CMX Gold: Aug25 |
Wednesday, Apr 9 2025 |
Exp = 07/28/2025 Sett = 3105.2 |
CALL |
PUT |
VOL |
DELTA |
PRICE |
STRIKE |
PRICE |
DELTA |
VOL |
.19 |
.30 |
59.60 |
3305 |
257.50 |
.68 |
.21 |
.19 |
.31 |
60.70 |
3300 |
253.70 |
.68 |
.20 |
.19 |
.31 |
61.90 |
3295 |
250.00 |
.67 |
.20 |
.19 |
.32 |
63.10 |
3290 |
246.20 |
.67 |
.20 |
.19 |
.32 |
64.30 |
3285 |
242.50 |
.66 |
.20 |
.19 |
.33 |
65.60 |
3280 |
238.70 |
.66 |
.20 |
.19 |
.33 |
66.80 |
3275 |
235.00 |
.65 |
.20 |
.19 |
.34 |
68.10 |
3270 |
231.30 |
.65 |
.20 |
.19 |
.34 |
69.40 |
3265 |
227.70 |
.65 |
.20 |
.19 |
.35 |
70.70 |
3260 |
224.00 |
.64 |
.20 |
.19 |
.35 |
72.00 |
3255 |
220.40 |
.64 |
.20 |
.19 |
.36 |
73.40 |
3250 |
216.80 |
.63 |
.20 |
.19 |
.36 |
74.80 |
3245 |
213.20 |
.63 |
.20 |
.19 |
.37 |
76.20 |
3240 |
209.70 |
.62 |
.20 |
.19 |
.37 |
77.60 |
3235 |
206.20 |
.62 |
.20 |
.19 |
.38 |
79.00 |
3230 |
202.60 |
.61 |
.20 |
.19 |
.39 |
80.50 |
3225 |
199.20 |
.60 |
.20 |
.19 |
.39 |
82.00 |
3220 |
195.70 |
.60 |
.20 |
.19 |
.40 |
83.50 |
3215 |
192.30 |
.59 |
.20 |
.18 |
.40 |
85.00 |
3210 |
188.80 |
.59 |
.20 |
.18 |
.41 |
86.60 |
3205 |
185.40 |
.58 |
.20 |
.18 |
.41 |
88.20 |
3200 |
182.10 |
.58 |
.20 |
.18 |
.42 |
89.80 |
3195 |
178.70 |
.57 |
.20 |
.18 |
.43 |
91.40 |
3190 |
175.40 |
.57 |
.20 |
.18 |
.43 |
93.10 |
3185 |
172.20 |
.56 |
.20 |
.18 |
.44 |
94.80 |
3180 |
168.90 |
.56 |
.20 |
.18 |
.44 |
96.50 |
3175 |
165.70 |
.55 |
.20 |
.18 |
.45 |
98.30 |
3170 |
162.50 |
.54 |
.19 |
.18 |
.46 |
100.10 |
3165 |
159.30 |
.54 |
.19 |
.18 |
.46 |
101.90 |
3160 |
156.20 |
.53 |
.19 |
.18 |
.47 |
103.80 |
3155 |
153.10 |
.53 |
.19 |
.18 |
.47 |
105.70 |
3150 |
150.00 |
.52 |
.19 |
.18 |
.48 |
107.60 |
3145 |
147.00 |
.52 |
.19 |
.18 |
.49 |
109.50 |
3140 |
144.00 |
.51 |
.19 |
.18 |
.49 |
111.50 |
3135 |
141.10 |
.50 |
.19 |
.18 |
.50 |
113.60 |
3130 |
138.10 |
.50 |
.19 |
.18 |
.51 |
115.60 |
3125 |
135.30 |
.49 |
.19 |
.18 |
.51 |
117.80 |
3120 |
132.40 |
.49 |
.19 |
.18 |
.52 |
119.90 |
3115 |
129.60 |
.48 |
.19 |
.18 |
.53 |
122.10 |
3110 |
126.80 |
.47 |
.19 |
.18 |
.53 |
124.30 |
3105 |
124.10 |
.47 |
.19 |
.18 |
.54 |
126.60 |
3100 |
121.40 |
.46 |
.19 |
.18 |
.55 |
128.90 |
3095 |
118.80 |
.46 |
.19 |
.18 |
.55 |
131.30 |
3090 |
116.20 |
.45 |
.19 |
.18 |
.56 |
133.60 |
3085 |
113.60 |
.44 |
.19 |
.18 |
.57 |
136.10 |
3080 |
111.10 |
.44 |
.19 |
.18 |
.57 |
138.50 |
3075 |
108.60 |
.43 |
.19 |
.17 |
.58 |
141.00 |
3070 |
106.20 |
.42 |
.19 |
.17 |
.59 |
143.60 |
3065 |
103.80 |
.42 |
.19 |
.17 |
.59 |
146.20 |
3060 |
101.40 |
.41 |
.19 |
.17 |
.60 |
148.80 |
3055 |
99.10 |
.41 |
.19 |
.17 |
.61 |
151.40 |
3050 |
96.80 |
.40 |
.19 |
.17 |
.61 |
154.10 |
3045 |
94.50 |
.39 |
.19 |
.17 |
.62 |
156.80 |
3040 |
92.20 |
.39 |
.19 |
.17 |
.63 |
159.60 |
3035 |
90.00 |
.38 |
.19 |
.17 |
.63 |
162.30 |
3030 |
87.90 |
.37 |
.19 |
.17 |
.64 |
165.20 |
3025 |
85.70 |
.37 |
.19 |
.17 |
.65 |
168.00 |
3020 |
83.60 |
.36 |
.19 |
.17 |
.65 |
170.90 |
3015 |
81.50 |
.36 |
.19 |
.17 |
.66 |
173.80 |
3010 |
79.50 |
.35 |
.19 |
.17 |
.67 |
176.70 |
3005 |
77.50 |
.34 |
.19 |
.17 |
.67 |
179.70 |
3000 |
75.50 |
.34 |
.19 |
.17 |
.68 |
182.80 |
2995 |
73.60 |
.33 |
.19 |
.17 |
.69 |
185.80 |
2990 |
71.70 |
.33 |
.19 |
.17 |
.69 |
189.00 |
2985 |
69.90 |
.32 |
.19 |
.17 |
.70 |
192.10 |
2980 |
68.10 |
.31 |
.19 |
.17 |
.71 |
195.30 |
2975 |
66.30 |
.31 |
.19 |
.17 |
.71 |
198.50 |
2970 |
64.60 |
.30 |
.19 |
.17 |
.72 |
201.80 |
2965 |
62.90 |
.30 |
.19 |
.17 |
.72 |
205.10 |
2960 |
61.30 |
.29 |
.19 |
.17 |
.73 |
208.50 |
2955 |
59.70 |
.29 |
.19 |
.17 |
.74 |
211.90 |
2950 |
58.20 |
.28 |
.19 |
.17 |
.74 |
215.40 |
2945 |
56.70 |
.27 |
.19 |
.17 |
.75 |
218.90 |
2940 |
55.20 |
.27 |
.19 |
.17 |
.76 |
222.40 |
2935 |
53.80 |
.26 |
.19 |
.17 |
.76 |
226.00 |
2930 |
52.40 |
.26 |
.19 |
.17 |
.77 |
229.60 |
2925 |
51.10 |
.25 |
.19 |
.17 |
.77 |
233.20 |
2920 |
49.70 |
.25 |
.19 |
.17 |
.78 |
236.90 |
2915 |
48.50 |
.24 |
.19 |
.17 |
.78 |
240.70 |
2910 |
47.20 |
.24 |
.19 |