Gold Apr '21

(COMEX: GCJ21)
-5.7 (-0.37%)
as of 12:31 EDT

Calls Strike Puts
Close Delta Premium Close Delta Premium
554.90s 0.97 55,490.00 975.0 0.70s -0.00 70.00
529.90s 0.97 52,990.00 1,000.0 1.00s -0.00 100.00
504.90s 0.97 50,490.00 1,025.0 1.40s -0.01 140.00
479.90s 0.97 47,990.00 1,050.0 1.80s -0.01 180.00
454.90s 0.96 45,490.00 1,075.0 2.40s -0.01 240.00
430.20s 0.96 43,020.00 1,100.0 3.20s -0.02 320.00
405.90s 0.95 40,590.00 1,125.0 4.10s -0.02 410.00
381.80s 0.94 38,180.00 1,150.0 5.30s -0.03 530.00
372.30s 0.94 37,230.00 1,160.0 5.80s -0.04 580.00
362.90s 0.93 36,290.00 1,170.0 6.40s -0.04 640.00
358.20s 0.93 35,820.00 1,175.0 6.70s -0.04 670.00
353.50s 0.93 35,350.00 1,180.0 7.00s -0.05 700.00
344.20s 0.92 34,420.00 1,190.0 7.70s -0.05 770.00
334.90s 0.92 33,490.00 1,200.0 8.50s -0.06 850.00
325.70s 0.91 32,570.00 1,210.0 9.30s -0.06 930.00
316.70s 0.91 31,670.00 1,220.0 10.20s -0.07 1,020.00
312.10s 0.90 31,210.00 1,225.0 10.60s -0.07 1,060.00
307.60s 0.90 30,760.00 1,230.0 11.10s -0.08 1,110.00
298.70s 0.89 29,870.00 1,240.0 12.20s -0.09 1,220.00
289.90s 0.88 28,990.00 1,250.0 13.30s -0.09 1,330.00
281.20s 0.87 28,120.00 1,260.0 14.50s -0.10 1,450.00
276.90s 0.87 27,690.00 1,265.0 15.20s -0.11 1,520.00
272.60s 0.87 27,260.00 1,270.0 15.80s -0.11 1,580.00
268.30s 0.86 26,830.00 1,275.0 16.50s -0.12 1,650.00
264.10s 0.86 26,410.00 1,280.0 17.30s -0.12 1,730.00
259.90s 0.85 25,990.00 1,285.0 18.00s -0.12 1,800.00
255.70s 0.85 25,570.00 1,290.0 18.80s -0.13 1,880.00
251.50s 0.84 25,150.00 1,295.0 19.60s -0.13 1,960.00
247.40s 0.84 24,740.00 1,300.0 20.50s -0.14 2,050.00
243.30s 0.83 24,330.00 1,305.0 21.40s -0.15 2,140.00
239.30s 0.83 23,930.00 1,310.0 22.30s -0.15 2,230.00
235.30s 0.82 23,530.00 1,315.0 23.20s -0.16 2,320.00
231.30s 0.81 23,130.00 1,320.0 24.20s -0.16 2,420.00
227.40s 0.81 22,740.00 1,325.0 25.20s -0.17 2,520.00
223.50s 0.80 22,350.00 1,330.0 26.30s -0.17 2,630.00
219.60s 0.80 21,960.00 1,335.0 27.40s -0.18 2,740.00
215.80s 0.79 21,580.00 1,340.0 28.50s -0.19 2,850.00
212.10s 0.78 21,210.00 1,345.0 29.70s -0.19 2,970.00
208.30s 0.78 20,830.00 1,350.0 30.90s -0.20 3,090.00
204.60s 0.77 20,460.00 1,355.0 32.10s -0.20 3,210.00
201.00s 0.77 20,100.00 1,360.0 33.40s -0.21 3,340.00
197.40s 0.76 19,740.00 1,365.0 34.80s -0.22 3,480.00
193.80s 0.75 19,380.00 1,370.0 36.20s -0.22 3,620.00
190.30s 0.75 19,030.00 1,375.0 37.60s -0.23 3,760.00
186.90s 0.74 18,690.00 1,380.0 39.10s -0.24 3,910.00
183.50s 0.73 18,350.00 1,385.0 40.60s -0.24 4,060.00
180.10s 0.73 18,010.00 1,390.0 42.20s -0.25 4,220.00
176.80s 0.72 17,680.00 1,395.0 43.80s -0.26 4,380.00
173.50s 0.71 17,350.00 1,400.0 45.50s -0.27 4,550.00
170.30s 0.70 17,030.00 1,405.0 47.20s -0.27 4,720.00
167.20s 0.70 16,720.00 1,410.0 49.00s -0.28 4,900.00
164.10s 0.69 16,410.00 1,415.0 50.80s -0.29 5,080.00
161.00s 0.68 16,100.00 1,420.0 52.70s -0.29 5,270.00
158.00s 0.67 15,800.00 1,425.0 54.60s -0.30 5,460.00
155.10s 0.67 15,510.00 1,430.0 56.60s -0.31 5,660.00
152.20s 0.66 15,220.00 1,435.0 58.60s -0.32 5,860.00
149.30s 0.65 14,930.00 1,440.0 60.70s -0.32 6,070.00
146.60s 0.64 14,660.00 1,445.0 62.90s -0.33 6,290.00
143.80s 0.64 14,380.00 1,450.0 65.10s -0.34 6,510.00
141.20s 0.63 14,120.00 1,455.0 67.30s -0.35 6,730.00
138.50s 0.62 13,850.00 1,460.0 69.60s -0.36 6,960.00
136.00s 0.61 13,600.00 1,465.0 72.00s -0.36 7,200.00
133.40s 0.61 13,340.00 1,470.0 74.40s -0.37 7,440.00
131.00s 0.60 13,100.00 1,475.0 76.90s -0.38 7,690.00
128.60s 0.59 12,860.00 1,480.0 79.40s -0.39 7,940.00
126.20s 0.58 12,620.00 1,485.0 82.00s -0.39 8,200.00
123.90s 0.57 12,390.00 1,490.0 84.60s -0.40 8,460.00
121.60s 0.57 12,160.00 1,495.0 87.20s -0.41 8,720.00
119.40s 0.56 11,940.00 1,500.0 89.90s -0.42 8,990.00
117.20s 0.55 11,720.00 1,505.0 92.70s -0.43 9,270.00
115.10s 0.54 11,510.00 1,510.0 95.50s -0.43 9,550.00
113.00s 0.53 11,300.00 1,515.0 98.40s -0.44 9,840.00
111.00s 0.53 11,100.00 1,520.0 101.30s -0.45 10,130.00
109.00s 0.52 10,900.00 1,525.0 104.20s -0.46 10,420.00
107.10s 0.51 10,710.00 1,530.0 107.20s -0.47 10,720.00
105.20s 0.50 10,520.00 1,535.0 110.20s -0.47 11,020.00
103.40s 0.49 10,340.00 1,540.0 113.30s -0.48 11,330.00
101.60s 0.49 10,160.00 1,545.0 116.40s -0.49 11,640.00
99.80s 0.48 9,980.00 1,550.0 119.60s -0.50 11,960.00
98.10s 0.47 9,810.00 1,555.0 122.80s -0.50 12,280.00
96.40s 0.46 9,640.00 1,560.0 126.00s -0.51 12,600.00
94.70s 0.46 9,470.00 1,565.0 129.30s -0.52 12,930.00
93.10s 0.45 9,310.00 1,570.0 132.60s -0.53 13,260.00
91.50s 0.44 9,150.00 1,575.0 136.00s -0.54 13,600.00
90.00s 0.43 9,000.00 1,580.0 139.40s -0.54 13,940.00
88.50s 0.43 8,850.00 1,585.0 142.80s -0.55 14,280.00
87.00s 0.42 8,700.00 1,590.0 146.20s -0.56 14,620.00
85.60s 0.41 8,560.00 1,595.0 149.70s -0.57 14,970.00
84.20s 0.40 8,420.00 1,600.0 153.20s -0.57 15,320.00
82.80s 0.40 8,280.00 1,605.0 156.80s -0.58 15,680.00
81.40s 0.39 8,140.00 1,610.0 160.40s -0.59 16,040.00
80.10s 0.38 8,010.00 1,615.0 164.00s -0.59 16,400.00
78.80s 0.37 7,880.00 1,620.0 167.60s -0.60 16,760.00
77.50s 0.37 7,750.00 1,625.0 171.30s -0.61 17,130.00
76.30s 0.36 7,630.00 1,630.0 174.90s -0.62 17,490.00
75.10s 0.35 7,510.00 1,635.0 178.70s -0.62 17,870.00
73.90s 0.35 7,390.00 1,640.0 182.40s -0.63 18,240.00
72.70s 0.34 7,270.00 1,645.0 186.20s -0.64 18,620.00
71.60s 0.33 7,160.00 1,650.0 189.90s -0.64 18,990.00
70.50s 0.33 7,050.00 1,655.0 193.80s -0.65 19,380.00
69.40s 0.32 6,940.00 1,660.0 197.60s -0.66 19,760.00
68.30s 0.31 6,830.00 1,665.0 201.40s -0.66 20,140.00
67.20s 0.31 6,720.00 1,670.0 205.30s -0.67 20,530.00
66.20s 0.30 6,620.00 1,675.0 209.20s -0.68 20,920.00
65.20s 0.29 6,520.00 1,680.0 213.10s -0.68 21,310.00
64.20s 0.29 6,420.00 1,685.0 217.10s -0.69 21,710.00
63.20s 0.28 6,320.00 1,690.0 221.10s -0.69 22,110.00
62.30s 0.28 6,230.00 1,695.0 225.00s -0.70 22,500.00
61.40s 0.27 6,140.00 1,700.0 229.00s -0.71 22,900.00
60.40s 0.26 6,040.00 1,705.0 233.10s -0.71 23,310.00
59.60s 0.26 5,960.00 1,710.0 237.10s -0.72 23,710.00
58.70s 0.25 5,870.00 1,715.0 241.20s -0.72 24,120.00
57.80s 0.25 5,780.00 1,720.0 245.30s -0.73 24,530.00
57.00s 0.24 5,700.00 1,725.0 249.40s -0.74 24,940.00
56.20s 0.24 5,620.00 1,730.0 253.50s -0.74 25,350.00
55.40s 0.23 5,540.00 1,735.0 257.60s -0.75 25,760.00
54.60s 0.22 5,460.00 1,740.0 261.80s -0.75 26,180.00
53.80s 0.22 5,380.00 1,745.0 265.90s -0.76 26,590.00
53.10s 0.21 5,310.00 1,750.0 270.10s -0.76 27,010.00
52.30s 0.21 5,230.00 1,755.0 274.30s -0.77 27,430.00
51.60s 0.20 5,160.00 1,760.0 278.50s -0.77 27,850.00
50.90s 0.20 5,090.00 1,765.0 282.70s -0.78 28,270.00
50.20s 0.19 5,020.00 1,770.0 287.00s -0.78 28,700.00
49.50s 0.19 4,950.00 1,775.0 291.20s -0.79 29,120.00
48.80s 0.18 4,880.00 1,780.0 295.50s -0.79 29,550.00
48.20s 0.18 4,820.00 1,785.0 299.80s -0.80 29,980.00
47.50s 0.18 4,750.00 1,790.0 304.10s -0.80 30,410.00
46.90s 0.17 4,690.00 1,795.0 308.40s -0.80 30,840.00
46.30s 0.17 4,630.00 1,800.0 312.70s -0.81 31,270.00
45.10s 0.16 4,510.00 1,810.0 321.40s -0.82 32,140.00
44.00s 0.15 4,400.00 1,820.0 330.10s -0.83 33,010.00
43.40s 0.15 4,340.00 1,825.0 334.50s -0.83 33,450.00
42.80s 0.14 4,280.00 1,830.0 338.90s -0.83 33,890.00
41.80s 0.14 4,180.00 1,840.0 347.70s -0.84 34,770.00
40.80s 0.13 4,080.00 1,850.0 356.60s -0.85 35,660.00
39.80s 0.12 3,980.00 1,860.0 365.50s -0.85 36,550.00
38.80s 0.12 3,880.00 1,870.0 374.50s -0.86 37,450.00
38.40s 0.11 3,840.00 1,875.0 379.00s -0.86 37,900.00
37.90s 0.11 3,790.00 1,880.0 383.50s -0.87 38,350.00
37.10s 0.10 3,710.00 1,890.0 392.50s -0.87 39,250.00
36.20s 0.10 3,620.00 1,900.0 401.50s -0.88 40,150.00
34.30s 0.08 3,430.00 1,925.0 424.30s -0.89 42,430.00
32.50s 0.07 3,250.00 1,950.0 447.30s -0.90 44,730.00
30.90s 0.06 3,090.00 1,975.0 470.40s -0.91 47,040.00
29.40s 0.05 2,940.00 2,000.0 493.70s -0.92 49,370.00
28.00s 0.05 2,800.00 2,025.0 517.10s -0.93 51,710.00
26.80s 0.04 2,680.00 2,050.0 540.70s -0.94 54,070.00
25.70s 0.03 2,570.00 2,075.0 564.40s -0.94 56,440.00