CMX Gold: Jun25 |
Friday, Dec 20 2024 |
Exp =  05/27/2025 Sett = 2690 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.15 |
.26 |
40.90 |
2890 |
238.30 |
.71 |
.17 |
.15 |
.27 |
41.80 |
2885 |
234.30 |
.71 |
.17 |
.15 |
.28 |
42.80 |
2880 |
230.30 |
.70 |
.17 |
.15 |
.28 |
43.80 |
2875 |
226.40 |
.70 |
.17 |
.15 |
.29 |
44.80 |
2870 |
222.40 |
.69 |
.17 |
.15 |
.29 |
45.80 |
2865 |
218.50 |
.69 |
.17 |
.15 |
.30 |
46.80 |
2860 |
214.60 |
.68 |
.17 |
.15 |
.30 |
47.90 |
2855 |
210.80 |
.68 |
.16 |
.15 |
.31 |
49.00 |
2850 |
206.90 |
.67 |
.16 |
.15 |
.31 |
50.10 |
2845 |
203.10 |
.67 |
.16 |
.15 |
.32 |
51.30 |
2840 |
199.30 |
.66 |
.16 |
.15 |
.33 |
52.40 |
2835 |
195.50 |
.65 |
.16 |
.15 |
.33 |
53.60 |
2830 |
191.80 |
.65 |
.16 |
.15 |
.34 |
54.90 |
2825 |
188.10 |
.64 |
.16 |
.15 |
.34 |
56.10 |
2820 |
184.40 |
.64 |
.16 |
.15 |
.35 |
57.40 |
2815 |
180.70 |
.63 |
.16 |
.14 |
.36 |
58.70 |
2810 |
177.10 |
.63 |
.16 |
.14 |
.36 |
60.00 |
2805 |
173.50 |
.62 |
.16 |
.14 |
.37 |
61.40 |
2800 |
170.00 |
.61 |
.16 |
.14 |
.38 |
62.80 |
2795 |
166.40 |
.61 |
.16 |
.14 |
.38 |
64.30 |
2790 |
162.90 |
.60 |
.16 |
.14 |
.39 |
65.70 |
2785 |
159.40 |
.60 |
.16 |
.14 |
.40 |
67.20 |
2780 |
156.00 |
.59 |
.16 |
.14 |
.40 |
68.70 |
2775 |
152.60 |
.58 |
.16 |
.14 |
.41 |
70.30 |
2770 |
149.20 |
.58 |
.16 |
.14 |
.42 |
71.90 |
2765 |
145.90 |
.57 |
.16 |
.14 |
.43 |
73.50 |
2760 |
142.60 |
.56 |
.16 |
.14 |
.43 |
75.20 |
2755 |
139.30 |
.56 |
.16 |
.14 |
.44 |
76.90 |
2750 |
136.10 |
.55 |
.16 |
.14 |
.45 |
78.70 |
2745 |
132.90 |
.54 |
.16 |
.14 |
.46 |
80.50 |
2740 |
129.80 |
.54 |
.15 |
.14 |
.46 |
82.30 |
2735 |
126.70 |
.53 |
.15 |
.14 |
.47 |
84.20 |
2730 |
123.60 |
.52 |
.15 |
.14 |
.48 |
86.10 |
2725 |
120.60 |
.51 |
.15 |
.14 |
.49 |
88.00 |
2720 |
117.60 |
.51 |
.15 |
.14 |
.50 |
90.00 |
2715 |
114.60 |
.50 |
.15 |
.14 |
.50 |
92.00 |
2710 |
111.70 |
.49 |
.15 |
.14 |
.51 |
94.10 |
2705 |
108.90 |
.49 |
.15 |
.14 |
.52 |
96.20 |
2700 |
106.10 |
.48 |
.15 |
.14 |
.53 |
98.40 |
2695 |
103.30 |
.47 |
.15 |
.13 |
.54 |
100.60 |
2690 |
100.60 |
.46 |
.15 |
.13 |
.55 |
102.80 |
2685 |
97.90 |
.46 |
.15 |
.13 |
.55 |
105.10 |
2680 |
95.20 |
.45 |
.15 |
.13 |
.56 |
107.40 |
2675 |
92.60 |
.44 |
.15 |
.13 |
.57 |
109.80 |
2670 |
90.10 |
.43 |
.15 |
.13 |
.58 |
112.20 |
2665 |
87.60 |
.43 |
.15 |
.13 |
.59 |
114.70 |
2660 |
85.10 |
.42 |
.15 |
.13 |
.60 |
117.20 |
2655 |
82.70 |
.41 |
.15 |
.13 |
.61 |
119.80 |
2650 |
80.30 |
.40 |
.15 |
.13 |
.61 |
122.40 |
2645 |
78.00 |
.40 |
.15 |
.13 |
.62 |
125.00 |
2640 |
75.70 |
.39 |
.15 |
.13 |
.63 |
127.80 |
2635 |
73.50 |
.38 |
.15 |
.13 |
.64 |
130.50 |
2630 |
71.30 |
.37 |
.15 |
.13 |
.65 |
133.30 |
2625 |
69.20 |
.37 |
.15 |
.13 |
.66 |
136.10 |
2620 |
67.10 |
.36 |
.15 |
.13 |
.67 |
139.00 |
2615 |
65.00 |
.35 |
.15 |
.13 |
.67 |
142.00 |
2610 |
63.00 |
.34 |
.15 |
.13 |
.68 |
144.90 |
2605 |
61.10 |
.34 |
.15 |
.13 |
.69 |
148.00 |
2600 |
59.20 |
.33 |
.15 |
.13 |
.70 |
151.00 |
2595 |
57.30 |
.32 |
.15 |
.13 |
.71 |
154.20 |
2590 |
55.50 |
.31 |
.15 |
.13 |
.72 |
157.30 |
2585 |
53.70 |
.31 |
.15 |
.13 |
.72 |
160.50 |
2580 |
52.00 |
.30 |
.15 |
.13 |
.73 |
163.80 |
2575 |
50.30 |
.29 |
.15 |
.13 |
.74 |
167.10 |
2570 |
48.60 |
.29 |
.15 |
.13 |
.75 |
170.40 |
2565 |
47.00 |
.28 |
.15 |
.12 |
.76 |
173.80 |
2560 |
45.50 |
.27 |
.15 |
.12 |
.77 |
177.20 |
2555 |
44.00 |
.27 |
.15 |
.12 |
.77 |
180.70 |
2550 |
42.50 |
.26 |
.15 |
.12 |
.78 |
184.20 |
2545 |
41.10 |
.25 |
.15 |
.12 |
.79 |
187.70 |
2540 |
39.70 |
.25 |
.15 |
.12 |
.80 |
191.30 |
2535 |
38.30 |
.24 |
.15 |
.12 |
.81 |
195.00 |
2530 |
37.00 |
.23 |
.15 |
.12 |
.81 |
198.60 |
2525 |
35.70 |
.23 |
.15 |
.12 |
.82 |
202.30 |
2520 |
34.50 |
.22 |
.15 |
.12 |
.83 |
206.10 |
2515 |
33.30 |
.21 |
.15 |
.12 |
.84 |
209.90 |
2510 |
32.10 |
.21 |
.15 |
.12 |
.84 |
213.70 |
2505 |
31.00 |
.20 |
.15 |
.12 |
.85 |
217.50 |
2500 |
29.90 |
.20 |
.15 |
.12 |
.86 |
221.40 |
2495 |
28.90 |
.19 |
.15 |