18 |
.61 |
377.10 |
4100 |
287.10 |
.40 |
.21 |
.18 |
.61 |
379.50 |
4095 |
284.70 |
.39 |
.21 |
.18 |
.61 |
381.90 |
4090 |
282.20 |
.39 |
.21 |
.18 |
.61 |
384.30 |
4085 |
279.80 |
.39 |
.21 |
.18 |
.62 |
386.80 |
4080 |
277.30 |
.39 |
.21 |
.18 |
.62 |
389.20 |
4075 |
274.90 |
.39 |
.21 |
.18 |
.62 |
391.70 |
4070 |
272.50 |
.38 |
.21 |
.18 |
.62 |
394.20 |
4065 |
270.20 |
.38 |
.21 |
.18 |
.63 |
396.70 |
4060 |
267.80 |
.38 |
.21 |
.18 |
.63 |
399.20 |
4055 |
265.40 |
.38 |
.21 |
.18 |
.63 |
401.80 |
4050 |
263.10 |
.37 |
.21 |
.18 |
.64 |
404.30 |
4045 |
260.80 |
.37 |
.21 |
.18 |
.64 |
406.90 |
4040 |
258.50 |
.37 |
.21 |
.18 |
.64 |
409.50 |
4035 |
256.20 |
.37 |
.21 |
.18 |
.64 |
412.10 |
4030 |
253.90 |
.37 |
.21 |
.18 |
.65 |
414.70 |
4025 |
251.60 |
.36 |
.21 |
.18 |
.65 |
417.30 |
4020 |
249.40 |
.36 |
.21 |
.18 |
.65 |
420.00 |
4015 |
247.10 |
.36 |
.21 |
.18 |
.65 |
422.60 |
4010 |
244.90 |
.36 |
.21 |
.18 |
.66 |
425.30 |
4005 |
242.70 |
.36 |
.21 |
.18 |
.66 |
428.00 |
4000 |
240.50 |
.35 |
.21 |