CMX Gold: Apr25 |
Friday, Dec 20 2024 |
Exp =  03/26/2025 Sett = 2667 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.16 |
.20 |
22.20 |
2870 |
223.60 |
.78 |
.17 |
.15 |
.20 |
22.90 |
2865 |
219.30 |
.77 |
.17 |
.15 |
.21 |
23.60 |
2860 |
215.10 |
.77 |
.17 |
.15 |
.21 |
24.40 |
2855 |
210.80 |
.76 |
.17 |
.15 |
.22 |
25.10 |
2850 |
206.60 |
.76 |
.17 |
.15 |
.22 |
25.90 |
2845 |
202.50 |
.75 |
.17 |
.15 |
.23 |
26.80 |
2840 |
198.30 |
.75 |
.17 |
.15 |
.24 |
27.60 |
2835 |
194.20 |
.74 |
.17 |
.15 |
.24 |
28.50 |
2830 |
190.20 |
.74 |
.17 |
.15 |
.25 |
29.40 |
2825 |
186.10 |
.73 |
.16 |
.15 |
.26 |
30.30 |
2820 |
182.10 |
.72 |
.16 |
.15 |
.26 |
31.30 |
2815 |
178.10 |
.72 |
.16 |
.15 |
.27 |
32.30 |
2810 |
174.10 |
.71 |
.16 |
.15 |
.28 |
33.30 |
2805 |
170.20 |
.70 |
.16 |
.15 |
.28 |
34.40 |
2800 |
166.30 |
.70 |
.16 |
.15 |
.29 |
35.50 |
2795 |
162.40 |
.69 |
.16 |
.15 |
.30 |
36.60 |
2790 |
158.60 |
.68 |
.16 |
.15 |
.31 |
37.80 |
2785 |
154.80 |
.68 |
.16 |
.15 |
.31 |
39.00 |
2780 |
151.00 |
.67 |
.16 |
.15 |
.32 |
40.20 |
2775 |
147.30 |
.66 |
.16 |
.15 |
.33 |
41.50 |
2770 |
143.60 |
.65 |
.16 |
.15 |
.34 |
42.80 |
2765 |
140.00 |
.65 |
.16 |
.14 |
.35 |
44.20 |
2760 |
136.40 |
.64 |
.16 |
.14 |
.36 |
45.60 |
2755 |
132.80 |
.63 |
.16 |
.14 |
.37 |
47.00 |
2750 |
129.30 |
.62 |
.16 |
.14 |
.37 |
48.50 |
2745 |
125.80 |
.61 |
.16 |
.14 |
.38 |
50.00 |
2740 |
122.40 |
.61 |
.16 |
.14 |
.39 |
51.60 |
2735 |
119.00 |
.60 |
.16 |
.14 |
.40 |
53.20 |
2730 |
115.70 |
.59 |
.15 |
.14 |
.41 |
54.90 |
2725 |
112.40 |
.58 |
.15 |
.14 |
.42 |
56.60 |
2720 |
109.10 |
.57 |
.15 |
.14 |
.43 |
58.30 |
2715 |
105.90 |
.56 |
.15 |
.14 |
.44 |
60.10 |
2710 |
102.80 |
.55 |
.15 |
.14 |
.45 |
62.00 |
2705 |
99.70 |
.54 |
.15 |
.14 |
.46 |
63.90 |
2700 |
96.60 |
.53 |
.15 |
.14 |
.47 |
65.90 |
2695 |
93.60 |
.52 |
.15 |
.14 |
.48 |
67.90 |
2690 |
90.70 |
.52 |
.15 |
.14 |
.49 |
70.00 |
2685 |
87.80 |
.51 |
.15 |
.14 |
.50 |
72.10 |
2680 |
85.00 |
.50 |
.15 |
.14 |
.51 |
74.30 |
2675 |
82.20 |
.49 |
.15 |
.14 |
.52 |
76.50 |
2670 |
79.50 |
.48 |
.15 |
.14 |
.53 |
78.80 |
2665 |
76.80 |
.47 |
.15 |
.14 |
.54 |
81.10 |
2660 |
74.20 |
.46 |
.15 |
.14 |
.55 |
83.50 |
2655 |
71.60 |
.45 |
.15 |
.14 |
.57 |
86.00 |
2650 |
69.20 |
.44 |
.15 |
.14 |
.58 |
88.50 |
2645 |
66.70 |
.43 |
.15 |
.14 |
.59 |
91.10 |
2640 |
64.30 |
.42 |
.15 |
.13 |
.60 |
93.70 |
2635 |
62.00 |
.41 |
.15 |
.13 |
.61 |
96.40 |
2630 |
59.80 |
.40 |
.15 |
.13 |
.62 |
99.20 |
2625 |
57.60 |
.39 |
.15 |
.13 |
.63 |
102.00 |
2620 |
55.40 |
.38 |
.15 |
.13 |
.64 |
104.90 |
2615 |
53.30 |
.37 |
.15 |
.13 |
.65 |
107.80 |
2610 |
51.30 |
.36 |
.15 |
.13 |
.66 |
110.80 |
2605 |
49.30 |
.35 |
.15 |
.13 |
.67 |
113.80 |
2600 |
47.40 |
.34 |
.15 |
.13 |
.68 |
116.90 |
2595 |
45.50 |
.33 |
.15 |
.13 |
.69 |
120.10 |
2590 |
43.70 |
.32 |
.15 |
.13 |
.70 |
123.30 |
2585 |
42.00 |
.31 |
.15 |
.13 |
.71 |
126.60 |
2580 |
40.30 |
.30 |
.15 |
.13 |
.73 |
129.90 |
2575 |
38.70 |
.29 |
.15 |
.13 |
.74 |
133.30 |
2570 |
37.10 |
.29 |
.15 |
.13 |
.75 |
136.70 |
2565 |
35.60 |
.28 |
.15 |
.13 |
.76 |
140.20 |
2560 |
34.10 |
.27 |
.15 |
.13 |
.76 |
143.70 |
2555 |
32.70 |
.26 |
.15 |
.13 |
.77 |
147.30 |
2550 |
31.30 |
.25 |
.15 |
.13 |
.78 |
151.00 |
2545 |
30.00 |
.24 |
.15 |
.13 |
.79 |
154.60 |
2540 |
28.70 |
.24 |
.15 |
.13 |
.80 |
158.40 |
2535 |
27.50 |
.23 |
.15 |
.13 |
.81 |
162.20 |
2530 |
26.30 |
.22 |
.15 |
.13 |
.82 |
166.00 |
2525 |
25.20 |
.21 |
.15 |
.13 |
.83 |
169.90 |
2520 |
24.10 |
.21 |
.15 |
.13 |
.84 |
173.80 |
2515 |
23.00 |
.20 |
.15 |
.13 |
.85 |
177.70 |
2510 |
22.00 |
.19 |
.15 |
.13 |
.85 |
181.80 |
2505 |
21.10 |
.18 |
.15 |
.12 |
.86 |
185.80 |
2500 |
20.10 |
.18 |
.15 |
.12 |
.87 |
189.90 |
2495 |
19.30 |
.17 |
.15 |
.12 |
.88 |
194.00 |
2490 |
18.40 |
.17 |
.15 |
.12 |
.88 |
198.20 |
2485 |
17.60 |
.16 |
.15 |
.12 |
.89 |
202.40 |
2480 |
16.80 |
.15 |
.15 |
.12 |
.90 |
206.60 |
2475 |
16.10 |
.15 |
.15 |