Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $32.46 as of 10/22/2024 2:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.35 | 12.85 | 9.50 | 0.00 | 0.00% | 0 | 50 | 1.52 | 0.98 | 0.01 | -0.01 | 10/8/2024 | 10/22/2024 12:59:03 PM EST |
| 21.00 | 10.65 | 12.35 | % | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 22.00 | 9.05 | 10.70 | % | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 23.00 | 8.05 | 9.60 | % | 0 | 0 | 1.41 | 0.94 | 0.02 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 24.00 | 7.30 | 8.65 | 6.90 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.91 | 0.02 | -0.02 | 10/3/2024 | 10/22/2024 12:59:03 PM EST |
| 25.00 | 6.50 | 8.10 | 7.85 | 0.00 | 0.00% | 0 | 74 | 0.89 | 0.87 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 26.00 | 4.75 | 7.20 | 5.00 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.83 | 0.04 | -0.03 | 10/9/2024 | 10/22/2024 12:59:03 PM EST |
| 27.00 | 5.85 | 6.35 | 6.55 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.78 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 28.00 | 5.10 | 5.35 | 5.24 | -0.16 | -2.97% | 24 | 47 | 0.95 | 0.73 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 29.00 | 4.30 | 4.70 | 4.65 | -0.29 | -5.87% | 20 | 63 | 0.53 | 0.68 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 30.00 | 4.00 | 4.15 | 3.80 | -0.35 | -8.44% | 72 | 142 | 0.58 | 0.62 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 31.00 | 3.45 | 3.60 | 3.30 | -1.55 | -31.96% | 6 | 34 | 0.83 | 0.57 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 32.00 | 3.00 | 3.15 | 2.90 | -0.40 | -12.13% | 70 | 135 | 0.82 | 0.52 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 33.00 | 2.58 | 2.90 | 2.52 | -0.52 | -17.11% | 21 | 442 | 0.86 | 0.47 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 34.00 | 2.21 | 2.36 | 2.09 | -0.42 | -16.74% | 17 | 97 | 0.87 | 0.42 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 35.00 | 1.88 | 2.02 | 1.78 | -0.37 | -17.21% | 23 | 195 | 0.82 | 0.38 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 36.00 | 1.59 | 1.75 | 1.58 | -0.12 | -7.06% | 1 | 153 | 0.75 | 0.34 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 37.00 | 1.35 | 1.47 | 1.28 | -0.09 | -6.57% | 25 | 116 | 0.88 | 0.30 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 38.00 | 1.14 | 1.27 | 1.05 | -0.27 | -20.46% | 20 | 89 | 0.84 | 0.27 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 39.00 | 0.92 | 1.09 | 0.86 | -0.30 | -25.87% | 42 | 32 | 0.85 | 0.24 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 40.00 | 0.82 | 0.93 | 0.83 | -0.12 | -12.64% | 23 | 145 | 0.82 | 0.21 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 41.00 | 0.69 | 0.79 | 0.88 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.18 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 42.00 | 0.59 | 0.66 | 0.96 | +0.23 | +31.51% | 1 | 46 | 0.90 | 0.16 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 43.00 | 0.50 | 0.56 | 0.58 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.14 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 44.00 | 0.43 | 0.72 | 0.54 | -0.18 | -25.00% | 1 | 19 | 0.94 | 0.12 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 45.00 | 0.37 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 102 | 0.87 | 0.11 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 50.00 | 0.16 | 0.22 | 0.18 | -0.04 | -18.19% | 1 | 105 | 0.91 | 0.05 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:59:03 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 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 16 | 1.12 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 21.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.06 | -0.03 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 22.00 | 0.16 | 0.43 | 0.19 | 0.00 | 0.00% | 0 | 97 | 0.79 | -0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 23.00 | 0.12 | 0.36 | 0.31 | 0.00 | 0.00% | 0 | 252 | 0.84 | -0.06 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 24.00 | 0.23 | 0.50 | 0.49 | +0.23 | +88.47% | 5 | 34 | 0.88 | -0.09 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 25.00 | 0.54 | 0.77 | 0.62 | +0.14 | +29.17% | 64 | 98 | 0.86 | -0.13 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 26.00 | 0.55 | 1.00 | 0.85 | +0.16 | +23.19% | 8 | 69 | 0.82 | -0.17 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 27.00 | 0.80 | 1.18 | 1.17 | +0.27 | +30.00% | 29 | 113 | 0.83 | -0.22 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 28.00 | 1.12 | 1.43 | 1.44 | +0.29 | +25.22% | 91 | 643 | 0.82 | -0.27 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 29.00 | 1.65 | 1.85 | 1.89 | +0.32 | +20.39% | 73 | 145 | 0.83 | -0.32 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 30.00 | 2.06 | 2.29 | 2.30 | +0.39 | +20.42% | 28 | 340 | 0.84 | -0.38 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 31.00 | 0.94 | 2.82 | 2.51 | +0.19 | +8.19% | 18 | 85 | 0.80 | -0.43 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 32.00 | 3.05 | 3.25 | 3.41 | +0.49 | +16.79% | 2 | 115 | 0.77 | -0.48 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 33.00 | 3.65 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 297 | 0.68 | -0.53 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 34.00 | 4.25 | 4.40 | 4.55 | +0.40 | +9.64% | 50 | 49 | 0.84 | -0.58 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 35.00 | 4.75 | 5.10 | 5.32 | +0.51 | +10.61% | 4 | 62 | 1.12 | -0.62 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 36.00 | 5.65 | 5.80 | 5.45 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.66 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 37.00 | 6.40 | 6.55 | 5.05 | 0.00 | 0.00% | 0 | 75 | 0.82 | -0.70 | 0.04 | -0.05 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 38.00 | 7.20 | 7.35 | 5.90 | 0.00 | 0.00% | 0 | 18 | 0.84 | -0.73 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 39.00 | 8.00 | 8.20 | 8.01 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.76 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 12:59:03 PM EST |
| 40.00 | 7.90 | 9.20 | 6.85 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.79 | 0.04 | -0.04 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 41.00 | 9.70 | 9.95 | % | 0 | 0 | 0.90 | -0.82 | 0.03 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 42.00 | 9.70 | 10.95 | 9.00 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.84 | 0.03 | -0.03 | 10/11/2024 | 10/22/2024 12:59:03 PM EST |
| 43.00 | 11.25 | 11.95 | % | 0 | 0 | 0.91 | -0.86 | 0.03 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 44.00 | 10.80 | 12.60 | 10.90 | 0.00 | 0.00% | 0 | 25 | 1.36 | -0.88 | 0.02 | -0.03 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 45.00 | 12.60 | 13.65 | 12.00 | 0.00 | 0.00% | 0 | 35 | 0.97 | -0.89 | 0.02 | -0.02 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 50.00 | 17.95 | 18.65 | % | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST |