CMX Gold: Dec26 |
Friday, Oct 30 2026 |
Exp = 11/24/2026 Sett = 3898.9 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.23 |
.21 |
26.10 |
4100 |
226.70 |
.78 |
.24 |
.23 |
.21 |
27.00 |
4095 |
222.70 |
.78 |
.24 |
.23 |
.22 |
28.00 |
4090 |
218.70 |
.77 |
.24 |
.23 |
.23 |
29.00 |
4085 |
214.70 |
.77 |
.24 |
.23 |
.23 |
30.10 |
4080 |
210.80 |
.76 |
.24 |
.23 |
.24 |
31.20 |
4075 |
206.90 |
.75 |
.24 |
.23 |
.24 |
32.30 |
4070 |
203.10 |
.75 |
.24 |
.23 |
.25 |
33.50 |
4065 |
199.20 |
.74 |
.24 |
.23 |
.26 |
34.70 |
4060 |
195.40 |
.73 |
.24 |
.23 |
.27 |
35.90 |
4055 |
191.70 |
.73 |
.24 |
.23 |
.27 |
37.20 |
4050 |
188.00 |
.72 |
.24 |
.23 |
.28 |
38.50 |
4045 |
184.30 |
.71 |
.24 |
.23 |
.29 |
39.90 |
4040 |
180.70 |
.71 |
.24 |
.23 |
.29 |
41.30 |
4035 |
177.10 |
.70 |
.24 |
.23 |
.30 |
42.70 |
4030 |
173.50 |
.69 |
.24 |
.23 |
.31 |
44.20 |
4025 |
170.00 |
.69 |
.24 |
.23 |
.32 |
45.70 |
4020 |
166.50 |
.68 |
.24 |
.23 |
.32 |
47.30 |
4015 |
163.10 |
.67 |
.24 |
.23 |
.33 |
48.90 |
4010 |
159.70 |
.66 |
.24 |
.23 |
.34 |
50.50 |
4005 |
156.40 |
.66 |
.24 |
.23 |
.35 |
52.20 |
4000 |
153.10 |
.65 |
.24 |
.23 |
.36 |
53.90 |
3995 |
149.80 |
.64 |
.24 |
.23 |
.36 |
55.70 |
3990 |
146.60 |
.63 |
.24 |
.23 |
.37 |
57.50 |
3985 |
143.40 |
.62 |
.24 |
.23 |
.38 |
59.40 |
3980 |
140.30 |
.62 |
.24 |
.23 |
.39 |
61.30 |
3975 |
137.20 |
.61 |
.24 |
.23 |
.40 |
63.30 |
3970 |
134.20 |
.60 |
.24 |
.23 |
.40 |
65.30 |
3965 |
131.20 |
.59 |
.24 |
.23 |
.41 |
67.30 |
3960 |
128.30 |
.58 |
.24 |
.23 |
.42 |
69.40 |
3955 |
125.40 |
.58 |
.24 |
.23 |
.43 |
71.60 |
3950 |
122.60 |
.57 |
.24 |
.23 |
.44 |
73.80 |
3945 |
119.80 |
.56 |
.24 |
.23 |
.45 |
76.00 |
3940 |
117.00 |
.55 |
.24 |
.24 |
.46 |
78.30 |
3935 |
114.30 |
.54 |
.24 |
.24 |
.46 |
80.70 |
3930 |
111.70 |
.53 |
.24 |
.24 |
.47 |
83.00 |
3925 |
109.10 |
.53 |
.24 |
.24 |
.48 |
85.50 |
3920 |
106.50 |
.52 |
.24 |
.24 |
.49 |
88.00 |
3915 |
104.00 |
.51 |
.24 |
.24 |
.50 |
90.50 |
3910 |
101.60 |
.50 |
.24 |
.24 |
.51 |
93.10 |
3905 |
99.20 |
.49 |
.24 |
.24 |
.51 |
95.70 |
3900 |
96.80 |
.49 |
.24 |
.24 |
.52 |
98.40 |
3895 |
94.50 |
.48 |
.25 |
.24 |
.53 |
101.10 |
3890 |
92.20 |
.47 |
.25 |
.24 |
.54 |
103.80 |
3885 |
90.00 |
.46 |
.25 |
.24 |
.55 |
106.60 |
3880 |
87.80 |
.45 |
.25 |
.24 |
.56 |
109.50 |
3875 |
85.60 |
.44 |
.25 |
.24 |
.56 |
112.40 |
3870 |
83.50 |
.44 |
.25 |
.24 |
.57 |
115.30 |
3865 |
81.50 |
.43 |
.25 |
.24 |
.58 |
118.30 |
3860 |
79.50 |
.42 |
.25 |
.24 |
.59 |
121.30 |
3855 |
77.50 |
.41 |
.25 |
.24 |
.60 |
124.40 |
3850 |
75.60 |
.41 |
.25 |
.24 |
.60 |
127.50 |
3845 |
73.70 |
.40 |
.25 |
.24 |
.61 |
130.60 |
3840 |
71.80 |
.39 |
.25 |
.25 |
.62 |
133.80 |
3835 |
70.00 |
.38 |
.25 |
.25 |
.63 |
137.00 |
3830 |
68.30 |
.38 |
.25 |
.25 |
.63 |
140.30 |
3825 |
66.50 |
.37 |
.25 |
.25 |
.64 |
143.60 |
3820 |
64.80 |
.36 |
.25 |
.25 |
.65 |
146.90 |
3815 |
63.20 |
.35 |
.26 |
.25 |
.66 |
150.30 |
3810 |
61.60 |
.35 |
.26 |
.25 |
.66 |
153.70 |
3805 |
60.00 |
.34 |
.26 |
.25 |
.67 |
157.10 |
3800 |
58.50 |
.33 |
.26 |
.25 |
.68 |
160.60 |
3795 |
57.00 |
.33 |
.26 |
.25 |
.69 |
164.20 |
3790 |
55.50 |
.32 |
.26 |
.25 |
.69 |
167.70 |
3785 |
54.10 |
.31 |
.26 |
.25 |
.70 |
171.30 |
3780 |
52.70 |
.31 |
.26 |
.25 |
.71 |
174.90 |
3775 |
51.30 |
.30 |
.26 |
.25 |
.71 |
178.60 |
3770 |
50.00 |
.29 |
.26 |
.25 |
.72 |
182.30 |
3765 |
48.70 |
.29 |
.26 |
.25 |
.73 |
186.00 |
3760 |
47.40 |
.28 |
.26 |
.26 |
.73 |
189.80 |
3755 |
46.20 |
.27 |
.26 |
.26 |
.74 |
193.50 |
3750 |
45.00 |
.27 |
.26 |
.26 |
.74 |
197.40 |
3745 |
43.80 |
.26 |
.27 |
.26 |
.75 |
201.20 |
3740 |
42.70 |
.26 |
.27 |
.26 |
.76 |
205.10 |
3735 |
41.50 |
.25 |
.27 |
.26 |
.76 |
209.00 |
3730 |
40.50 |
.25 |
.27 |
.26 |
.77 |
212.90 |
3725 |
39.40 |
.24 |
.27 |
.26 |
.77 |
216.90 |
3720 |
38.40 |
.23 |
.27 |
.26 |
.78 |
220.90 |
3715 |
37.40 |
.23 |
.27 |
.26 |
.78 |
224.90 |
3710 |
36.40 |
.22 |
.27 |
.26 |
.79 |
228.90 |
3705 |
35.40 |
.22 |
.27 |