Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $27.29 as of 11/20/2024 3:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.55 | 12.65 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 8.30 | 12.05 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 7.65 | 11.60 | 9.40 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 7.10 | 11.25 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 6.55 | 10.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.50 | 6.15 | 9.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 6.50 | 9.10 | 7.60 | 0.00 | 0.00% | 0 | 24 | 2.59 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 5.25 | 8.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 4.60 | 8.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 4.20 | 8.00 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 5.00 | 7.60 | 2.80 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 5.00 | 6.65 | % | 0 | 0 | 1.37 | 0.98 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 4.50 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.97 | 0.03 | -0.02 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 23.50 | 3.95 | 5.75 | % | 0 | 0 | 2.12 | 0.95 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 2.98 | 4.15 | 2.08 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.92 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 24.50 | 2.98 | 3.50 | 3.18 | +0.43 | +15.64% | 10 | 4 | 0.38 | 0.89 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 2.78 | 3.05 | 2.95 | +0.40 | +15.69% | 38 | 261 | 0.56 | 0.85 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 2.50 | 2.75 | 2.51 | +0.21 | +9.13% | 126 | 209 | 0.70 | 0.81 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 2.16 | 2.28 | 2.15 | +0.26 | +13.76% | 170 | 324 | 0.64 | 0.75 | 0.11 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 1.71 | 1.91 | 1.85 | +0.18 | +10.78% | 62 | 103 | 0.60 | 0.69 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 1.48 | 1.58 | 1.54 | +0.09 | +6.21% | 380 | 698 | 0.66 | 0.63 | 0.13 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 1.10 | 1.32 | 1.29 | +0.12 | +10.26% | 311 | 356 | 0.66 | 0.56 | 0.14 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 0.99 | 1.10 | 1.06 | +0.11 | +11.58% | 327 | 539 | 0.67 | 0.49 | 0.14 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 0.82 | 0.89 | 0.86 | +0.17 | +24.64% | 289 | 273 | 0.68 | 0.43 | 0.13 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 0.67 | 0.72 | 0.70 | +0.07 | +11.12% | 215 | 5,226 | 0.68 | 0.36 | 0.13 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.50 | 0.53 | 0.58 | 0.55 | +0.02 | +3.78% | 385 | 750 | 0.69 | 0.31 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 0.42 | 0.46 | 0.44 | +0.05 | +12.83% | 2,072 | 1,015 | 0.69 | 0.26 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 0.33 | 0.37 | 0.33 | +0.03 | +10.00% | 13 | 132 | 0.70 | 0.21 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.00 | 0.10 | 0.29 | 0.26 | +0.01 | +4.00% | 167 | 387 | 0.70 | 0.17 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.50 | 0.20 | 0.23 | 0.21 | +0.04 | +23.53% | 78 | 30 | 0.71 | 0.14 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 0.15 | 0.18 | 0.15 | +0.01 | +7.15% | 83 | 426 | 0.71 | 0.11 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.50 | 0.12 | 0.14 | 0.11 | +0.03 | +37.50% | 28 | 23 | 0.72 | 0.09 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 0.09 | 0.12 | 0.08 | -0.02 | -20.00% | 37 | 288 | 0.74 | 0.07 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 33.50 | 0.07 | 0.10 | 0.08 | +0.03 | +60.00% | 10 | 38 | 0.75 | 0.06 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 34.00 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 219 | 0.76 | 0.04 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 34.50 | 0.02 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.03 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 16 | 1,017 | 0.82 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 35.50 | 0.01 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 36.00 | 0.03 | 0.07 | 0.03 | 0.00 | 0.00% | 46 | 2,851 | 0.87 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 36.50 | 0.01 | 1.24 | % | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 37.00 | 0.01 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 288 | 1.00 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 38.00 | 0.01 | 0.25 | 0.02 | -0.01 | -33.34% | 1 | 148 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 39.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 150 | 1.84 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 0.00 | 0.05 | 0.12 | +0.08 | +200.00% | 6 | 771 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 42.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 59 | 2.04 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 43.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 49 | 2.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 44.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 150 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 0.00 | 1.99 | 0.01 | 0.00 | 0.00% | 0 | 365 | 4.01 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.47 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 0.00 | 1.67 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.50 | 0.00 | 1.99 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.00 | 1.67 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.50 | 0.00 | 1.26 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.24 | 0.05 | -0.11 | -68.75% | 5 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 51 | 1.33 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.00 | 0.15 | 0.04 | -0.04 | -50.00% | 16 | 330 | 1.06 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.01 | 1.29 | 0.06 | -0.03 | -33.34% | 8 | 14 | 2.10 | -0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 0.02 | 0.08 | 0.17 | +0.09 | +112.50% | 4 | 233 | 0.68 | -0.03 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.50 | 0.06 | 0.09 | 0.08 | -0.04 | -33.34% | 3 | 54 | 0.69 | -0.05 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 0.09 | 0.12 | 0.10 | -0.06 | -37.50% | 64 | 326 | 0.68 | -0.08 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.50 | 0.14 | 0.17 | 0.18 | -0.07 | -28.00% | 67 | 199 | 0.67 | -0.11 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.21 | 0.23 | 0.23 | -0.09 | -28.13% | 132 | 921 | 0.66 | -0.15 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 0.30 | 0.33 | 0.35 | -0.12 | -25.54% | 68 | 211 | 0.66 | -0.19 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 0.42 | 0.47 | 0.44 | -0.26 | -37.15% | 148 | 490 | 0.66 | -0.25 | 0.11 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 0.58 | 0.63 | 0.68 | -0.16 | -19.05% | 66 | 106 | 0.67 | -0.31 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 0.75 | 0.89 | 0.77 | -0.34 | -30.64% | 140 | 660 | 0.67 | -0.37 | 0.13 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 0.84 | 1.25 | 1.16 | -0.44 | -27.50% | 838 | 105 | 0.68 | -0.44 | 0.14 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 1.27 | 1.33 | 1.28 | -0.27 | -17.42% | 36 | 596 | 0.68 | -0.51 | 0.14 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 1.56 | 1.70 | 1.73 | -0.43 | -19.91% | 40 | 58 | 0.70 | -0.57 | 0.13 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 1.86 | 2.03 | 2.10 | -0.32 | -13.23% | 35 | 366 | 0.69 | -0.64 | 0.13 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.50 | 2.21 | 2.42 | 2.12 | -0.68 | -24.29% | 4 | 58 | 0.67 | -0.69 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 2.56 | 2.90 | 2.85 | -0.23 | -7.47% | 14 | 302 | 0.67 | -0.74 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 2.81 | 3.15 | 3.05 | -0.50 | -14.09% | 2 | 7 | 0.70 | -0.79 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.00 | 3.45 | 5.30 | 4.01 | 0.00 | 0.00% | 0 | 156 | 0.82 | -0.83 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 31.50 | 3.80 | 5.35 | 4.35 | 0.00 | 0.00% | 0 | 31 | 0.78 | -0.86 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 4.35 | 4.50 | 4.62 | -1.04 | -18.38% | 57 | 165 | 0.79 | -0.89 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.50 | 3.50 | 5.15 | 5.19 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.91 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 5.10 | 5.85 | 5.90 | 0.00 | 0.00% | 0 | 80 | 0.90 | -0.93 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 33.50 | 4.85 | 6.15 | 5.97 | % | 30 | 0 | 1.12 | -0.94 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 34.00 | 5.10 | 7.25 | 7.20 | 0.00 | 0.00% | 0 | 32 | 1.01 | -0.96 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 34.50 | 5.85 | 8.90 | % | 0 | 0 | 2.16 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 35.00 | 5.90 | 9.10 | 7.55 | -0.37 | -4.68% | 2 | 50 | 1.38 | -0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 35.50 | 6.05 | 9.85 | % | 0 | 0 | 2.16 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 36.00 | 6.45 | 10.40 | 8.99 | 0.00 | 0.00% | 0 | 1 | 2.26 | -0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 36.50 | 6.90 | 10.90 | % | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 37.00 | 8.75 | 11.00 | 9.41 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 38.00 | 8.35 | 12.35 | 7.48 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 39.00 | 9.40 | 13.35 | 8.36 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 11.75 | 13.50 | 12.84 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 41.00 | 11.45 | 15.25 | 10.54 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 42.00 | 12.30 | 16.35 | 13.62 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 43.00 | 13.30 | 17.80 | 13.96 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 44.00 | 14.00 | 18.80 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 45.00 | 15.00 | 19.80 | 15.80 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 20.15 | 24.80 | 16.15 | 0.00 | 0.00% | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:42 PM EST |