CELH цепочка опционов Celsius Holdings, Inc.
Cboe delayed options data · по состоянию на 21:49 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±8.7% (28.91–34.40) · ATM IV 53.6% · P/C открытого интереса 0.49
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 13.25 | 14.60 | 9 | 1.00 | 0.0017 | 0.000 | 17.5 | 0 | 0.0100 | 1 | 931 | 107.8% | -0.00 | 0.0017 | -0.003 | ||
| 11.00 | 12.15 | 244 | 0.99 | 0.0035 | 0.000 | 20 | 0 | 0.4600 | 1,163 | 152.0% | -0.01 | 0.0035 | -0.004 | |||
| 8.40 | 9.75 | 761 | 0.98 | 0.0074 | -0.002 | 22.5 | 0 | 0.0300 | 14 | 2,694 | 73.7% | -0.02 | 0.0074 | -0.006 | ||
| 7.90 | 9.90 | 116.6% | 0.98 | 0.0087 | -0.002 | 23 | 0 | 0.2200 | 6 | 96.0% | -0.02 | 0.0088 | -0.007 | |||
| 6.30 | 8.70 | 0.98 | 0.0125 | -0.004 | 24 | 0 | 0.7500 | 115.7% | -0.02 | 0.0125 | -0.008 | |||||
| 6.20 | 8.25 | 617 | 118.5% | 0.96 | 0.0184 | -0.007 | 25 | 0.0300 | 0.1000 | 51 | 6,774 | 67.3% | -0.04 | 0.0185 | -0.011 | |
| 5.10 | 7.35 | 1 | 104.6% | 0.94 | 0.0275 | -0.012 | 26 | 0 | 0.3300 | 102 | 71.3% | -0.06 | 0.0276 | -0.015 | ||
| 3.55 | 5.65 | 1 | 1 | 0.91 | 0.0408 | -0.017 | 27 | 0 | 0.3700 | 40 | 147 | 62.5% | -0.09 | 0.0409 | -0.020 | |
| 4.05 | 4.95 | 3 | 2,002 | 69.7% | 0.89 | 0.0491 | -0.021 | 27.5 | 0.1300 | 0.2700 | 9 | 5,718 | 58.3% | -0.11 | 0.0494 | -0.023 |
| 3.10 | 4.70 | 56.6% | 0.87 | 0.0585 | -0.024 | 28 | 0.2100 | 0.2800 | 118 | 127 | 56.3% | -0.13 | 0.0587 | -0.026 | ||
| 2.60 | 3.90 | 3 | 38.5% | 0.83 | 0.0685 | -0.028 | 28.5 | 0.1900 | 0.5400 | 17 | 64 | 58.4% | -0.17 | 0.0688 | -0.030 | |
| 2.58 | 3.35 | 2 | 3 | 49.0% | 0.80 | 0.0788 | -0.032 | 29 | 0.2000 | 0.5200 | 102 | 76 | 51.8% | -0.21 | 0.0792 | -0.034 |
| 2.32 | 3.05 | 2 | 54.3% | 0.75 | 0.0886 | -0.036 | 29.5 | 0.0600 | 0.7500 | 2 | 45 | 47.9% | -0.25 | 0.0891 | -0.038 | |
| 2.24 | 2.52 | 69 | 3,339 | 56.2% | 0.70 | 0.0974 | -0.040 | 30 | 0.5300 | 0.8500 | 142 | 4,363 | 54.6% | -0.30 | 0.0979 | -0.041 |
| 1.66 | 2.52 | 15 | 1 | 57.3% | 0.65 | 0.1043 | -0.043 | 30.5 | 0.5900 | 1.04 | 2 | 209 | 52.2% | -0.35 | 0.1049 | -0.044 |
| 1.53 | 2.02 | 1 | 52 | 56.2% | 0.60 | 0.1092 | -0.045 | 31 | 0.8500 | 1.24 | 15 | 281 | 53.1% | -0.41 | 0.1098 | -0.046 |
| 1.36 | 1.67 | 77 | 168 | 56.2% | 0.54 | 0.1117 | -0.047 | 31.5 | 0.9900 | 1.47 | 56 | 156 | 51.1% | -0.46 | 0.1124 | -0.047 |
| 1.08 | 1.40 | 12 | 220 | 54.6% | 0.49 | 0.1118 | -0.047 | 32 | 1.23 | 1.76 | 149 | 757 | 51.0% | -0.52 | 0.1126 | -0.047 |
| 1.02 | 1.14 | 557 | 6,491 | 56.4% | 0.43 | 0.1099 | -0.047 | 32.5 | 1.45 | 2.07 | 1 | 1,408 | 49.8% | -0.57 | 0.1107 | -0.047 |
| 0.7000 | 1.21 | 21 | 209 | 58.7% | 0.38 | 0.1060 | -0.045 | 33 | 1.92 | 2.45 | 45 | 471 | 53.9% | -0.62 | 0.1068 | -0.045 |
| 0.4400 | 0.8900 | 3 | 312 | 53.0% | 0.33 | 0.1006 | -0.043 | 33.5 | 2.19 | 2.81 | 98 | 145 | 52.5% | -0.67 | 0.1015 | -0.043 |
| 0.5400 | 0.8700 | 94 | 384 | 60.8% | 0.29 | 0.0939 | -0.041 | 34 | 2.57 | 3.10 | 113 | 137 | 50.6% | -0.72 | 0.0949 | -0.040 |
| 0.1100 | 0.6400 | 192 | 382 | 50.3% | 0.25 | 0.0865 | -0.038 | 34.5 | 2.80 | 3.85 | 156 | 55.5% | -0.76 | 0.0875 | -0.037 | |
| 0.3900 | 0.5000 | 219 | 5,585 | 58.9% | 0.21 | 0.0786 | -0.035 | 35 | 2.70 | 4.10 | 1 | 2,288 | -0.79 | 0.0796 | -0.034 | |
| 0.2900 | 0.5700 | 2 | 86 | 62.9% | 0.18 | 0.0708 | -0.032 | 35.5 | 3.85 | 4.70 | 238 | 62.6% | -0.82 | 0.0718 | -0.030 | |
| 0.2300 | 0.4200 | 23 | 747 | 61.2% | 0.15 | 0.0631 | -0.029 | 36 | 3.85 | 5.25 | 294 | 52.1% | -0.85 | 0.0640 | -0.027 | |
| 0 | 0.3400 | 1 | 27 | 54.1% | 0.13 | 0.0559 | -0.026 | 36.5 | 4.30 | 5.70 | 50 | 51.4% | -0.88 | 0.0568 | -0.024 | |
| 0.0300 | 0.3000 | 24 | 1,123 | 57.4% | 0.11 | 0.0492 | -0.023 | 37 | 5.20 | 6.05 | 65.7% | -0.90 | 0.0500 | -0.021 | ||
| 0.1200 | 0.2500 | 16 | 2,830 | 62.7% | 0.09 | 0.0431 | -0.021 | 37.5 | 5.55 | 6.45 | 746 | 58.5% | -0.91 | 0.0438 | -0.018 | |
| 0.0700 | 0.2000 | 11 | 335 | 61.4% | 0.08 | 0.0378 | -0.019 | 38 | 5.50 | 7.25 | -0.93 | 0.0382 | -0.016 | |||
| 0 | 0.2400 | 5 | 54 | 62.9% | 0.07 | 0.0330 | -0.017 | 38.5 | 6.05 | 7.75 | -0.94 | 0.0333 | -0.013 | |||
| 0.0300 | 0.2800 | 5 | 40 | 70.0% | 0.06 | 0.0288 | -0.015 | 39 | 6.15 | 8.15 | 1 | -0.95 | 0.0301 | -0.011 | ||
| 0.0500 | 0.1000 | 56 | 6,085 | 65.8% | 0.04 | 0.0222 | -0.012 | 40 | 7.60 | 9.05 | 175 | -0.96 | 0.0249 | -0.008 | ||
| 0 | 0.4800 | 1 | 55 | 90.9% | 0.03 | 0.0172 | -0.010 | 41 | 8.85 | 10.05 | 73.1% | -0.98 | 0.0217 | -0.006 | ||
| 0.0100 | 0.1100 | 1 | 66 | 73.6% | 0.03 | 0.0136 | -0.008 | 42 | 9.50 | 11.20 | -0.98 | 0.0173 | -0.006 | |||
| 0 | 0.0500 | 62 | 800 | 66.6% | 0.02 | 0.0122 | -0.008 | 42.5 | 9.95 | 12.35 | 64 | 105.4% | -0.99 | 0.0151 | -0.006 | |
| 0 | 0.3100 | 57 | 93.5% | 0.02 | 0.0110 | -0.007 | 43 | 10.40 | 12.60 | 91.9% | -0.99 | 0.0133 | -0.006 | |||
| 0 | 0.3000 | 2 | 98.2% | 0.02 | 0.0090 | -0.006 | 44 | 11.40 | 13.60 | 97.2% | -0.99 | 0.0097 | -0.007 | |||
| 0 | 0.0900 | 2 | 3,428 | 84.0% | 0.01 | 0.0076 | -0.006 | 45 | 12.40 | 14.60 | 102.4% | -1.00 | 0.0065 | -0.009 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы