Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $32.18 as of 10/17/2024 8:25:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.85 | 12.60 | 9.00 | 0.00 | 0.00% | 0 | 50 | 2.85 | 1.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:59 PM EST |
| 21.00 | 9.25 | 12.20 | 11.05 | +1.00 | +9.95% | 1 | 1 | 2.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 22.00 | 8.35 | 12.15 | 11.30 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.99 | 0.01 | -0.01 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 23.00 | 7.25 | 11.15 | % | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 24.00 | 6.40 | 10.10 | % | 0 | 0 | 2.34 | 0.97 | 0.01 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 25.00 | 6.85 | 7.80 | 7.35 | -2.55 | -25.76% | 5 | 49 | 1.26 | 0.95 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 26.00 | 6.25 | 6.80 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.93 | 0.03 | -0.03 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 27.00 | 4.55 | 6.90 | 5.20 | -1.72 | -24.86% | 5 | 6 | 1.47 | 0.90 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 28.00 | 4.60 | 5.05 | 4.60 | -1.55 | -25.21% | 24 | 83 | 0.87 | 0.85 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 29.00 | 3.80 | 4.95 | 5.80 | 0.00 | 0.00% | 0 | 63 | 0.73 | 0.79 | 0.06 | -0.05 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 29.50 | 2.51 | 3.55 | 3.35 | % | 1 | 0 | 0.47 | 0.76 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 30.00 | 2.98 | 3.20 | 2.73 | -1.57 | -36.52% | 13 | 257 | 0.67 | 0.72 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 30.50 | 2.60 | 3.15 | 2.78 | % | 1 | 0 | 0.72 | 0.68 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 31.00 | 2.39 | 2.72 | 2.41 | -1.29 | -34.87% | 122 | 192 | 0.71 | 0.64 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 31.50 | 2.06 | 2.33 | 2.15 | -1.03 | -32.39% | 109 | 2 | 0.68 | 0.60 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 32.00 | 1.82 | 2.07 | 1.97 | -1.08 | -35.41% | 418 | 363 | 0.68 | 0.56 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 32.50 | 1.65 | 1.94 | 1.67 | -1.05 | -38.61% | 651 | 21 | 0.72 | 0.51 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 33.00 | 1.48 | 1.58 | 1.42 | -0.99 | -41.08% | 220 | 631 | 0.70 | 0.47 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 33.50 | 1.23 | 1.53 | 1.29 | -0.98 | -43.18% | 84 | 74 | 0.72 | 0.43 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 34.00 | 1.13 | 1.22 | 1.15 | -0.84 | -42.22% | 1,077 | 1,153 | 0.71 | 0.39 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 34.50 | 0.89 | 1.21 | 0.97 | -0.87 | -47.29% | 82 | 120 | 0.72 | 0.36 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 35.00 | 0.84 | 0.93 | 0.86 | -0.69 | -44.52% | 1,459 | 1,451 | 0.71 | 0.32 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 35.50 | 0.63 | 0.78 | 0.76 | -0.64 | -45.72% | 27 | 53 | 0.68 | 0.29 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 36.00 | 0.61 | 0.68 | 0.62 | -0.62 | -50.00% | 365 | 1,268 | 0.71 | 0.26 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 36.50 | 0.53 | 0.69 | 0.56 | -0.45 | -44.56% | 57 | 77 | 0.75 | 0.23 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 37.00 | 0.45 | 0.50 | 0.46 | -0.46 | -50.00% | 6,081 | 2,001 | 0.72 | 0.20 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 37.50 | 0.37 | 0.44 | 0.40 | -0.43 | -51.81% | 161 | 124 | 0.72 | 0.18 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 38.00 | 0.33 | 0.43 | 0.32 | -0.41 | -56.17% | 406 | 774 | 0.75 | 0.16 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 38.50 | 0.11 | 0.46 | 0.28 | -0.51 | -64.56% | 7 | 10 | 0.70 | 0.14 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 39.00 | 0.22 | 0.29 | 0.26 | -0.32 | -55.18% | 29 | 436 | 0.72 | 0.12 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 39.50 | 0.20 | 0.33 | 0.21 | -0.39 | -65.00% | 1 | 3 | 0.77 | 0.11 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 40.00 | 0.17 | 0.32 | 0.17 | -0.27 | -61.37% | 810 | 1,672 | 0.80 | 0.09 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 41.00 | 0.12 | 0.15 | 0.12 | -0.22 | -64.71% | 87 | 1,023 | 0.74 | 0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 42.00 | 0.10 | 0.12 | 0.11 | -0.22 | -66.67% | 159 | 449 | 0.77 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 43.00 | 0.04 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 797 | 0.86 | 0.04 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 44.00 | 0.03 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 1,287 | 0.83 | 0.03 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 45.00 | 0.05 | 0.09 | 0.05 | -0.06 | -54.55% | 42 | 481 | 0.83 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.09 | 0.04 | +0.03 | +300.00% | 13 | 89 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 17 | 2.14 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 21.00 | 0.01 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:59 PM EST |
| 22.00 | 0.02 | 0.05 | 0.04 | -0.17 | -80.96% | 56 | 4 | 0.91 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 23.00 | 0.02 | 0.13 | 0.06 | 0.00 | 0.00% | 210 | 337 | 0.90 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 24.00 | 0.06 | 0.14 | 0.10 | +0.03 | +42.86% | 5 | 73 | 0.88 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 25.00 | 0.10 | 0.15 | 0.11 | -0.06 | -35.30% | 40 | 263 | 0.82 | -0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 26.00 | 0.16 | 0.19 | 0.18 | +0.03 | +20.00% | 15 | 636 | 0.78 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 27.00 | 0.24 | 0.28 | 0.25 | +0.05 | +25.00% | 153 | 373 | 0.75 | -0.10 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 28.00 | 0.37 | 0.42 | 0.40 | +0.10 | +33.34% | 248 | 777 | 0.73 | -0.15 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 29.00 | 0.55 | 0.61 | 0.61 | +0.16 | +35.56% | 5,706 | 2,541 | 0.71 | -0.21 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 29.50 | 0.68 | 0.76 | 0.75 | +0.29 | +63.05% | 27 | 67 | 0.71 | -0.24 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 30.00 | 0.83 | 0.89 | 0.90 | +0.32 | +55.18% | 195 | 1,969 | 0.71 | -0.28 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 30.50 | 1.00 | 1.09 | 1.00 | +0.19 | +23.46% | 6 | 60 | 0.71 | -0.32 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 31.00 | 1.10 | 1.28 | 1.24 | +0.37 | +42.53% | 75 | 297 | 0.68 | -0.36 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 31.50 | 1.40 | 1.67 | 1.50 | +0.47 | +45.64% | 91 | 10 | 0.74 | -0.40 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 32.00 | 1.56 | 1.82 | 1.71 | +0.73 | +74.49% | 148 | 359 | 0.71 | -0.44 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 32.50 | 1.83 | 2.20 | 2.00 | +0.58 | +40.85% | 3 | 104 | 0.73 | -0.49 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 33.00 | 2.18 | 2.29 | 2.28 | +0.66 | +40.75% | 41 | 445 | 0.71 | -0.53 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 33.50 | 2.50 | 2.61 | 2.63 | +0.77 | +41.40% | 5 | 84 | 0.71 | -0.57 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 34.00 | 2.82 | 3.05 | 2.95 | +0.86 | +41.15% | 14 | 326 | 0.74 | -0.61 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 34.50 | 3.15 | 3.30 | 3.35 | +1.49 | +80.11% | 5 | 7 | 0.71 | -0.64 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 35.00 | 2.93 | 3.75 | 3.68 | +1.06 | +40.46% | 8 | 96 | 0.61 | -0.68 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 35.50 | 3.90 | 4.05 | 3.01 | 0.00 | 0.00% | 0 | 22 | 0.72 | -0.71 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 36.00 | 3.40 | 5.30 | 3.45 | 0.00 | 0.00% | 0 | 39 | 1.01 | -0.74 | 0.07 | -0.05 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 36.50 | 4.55 | 5.85 | 4.80 | +1.05 | +28.00% | 1 | 29 | 0.91 | -0.77 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 37.00 | 5.10 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 79 | 0.87 | -0.80 | 0.06 | -0.05 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 37.50 | 5.55 | 6.60 | 4.30 | 0.00 | 0.00% | 0 | 49 | 0.90 | -0.82 | 0.05 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 38.00 | 6.00 | 6.90 | 6.25 | +1.40 | +28.87% | 20 | 55 | 0.97 | -0.84 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 38.50 | 5.45 | 7.55 | % | 0 | 0 | 0.65 | -0.86 | 0.04 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 39.00 | 6.90 | 7.90 | 7.12 | +1.32 | +22.76% | 11 | 42 | 1.21 | -0.88 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 39.50 | 7.20 | 8.25 | % | 0 | 0 | 0.98 | -0.89 | 0.04 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 40.00 | 7.70 | 8.25 | 7.98 | +1.72 | +27.48% | 2 | 32 | 0.98 | -0.91 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 41.00 | 8.75 | 9.10 | 12.42 | 0.00 | 0.00% | 0 | 17 | 1.35 | -0.93 | 0.03 | -0.02 | 10/8/2024 | 10/17/2024 3:59:59 PM EST |
| 42.00 | 9.05 | 10.45 | 7.40 | 0.00 | 0.00% | 0 | 20 | 1.13 | -0.95 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 43.00 | 9.80 | 11.90 | 9.02 | 0.00 | 0.00% | 0 | 2 | 1.87 | -0.96 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 44.00 | 11.45 | 12.95 | 13.80 | 0.00 | 0.00% | 0 | 21 | 1.99 | -0.97 | 0.01 | -0.01 | 10/3/2024 | 10/17/2024 3:59:59 PM EST |
| 45.00 | 11.65 | 13.85 | 16.25 | 0.00 | 0.00% | 0 | 11 | 1.69 | -0.98 | 0.01 | -0.01 | 10/8/2024 | 10/17/2024 3:59:59 PM EST |
| 50.00 | 16.55 | 19.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |