CELH 期权链 Celsius Holdings, Inc.
Cboe delayed options data · 截至 18:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±6.8% (29.45–33.75) · ATM IV 57.1% · P/C 未平仓量 1.03
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 14.40 | 17.05 | 4 | 250.5% | 1.00 | 0.0011 | 0.000 | 16 | 0 | 2.13 | 435.1% | -0.00 | 0.0011 | -0.004 | |||
| 13.40 | 16.05 | 4 | 230.2% | 1.00 | 0.0014 | 0.000 | 17 | 0 | 0.9500 | 2 | 317.2% | -0.00 | 0.0014 | -0.004 | ||
| 12.45 | 14.80 | 145.9% | 1.00 | 0.0019 | 0.000 | 18 | 0 | 0.0100 | 5 | 140.0% | -0.00 | 0.0019 | -0.005 | |||
| 11.60 | 13.40 | 1 | 2 | 0.99 | 0.0024 | 0.000 | 19 | 0 | 0.7500 | 11 | 253.7% | -0.01 | 0.0024 | -0.005 | ||
| 10.25 | 12.80 | 0.99 | 0.0032 | -0.001 | 20 | 0 | 0.0100 | 9 | 140 | 115.6% | -0.01 | 0.0032 | -0.006 | |||
| 9.90 | 11.35 | 101.6% | 0.99 | 0.0042 | -0.002 | 21 | 0 | 0.0100 | 70 | 104.2% | -0.01 | 0.0042 | -0.007 | |||
| 8.90 | 10.50 | 7 | 136.2% | 0.99 | 0.0055 | -0.003 | 22 | 0 | 0.5200 | 138 | 175.9% | -0.01 | 0.0055 | -0.008 | ||
| 7.90 | 9.60 | 3 | 134.2% | 0.99 | 0.0074 | -0.005 | 23 | 0 | 0.9600 | 451 | 188.2% | -0.01 | 0.0074 | -0.009 | ||
| 6.70 | 8.60 | 48 | 89.4% | 0.98 | 0.0102 | -0.007 | 24 | 0 | 0.7500 | 150 | 157.0% | -0.02 | 0.0103 | -0.010 | ||
| 5.25 | 7.50 | 39 | 0.98 | 0.0146 | -0.009 | 25 | 0 | 0.0300 | 14 | 116 | 72.2% | -0.02 | 0.0146 | -0.012 | ||
| 5.25 | 6.25 | 361 | 90.1% | 0.97 | 0.0216 | -0.012 | 26 | 0 | 0.3000 | 219 | 94.5% | -0.03 | 0.0216 | -0.015 | ||
| 3.30 | 5.30 | 6 | 143 | 0.95 | 0.0330 | -0.017 | 27 | 0.0200 | 0.1400 | 373 | 69.0% | -0.05 | 0.0331 | -0.019 | ||
| 2.83 | 5.05 | 4 | 0.94 | 0.0415 | -0.020 | 27.5 | 0 | 0.1900 | 2 | 58 | 65.1% | -0.06 | 0.0416 | -0.021 | ||
| 3.50 | 3.85 | 1 | 208 | 49.7% | 0.92 | 0.0528 | -0.024 | 28 | 0.0300 | 0.1400 | 46 | 235 | 56.9% | -0.08 | 0.0530 | -0.025 |
| 1.92 | 4.30 | 0.89 | 0.0673 | -0.029 | 28.5 | 0.1100 | 0.2100 | 2 | 197 | 59.8% | -0.11 | 0.0675 | -0.031 | |||
| 2.49 | 3.05 | 299 | 50.4% | 0.85 | 0.0844 | -0.036 | 29 | 0.1800 | 0.2400 | 127 | 605 | 57.4% | -0.15 | 0.0847 | -0.038 | |
| 2.13 | 2.56 | 38 | 50.0% | 0.81 | 0.1024 | -0.044 | 29.5 | 0.2700 | 0.3300 | 18 | 210 | 56.9% | -0.19 | 0.1029 | -0.045 | |
| 1.96 | 2.09 | 18 | 874 | 54.9% | 0.75 | 0.1192 | -0.052 | 30 | 0.3900 | 0.4500 | 173 | 734 | 56.6% | -0.25 | 0.1198 | -0.053 |
| 1.58 | 1.75 | 377 | 234 | 54.1% | 0.68 | 0.1328 | -0.060 | 30.5 | 0.5600 | 0.6200 | 94 | 192 | 57.4% | -0.32 | 0.1335 | -0.060 |
| 1.38 | 1.44 | 13 | 362 | 57.1% | 0.61 | 0.1420 | -0.065 | 31 | 0.7500 | 0.8100 | 16 | 224 | 57.2% | -0.39 | 0.1427 | -0.066 |
| 1.11 | 1.17 | 48 | 267 | 57.1% | 0.54 | 0.1466 | -0.068 | 31.5 | 0.9800 | 1.04 | 16 | 1,178 | 57.1% | -0.47 | 0.1473 | -0.068 |
| 0.8800 | 0.9300 | 98 | 408 | 57.0% | 0.46 | 0.1465 | -0.068 | 32 | 1.25 | 1.30 | 20 | 1,695 | 57.0% | -0.54 | 0.1472 | -0.068 |
| 0.6800 | 0.7400 | 28 | 106 | 57.1% | 0.39 | 0.1421 | -0.065 | 32.5 | 1.56 | 1.61 | 30 | 385 | 57.3% | -0.61 | 0.1428 | -0.065 |
| 0.5200 | 0.5800 | 319 | 419 | 57.3% | 0.33 | 0.1337 | -0.061 | 33 | 1.81 | 1.97 | 134 | 158 | 55.4% | -0.68 | 0.1344 | -0.060 |
| 0.4000 | 0.4300 | 22 | 210 | 57.2% | 0.26 | 0.1220 | -0.054 | 33.5 | 2.17 | 2.33 | 4 | 6 | 59.6% | -0.74 | 0.1225 | -0.054 |
| 0.2800 | 0.3400 | 70 | 1,369 | 57.2% | 0.21 | 0.1076 | -0.047 | 34 | 2.15 | 2.74 | 7 | 35.0% | -0.79 | 0.1080 | -0.046 | |
| 0.2000 | 0.2700 | 27 | 62 | 57.9% | 0.16 | 0.0922 | -0.040 | 34.5 | 2.10 | 3.90 | 3 | 47.3% | -0.84 | 0.0924 | -0.039 | |
| 0.1300 | 0.3400 | 180 | 649 | 64.0% | 0.13 | 0.0772 | -0.034 | 35 | 3.35 | 4.15 | 10 | 12 | 75.5% | -0.88 | 0.0772 | -0.032 |
| 0 | 0.2600 | 57 | 58.9% | 0.10 | 0.0640 | -0.029 | 35.5 | 2.86 | 4.65 | 16 | -0.90 | 0.0640 | -0.027 | |||
| 0.0400 | 0.1200 | 11 | 335 | 57.1% | 0.08 | 0.0529 | -0.025 | 36 | 4.35 | 5.00 | 1 | 3 | 81.5% | -0.92 | 0.0537 | -0.022 |
| 0.0500 | 0.0800 | 10 | 107 | 59.0% | 0.07 | 0.0440 | -0.021 | 36.5 | 3.95 | 5.80 | -0.94 | 0.0455 | -0.019 | |||
| 0.0300 | 0.1300 | 10 | 196 | 66.1% | 0.06 | 0.0370 | -0.019 | 37 | 4.40 | 6.10 | 40 | -0.95 | 0.0396 | -0.017 | ||
| 0 | 0.6300 | 20 | 99.2% | 0.05 | 0.0314 | -0.017 | 37.5 | 4.85 | 6.90 | -0.96 | 0.0346 | -0.015 | ||||
| 0 | 0.5500 | 85 | 100.4% | 0.04 | 0.0270 | -0.016 | 38 | 5.55 | 7.25 | 1 | -0.96 | 0.0304 | -0.013 | |||
| 0 | 0.7500 | 8 | 115.2% | 0.04 | 0.0234 | -0.014 | 38.5 | 6.00 | 7.90 | 76.9% | -0.97 | 0.0270 | -0.012 | |||
| 0 | 0.7500 | 65 | 120.2% | 0.03 | 0.0204 | -0.013 | 39 | 6.50 | 8.20 | 12 | -0.97 | 0.0241 | -0.011 | |||
| 0 | 0.7500 | 3 | 125.1% | 0.03 | 0.0180 | -0.013 | 39.5 | 7.00 | 8.85 | 77.7% | -0.98 | 0.0216 | -0.011 | |||
| 0.0100 | 0.0900 | 1 | 324 | 83.4% | 0.03 | 0.0160 | -0.012 | 40 | 7.25 | 9.60 | 81.3% | -0.98 | 0.0190 | -0.011 | ||
| 0 | 0.7500 | 134.5% | 0.02 | 0.0143 | -0.011 | 40.5 | 7.95 | 10.05 | 102.9% | -0.98 | 0.0168 | -0.011 | ||||
| 0 | 0.5200 | 101 | 126.3% | 0.02 | 0.0128 | -0.010 | 41 | 8.45 | 10.40 | 88.4% | -0.99 | 0.0150 | -0.010 | |||
| 0 | 0.7500 | 143.6% | 0.02 | 0.0116 | -0.010 | 41.5 | 8.95 | 11.25 | 126.3% | -0.99 | 0.0134 | -0.010 | ||||
| 0 | 0.7500 | 2 | 147.9% | 0.02 | 0.0105 | -0.009 | 42 | 9.50 | 11.75 | 133.7% | -0.99 | 0.0121 | -0.010 | |||
| 0 | 0.7500 | 156.4% | 0.02 | 0.0087 | -0.009 | 43 | 10.25 | 12.75 | 121.8% | -0.99 | 0.0095 | -0.010 | ||||
| 0 | 0.7500 | 164.5% | 0.01 | 0.0074 | -0.008 | 44 | 11.25 | 13.05 | -0.99 | 0.0075 | -0.010 | |||||
| 0 | 0.1100 | 11 | 3 | 118.0% | 0.01 | 0.0063 | -0.007 | 45 | 12.35 | 14.75 | 145.4% | -1.00 | 0.0060 | -0.011 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。