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 | 11.50 | 13.15 | 15.00 | 0.00 | 0.00% | 0 | 6 | 1.81 | 0.96 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 21.00 | 10.65 | 12.40 | % | 0 | 0 | 1.46 | 0.95 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 22.00 | 9.20 | 10.65 | % | 0 | 0 | 1.06 | 0.93 | 0.02 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 23.00 | 8.20 | 9.65 | % | 0 | 0 | 1.44 | 0.91 | 0.02 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 24.00 | 6.40 | 8.70 | % | 0 | 0 | 1.22 | 0.88 | 0.02 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 25.00 | 7.35 | 7.75 | 7.50 | -1.50 | -16.67% | 12 | 10 | 0.85 | 0.84 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 26.00 | 5.15 | 7.85 | % | 0 | 0 | 0.61 | 0.81 | 0.03 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 27.00 | 5.30 | 6.20 | % | 0 | 0 | 0.82 | 0.77 | 0.04 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 28.00 | 5.25 | 5.50 | 8.75 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.72 | 0.04 | -0.04 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 29.00 | 4.70 | 4.85 | 4.50 | -1.30 | -22.42% | 1 | 3 | 0.80 | 0.67 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 30.00 | 4.15 | 4.30 | 4.10 | -1.45 | -26.13% | 2 | 84 | 0.79 | 0.63 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 31.00 | 3.50 | 4.30 | 3.49 | -0.41 | -10.52% | 21 | 128 | 0.79 | 0.58 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 32.00 | 3.15 | 3.30 | 3.05 | -0.32 | -9.50% | 40 | 15 | 0.86 | 0.53 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 33.00 | 2.76 | 2.89 | 2.65 | -0.43 | -13.97% | 19 | 193 | 0.79 | 0.48 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 34.00 | 2.17 | 2.50 | 2.62 | 0.00 | 0.00% | 0 | 130 | 0.79 | 0.43 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 35.00 | 2.05 | 2.16 | 1.94 | -0.43 | -18.15% | 30 | 285 | 0.79 | 0.39 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 36.00 | 1.74 | 1.90 | 1.80 | -0.22 | -10.90% | 12 | 170 | 0.79 | 0.34 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 37.00 | 1.45 | 1.66 | 1.66 | 0.00 | 0.00% | 0 | 298 | 0.73 | 0.31 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 38.00 | 1.26 | 1.48 | 1.20 | -0.34 | -22.08% | 5 | 107 | 0.82 | 0.27 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 39.00 | 1.11 | 1.20 | 1.27 | 0.00 | 0.00% | 0 | 65 | 0.77 | 0.24 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 40.00 | 0.95 | 1.04 | 0.95 | -0.20 | -17.40% | 22 | 209 | 0.81 | 0.21 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 41.00 | 0.65 | 0.90 | 0.97 | 0.00 | 0.00% | 0 | 64 | 0.82 | 0.19 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 42.00 | 0.65 | 0.79 | 0.65 | -0.19 | -22.62% | 1 | 36 | 0.79 | 0.16 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 43.00 | 0.57 | 0.69 | 0.65 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.14 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 44.00 | 0.51 | 0.59 | 0.69 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.13 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 45.00 | 0.42 | 0.52 | 0.44 | -0.08 | -15.39% | 45 | 97 | 0.85 | 0.11 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 50.00 | 0.21 | 0.27 | 0.20 | -0.19 | -48.72% | 10 | 366 | 0.87 | 0.06 | 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 | 0.03 | 0.21 | 0.14 | +0.09 | +180.00% | 2 | 2 | 0.79 | -0.04 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 21.00 | 0.00 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.05 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 22.00 | 0.00 | 0.33 | 0.26 | -0.10 | -27.78% | 280 | 19 | 0.89 | -0.07 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 23.00 | 0.21 | 0.61 | 0.40 | -0.11 | -21.57% | 19 | 8 | 0.79 | -0.09 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 24.00 | 0.49 | 0.88 | 0.54 | +0.10 | +22.73% | 30 | 11 | 0.77 | -0.12 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 25.00 | 0.52 | 0.80 | 0.81 | +0.45 | +125.00% | 2 | 24 | 0.79 | -0.16 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 26.00 | 0.84 | 0.96 | 1.00 | +0.19 | +23.46% | 7 | 28 | 0.81 | -0.19 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 27.00 | 1.08 | 1.43 | 1.38 | +0.32 | +30.19% | 11 | 57 | 0.82 | -0.23 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 28.00 | 1.31 | 1.70 | 1.59 | +0.23 | +16.92% | 18 | 59 | 0.74 | -0.28 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 29.00 | 1.64 | 2.12 | 1.92 | +0.23 | +13.61% | 4 | 65 | 0.80 | -0.33 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 30.00 | 2.10 | 2.41 | 2.45 | +0.45 | +22.50% | 35 | 124 | 0.82 | -0.37 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 31.00 | 2.69 | 2.87 | 2.95 | +0.50 | +20.41% | 22 | 56 | 0.76 | -0.42 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 32.00 | 3.20 | 3.35 | 3.55 | +0.45 | +14.52% | 4 | 44 | 0.75 | -0.47 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 33.00 | 3.80 | 3.95 | 3.64 | 0.00 | 0.00% | 0 | 38 | 0.65 | -0.52 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 34.00 | 4.40 | 4.60 | 3.72 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.57 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 35.00 | 5.05 | 5.25 | 5.18 | +0.18 | +3.60% | 2 | 58 | 0.81 | -0.61 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 36.00 | 5.75 | 5.95 | 6.00 | +0.53 | +9.69% | 1 | 15 | 0.81 | -0.66 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 37.00 | 6.40 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.69 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 12:59:03 PM EST |
| 38.00 | 6.35 | 7.50 | 6.60 | 0.00 | 0.00% | 0 | 11 | 0.81 | -0.73 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 39.00 | 8.10 | 8.30 | 8.41 | +0.68 | +8.80% | 6 | 4 | 0.83 | -0.76 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 40.00 | 8.95 | 9.15 | 7.88 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.79 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 41.00 | 9.40 | 11.20 | % | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 42.00 | 10.70 | 10.90 | % | 0 | 0 | 0.60 | -0.84 | 0.03 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 43.00 | 10.75 | 12.00 | 10.75 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.86 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 44.00 | 11.15 | 12.70 | % | 0 | 0 | 1.08 | -0.87 | 0.03 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 45.00 | 13.45 | 13.80 | % | 0 | 0 | 1.05 | -0.89 | 0.02 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 50.00 | 16.95 | 19.25 | 16.15 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.94 | 0.01 | -0.01 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |