CELH chaîne d'options Celsius Holdings, Inc.
Cboe delayed options data · au 12:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±3.5% (30.45–32.65) · ATM IV 58.1% · P/C open interest 0.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 14.05 | 16.55 | 5 | 10 | 1.00 | 0.0001 | 0.000 | 16 | 0 | 2.13 | -0.00 | 0.0001 | -0.000 | ||||
| 13.50 | 15.55 | 6 | 11 | 522.9% | 1.00 | 0.0001 | 0.000 | 17 | 0 | 2.13 | 802.3% | -0.00 | 0.0001 | -0.000 | ||
| 11.30 | 14.65 | 2 | 10 | 1.00 | 0.0001 | 0.000 | 18 | 0 | 2.13 | 1 | 743.6% | -0.00 | 0.0001 | -0.000 | ||
| 11.05 | 13.55 | 17 | 18 | 1.00 | 0.0002 | 0.000 | 19 | 0 | 0.1000 | 1 | 20 | 335.1% | -0.00 | 0.0002 | -0.000 | |
| 10.70 | 12.55 | 17 | 19 | 440.2% | 1.00 | 0.0008 | 0.000 | 20 | 0 | 0.3000 | 1 | 26 | 371.3% | -0.00 | 0.0008 | -0.001 |
| 9.65 | 12.10 | 2 | 3 | 472.2% | 1.00 | 0.0019 | -0.003 | 21 | 0 | 0.2500 | 60 | 324.7% | -0.00 | 0.0019 | -0.004 | |
| 8.70 | 11.05 | 4 | 10 | 430.0% | 0.99 | 0.0034 | -0.006 | 22 | 0 | 0.0100 | 4 | 699 | 182.5% | -0.01 | 0.0034 | -0.007 |
| 7.80 | 10.10 | 8 | 405.6% | 0.99 | 0.0054 | -0.010 | 23 | 0 | 0.3000 | 3 | 144 | 272.4% | -0.01 | 0.0054 | -0.011 | |
| 7.30 | 9.60 | 385.2% | 0.99 | 0.0066 | -0.011 | 23.5 | 0 | 0.0100 | 2 | 5 | 151.2% | -0.01 | 0.0066 | -0.012 | ||
| 6.65 | 9.10 | 1 | 43 | 349.6% | 0.99 | 0.0080 | -0.013 | 24 | 0 | 0.0400 | 3 | 139 | 167.9% | -0.01 | 0.0080 | -0.014 |
| 5.25 | 8.05 | 1 | 4 | 0.99 | 0.0096 | -0.015 | 24.5 | 0 | 0.3000 | 37 | 226.5% | -0.01 | 0.0096 | -0.016 | ||
| 5.05 | 7.55 | 11 | 35 | 0.98 | 0.0117 | -0.017 | 25 | 0 | 0.0100 | 10 | 186 | 121.4% | -0.02 | 0.0117 | -0.018 | |
| 4.55 | 7.05 | 1 | 33 | 0.98 | 0.0142 | -0.019 | 25.5 | 0 | 0.4200 | 11 | 11 | 214.5% | -0.02 | 0.0142 | -0.020 | |
| 4.80 | 6.85 | 2 | 227 | 264.0% | 0.98 | 0.0173 | -0.021 | 26 | 0 | 0.7500 | 1,045 | 236.8% | -0.02 | 0.0173 | -0.021 | |
| 3.55 | 6.50 | 3 | 36 | 184.5% | 0.98 | 0.0213 | -0.023 | 26.5 | 0 | 0.3500 | 11 | 174.6% | -0.02 | 0.0213 | -0.024 | |
| 3.65 | 5.80 | 5 | 103 | 209.6% | 0.97 | 0.0264 | -0.025 | 27 | 0 | 0.4000 | 3 | 218 | 165.8% | -0.03 | 0.0264 | -0.025 |
| 3.20 | 5.60 | 2 | 4 | 220.9% | 0.97 | 0.0333 | -0.027 | 27.5 | 0.0100 | 0.2000 | 8 | 45 | 126.4% | -0.03 | 0.0333 | -0.028 |
| 2.45 | 4.40 | 2 | 139 | 114.9% | 0.96 | 0.0428 | -0.030 | 28 | 0 | 0.3000 | 101 | 898 | 124.3% | -0.04 | 0.0428 | -0.030 |
| 2.18 | 4.60 | 13 | 181.4% | 0.95 | 0.0566 | -0.033 | 28.5 | 0 | 0.5000 | 21 | 483 | 129.5% | -0.05 | 0.0566 | -0.033 | |
| 1.83 | 3.50 | 2 | 227 | 129.8% | 0.94 | 0.0784 | -0.038 | 29 | 0.0100 | 0.1300 | 10 | 752 | 76.5% | -0.06 | 0.0785 | -0.038 |
| 0.5900 | 3.45 | 3 | 72 | 89.9% | 0.91 | 0.1163 | -0.050 | 29.5 | 0.0100 | 0.1000 | 8 | 105 | 59.5% | -0.09 | 0.1165 | -0.051 |
| 0.6200 | 2.56 | 17 | 451 | 83.5% | 0.84 | 0.1767 | -0.076 | 30 | 0.0800 | 0.1400 | 277 | 802 | 57.7% | -0.16 | 0.1772 | -0.077 |
| 0.6800 | 2.10 | 15 | 77 | 101.1% | 0.74 | 0.2448 | -0.114 | 30.5 | 0.1700 | 0.5000 | 104 | 338 | 72.4% | -0.26 | 0.2461 | -0.115 |
| 0.5000 | 0.8800 | 92 | 192 | 56.0% | 0.60 | 0.2900 | -0.146 | 31 | 0.2300 | 0.7500 | 166 | 729 | 68.6% | -0.40 | 0.2922 | -0.147 |
| 0.0100 | 0.9100 | 131 | 229 | 58.8% | 0.45 | 0.2949 | -0.153 | 31.5 | 0.0300 | 1.24 | 36 | 286 | 57.4% | -0.55 | 0.2979 | -0.154 |
| 0.2000 | 0.4000 | 199 | 1,299 | 61.7% | 0.32 | 0.2624 | -0.132 | 32 | 0.0100 | 2.69 | 44 | 354 | 102.9% | -0.69 | 0.2653 | -0.134 |
| 0.1100 | 0.1500 | 13 | 164 | 55.2% | 0.21 | 0.2069 | -0.097 | 32.5 | 0.1400 | 2.66 | 4 | 194 | 67.0% | -0.80 | 0.2087 | -0.099 |
| 0.0400 | 0.0800 | 182 | 1,854 | 52.0% | 0.13 | 0.1477 | -0.065 | 33 | 1.26 | 3.25 | 19 | 200 | 129.0% | -0.88 | 0.1483 | -0.064 |
| 0.0200 | 0.1700 | 19 | 1,157 | 74.1% | 0.08 | 0.0996 | -0.041 | 33.5 | 1.74 | 3.65 | 15 | 52 | 137.6% | -0.93 | 0.0998 | -0.040 |
| 0.0200 | 0.0300 | 61 | 664 | 63.4% | 0.05 | 0.0665 | -0.027 | 34 | 2.15 | 4.80 | 5 | 53 | 188.5% | -0.96 | 0.0664 | -0.025 |
| 0.0100 | 0.1000 | 131 | 194 | 84.6% | 0.03 | 0.0450 | -0.018 | 34.5 | 2.42 | 5.35 | 2 | 59 | 192.3% | -0.97 | 0.0447 | -0.017 |
| 0.0100 | 0.0200 | 185 | 1,078 | 74.5% | 0.02 | 0.0313 | -0.013 | 35 | 2.21 | 5.00 | 1 | 140 | -0.98 | 0.0305 | -0.012 | |
| 0 | 0.2400 | 385 | 123.3% | 0.02 | 0.0222 | -0.009 | 35.5 | 2.98 | 6.35 | 3 | 64 | 189.0% | -0.99 | 0.0211 | -0.009 | |
| 0 | 0.1100 | 7 | 379 | 77.8% | 0.01 | 0.0162 | -0.007 | 36 | 3.00 | 6.85 | 2 | 2 | 159.4% | -0.99 | 0.0147 | -0.007 |
| 0 | 0.6300 | 7 | 373 | 185.9% | 0.01 | 0.0120 | -0.005 | 36.5 | 3.95 | 7.35 | 2 | 1 | 211.0% | -0.99 | 0.0104 | -0.006 |
| 0 | 0.5700 | 1 | 209 | 191.0% | 0.01 | 0.0091 | -0.004 | 37 | 4.10 | 7.85 | 1 | 3 | 190.9% | -1.00 | 0.0074 | -0.005 |
| 0 | 0.3600 | 2 | 69 | 178.0% | 0.01 | 0.0070 | -0.003 | 37.5 | 5.90 | 8.30 | 301.4% | -1.00 | 0.0053 | -0.005 | ||
| 0 | 0.0800 | 1 | 109 | 137.9% | 0.00 | 0.0054 | -0.003 | 38 | 6.30 | 8.85 | 310.0% | -1.00 | 0.0039 | -0.005 | ||
| 0 | 0.7600 | 9 | 240.4% | 0.00 | 0.0043 | -0.002 | 38.5 | 6.60 | 9.35 | 307.2% | -1.00 | 0.0028 | -0.004 | |||
| 0 | 0.4000 | 10 | 78 | 210.8% | 0.00 | 0.0034 | -0.002 | 39 | 6.50 | 9.00 | 1 | 30 | 160.8% | -1.00 | 0.0021 | -0.004 |
| 0 | 0.7600 | 33 | 260.2% | 0.00 | 0.0028 | -0.002 | 39.5 | 7.90 | 10.35 | 1 | 351.5% | -1.00 | 0.0016 | -0.004 | ||
| 0 | 0.0100 | 478 | 127.4% | 0.00 | 0.0022 | -0.001 | 40 | 7.50 | 10.85 | 290.1% | -1.00 | 0.0011 | -0.004 | |||
| 0 | 0.7500 | 9 | 278.0% | 0.00 | 0.0018 | -0.001 | 40.5 | 8.75 | 11.35 | 361.9% | -1.00 | 0.0009 | -0.004 | |||
| 0 | 0.7500 | 13 | 287.0% | 0.00 | 0.0015 | -0.001 | 41 | 8.45 | 11.85 | 1 | 304.4% | -1.00 | 0.0007 | -0.004 | ||
| 0 | 0.7600 | 11 | 305.7% | 0.00 | 0.0011 | -0.001 | 42 | 9.45 | 12.00 | 2 | 1 | 183.3% | -1.00 | 0.0004 | -0.004 | |
| 0 | 0.7500 | 321.5% | 0.00 | 0.0008 | -0.001 | 43 | 11.05 | 13.85 | 394.8% | -1.00 | 0.0002 | -0.004 | ||||
| 0 | 1.00 | 364.5% | 0.00 | 0.0006 | -0.000 | 44 | 12.20 | 14.70 | 412.8% | -1.00 | 0.0001 | -0.004 | ||||
| 0 | 0.0100 | 180.1% | 0.00 | 0.0004 | -0.000 | 45 | 13.15 | 15.85 | 2 | 438.7% | -1.00 | 0.0001 | -0.004 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 04, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs