CELH Optionskette Celsius Holdings, Inc.
Cboe delayed options data · Stand 15:34 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±15.2% (25.53–34.66) · ATM IV 65.1% · P/C Open Interest 0.52
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 11.35 | 13.50 | 2 | 0.98 | 0.0062 | -0.006 | 17.5 | 0 | 0.3000 | 158 | 112.4% | -0.02 | 0.0062 | -0.007 | |||
| 9.90 | 11.85 | 0.97 | 0.0085 | -0.007 | 19 | 0 | 0.3300 | 99.8% | -0.03 | 0.0085 | -0.008 | |||||
| 9.30 | 10.45 | 47 | 0.96 | 0.0107 | -0.008 | 20 | 0.0100 | 0.1200 | 2 | 285 | 75.6% | -0.04 | 0.0107 | -0.009 | ||
| 8.20 | 9.70 | 0.95 | 0.0137 | -0.009 | 21 | 0 | 0.4000 | 85.1% | -0.04 | 0.0137 | -0.010 | |||||
| 7.25 | 8.75 | 0.94 | 0.0179 | -0.011 | 22 | 0.0500 | 0.4700 | 1 | 1 | 81.4% | -0.06 | 0.0179 | -0.012 | |||
| 7.30 | 8.30 | 11 | 66.1% | 0.93 | 0.0205 | -0.012 | 22.5 | 0.1800 | 0.2200 | 160 | 747 | 71.9% | -0.07 | 0.0206 | -0.013 | |
| 6.35 | 7.85 | 0.92 | 0.0235 | -0.014 | 23 | 0.1700 | 0.4900 | 11 | 2 | 77.3% | -0.08 | 0.0236 | -0.015 | |||
| 5.50 | 7.00 | 48.4% | 0.89 | 0.0306 | -0.017 | 24 | 0.2700 | 0.6100 | 10 | 1 | 74.6% | -0.11 | 0.0307 | -0.018 | ||
| 5.05 | 6.55 | 49.6% | 0.87 | 0.0344 | -0.019 | 24.5 | 0.3200 | 0.5000 | 26 | 68.1% | -0.13 | 0.0346 | -0.020 | |||
| 5.20 | 5.95 | 5 | 97 | 63.2% | 0.85 | 0.0384 | -0.021 | 25 | 0.4800 | 0.5800 | 49 | 1,298 | 69.5% | -0.15 | 0.0386 | -0.022 |
| 4.00 | 6.05 | 55.8% | 0.83 | 0.0425 | -0.024 | 25.5 | 0.4500 | 0.6400 | 7 | 65.3% | -0.17 | 0.0427 | -0.024 | |||
| 3.60 | 5.20 | 44.4% | 0.80 | 0.0465 | -0.026 | 26 | 0.6400 | 0.7500 | 1 | 2 | 66.7% | -0.20 | 0.0467 | -0.026 | ||
| 3.90 | 4.70 | 58.7% | 0.78 | 0.0504 | -0.028 | 26.5 | 0.7400 | 0.9100 | 5 | 66.5% | -0.22 | 0.0506 | -0.028 | |||
| 3.60 | 4.35 | 60.1% | 0.75 | 0.0540 | -0.030 | 27 | 0.7800 | 1.02 | 1 | 2 | 63.9% | -0.25 | 0.0543 | -0.030 | ||
| 3.70 | 3.90 | 6 | 695 | 65.8% | 0.72 | 0.0574 | -0.031 | 27.5 | 1.07 | 1.17 | 19 | 1,044 | 65.8% | -0.28 | 0.0577 | -0.032 |
| 3.30 | 3.65 | 4 | 65.5% | 0.69 | 0.0605 | -0.033 | 28 | 1.23 | 1.43 | 6 | 12 | 66.7% | -0.31 | 0.0608 | -0.033 | |
| 3.05 | 3.30 | 5 | 65.5% | 0.65 | 0.0632 | -0.034 | 28.5 | 1.44 | 1.54 | 11 | 9 | 65.4% | -0.35 | 0.0636 | -0.034 | |
| 2.79 | 2.95 | 1 | 64.8% | 0.62 | 0.0655 | -0.035 | 29 | 1.61 | 1.75 | 1 | 11 | 64.5% | -0.38 | 0.0659 | -0.035 | |
| 2.21 | 2.68 | 60.0% | 0.59 | 0.0673 | -0.036 | 29.5 | 1.80 | 2.02 | 18 | 63.8% | -0.42 | 0.0677 | -0.036 | |||
| 2.33 | 2.43 | 33 | 2,374 | 65.3% | 0.55 | 0.0686 | -0.036 | 30 | 2.15 | 2.22 | 162 | 790 | 64.9% | -0.45 | 0.0691 | -0.036 |
| 2.10 | 2.19 | 55 | 6 | 65.1% | 0.52 | 0.0694 | -0.036 | 30.5 | 2.40 | 2.49 | 19 | 64.7% | -0.48 | 0.0699 | -0.037 | |
| 1.88 | 1.97 | 735 | 16 | 65.0% | 0.48 | 0.0696 | -0.036 | 31 | 2.66 | 2.88 | 1 | 64.2% | -0.52 | 0.0701 | -0.036 | |
| 1.68 | 1.76 | 1 | 12 | 64.6% | 0.45 | 0.0693 | -0.036 | 31.5 | 2.89 | 3.10 | 63.5% | -0.55 | 0.0698 | -0.036 | ||
| 1.51 | 1.57 | 21 | 39 | 64.5% | 0.42 | 0.0684 | -0.035 | 32 | 3.20 | 3.40 | 1 | 63.0% | -0.59 | 0.0691 | -0.035 | |
| 1.35 | 1.41 | 392 | 1,352 | 64.6% | 0.38 | 0.0671 | -0.035 | 32.5 | 3.50 | 3.75 | 214 | 62.6% | -0.62 | 0.0678 | -0.035 | |
| 1.15 | 1.27 | 8 | 71 | 63.9% | 0.35 | 0.0655 | -0.034 | 33 | 3.85 | 4.40 | 67.2% | -0.65 | 0.0662 | -0.034 | ||
| 0.8600 | 1.16 | 4 | 64 | 65.9% | 0.30 | 0.0611 | -0.031 | 34 | 4.65 | 5.05 | 66.8% | -0.71 | 0.0620 | -0.031 | ||
| 0.7100 | 0.8000 | 24 | 2,291 | 64.5% | 0.24 | 0.0557 | -0.028 | 35 | 5.35 | 5.90 | 6 | 94 | 66.6% | -0.76 | 0.0567 | -0.028 |
| 0.5500 | 0.6000 | 101 | 59 | 63.9% | 0.20 | 0.0496 | -0.025 | 36 | 5.90 | 7.40 | 74.2% | -0.81 | 0.0507 | -0.024 | ||
| 0.4200 | 0.4600 | 38 | 12 | 63.8% | 0.16 | 0.0432 | -0.021 | 37 | 6.60 | 8.70 | 80.6% | -0.85 | 0.0445 | -0.021 | ||
| 0.3400 | 0.4500 | 2 | 442 | 64.6% | 0.14 | 0.0401 | -0.020 | 37.5 | 7.05 | 9.10 | 11 | 80.7% | -0.87 | 0.0414 | -0.019 | |
| 0.0900 | 0.6000 | 64.6% | 0.13 | 0.0371 | -0.018 | 38 | 7.70 | 9.20 | 78.5% | -0.88 | 0.0385 | -0.018 | ||||
| 0.1600 | 0.2300 | 3 | 1,567 | 64.5% | 0.09 | 0.0272 | -0.014 | 40 | 9.60 | 11.10 | 38 | 84.5% | -0.92 | 0.0287 | -0.014 | |
| 0.0600 | 0.2100 | 3 | 145 | 69.2% | 0.06 | 0.0193 | -0.012 | 42.5 | 11.80 | 13.90 | 96.3% | -0.95 | 0.0208 | -0.011 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts