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 | 8.60 | 12.65 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 8.20 | 12.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 7.60 | 11.90 | 7.75 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 6.70 | 10.65 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 7.00 | 8.30 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 6.15 | 7.90 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 5.80 | 7.50 | % | 0 | 0 | 1.28 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 5.95 | 6.75 | % | 0 | 0 | 1.24 | 0.96 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 4.55 | 7.75 | % | 0 | 0 | 1.04 | 0.95 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 5.10 | 6.25 | % | 0 | 0 | 1.23 | 0.93 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 4.65 | 6.80 | % | 0 | 0 | 1.33 | 0.91 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 3.60 | 4.60 | % | 0 | 0 | 1.27 | 0.88 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 3.05 | 4.80 | 4.06 | +0.26 | +6.85% | 10 | 10 | 0.85 | 0.86 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.50 | 3.00 | 4.25 | 2.16 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.82 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 2.96 | 3.40 | 2.74 | -0.23 | -7.75% | 3 | 41 | 0.60 | 0.79 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 2.16 | 4.00 | 1.66 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.75 | 0.08 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 2.49 | 2.66 | 2.66 | +0.29 | +12.24% | 22 | 89 | 0.66 | 0.70 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 2.11 | 2.45 | 2.21 | +0.25 | +12.76% | 2 | 9 | 0.72 | 0.66 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 1.96 | 2.08 | 1.97 | +0.12 | +6.49% | 94 | 333 | 0.70 | 0.61 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 1.63 | 1.80 | 1.64 | +0.05 | +3.15% | 62 | 65 | 0.71 | 0.56 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 1.46 | 1.56 | 1.58 | +0.18 | +12.86% | 58 | 462 | 0.70 | 0.51 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 1.14 | 1.69 | 1.32 | +0.16 | +13.80% | 15 | 86 | 0.78 | 0.46 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 0.93 | 1.20 | 1.14 | +0.12 | +11.77% | 40 | 235 | 0.71 | 0.42 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.50 | 0.91 | 1.00 | 1.00 | +0.10 | +11.12% | 356 | 78 | 0.72 | 0.37 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 0.66 | 0.88 | 0.87 | +0.18 | +26.09% | 105 | 480 | 0.72 | 0.33 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 0.51 | 0.76 | 0.50 | -0.09 | -15.26% | 26 | 16 | 0.72 | 0.29 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.00 | 0.44 | 0.66 | 0.61 | +0.04 | +7.02% | 10 | 210 | 0.73 | 0.26 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.50 | 0.30 | 0.56 | 0.42 | 0.00 | 0.00% | 1 | 21 | 0.73 | 0.23 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 0.36 | 0.48 | 0.42 | +0.04 | +10.53% | 27 | 212 | 0.73 | 0.20 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 0.28 | 0.34 | 0.27 | +0.03 | +12.50% | 68 | 69 | 0.73 | 0.15 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 34.00 | 0.19 | 0.24 | 0.16 | -0.03 | -15.79% | 1 | 210 | 0.74 | 0.11 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.13 | 0.16 | 0.12 | 0.00 | 0.00% | 4 | 209 | 0.74 | 0.09 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 36.00 | 0.09 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 191 | 0.85 | 0.06 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 37.00 | 0.05 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 45 | 0.99 | 0.04 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 38.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 209 | 1.30 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 39.00 | 0.01 | 0.66 | 0.13 | 0.00 | 0.00% | 0 | 48 | 1.45 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 75 | 0.81 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 41.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 30 | 1.97 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 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 | 1.27 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.00 | 1.28 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 88 | 1.28 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.01 | 0.29 | 0.07 | -0.15 | -68.19% | 100 | 16 | 1.16 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 0.02 | 0.15 | 0.07 | -0.07 | -50.00% | 6 | 262 | 0.76 | -0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 0.03 | 0.17 | 0.19 | +0.03 | +18.75% | 4 | 1 | 0.88 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.09 | 0.12 | 0.15 | 0.00 | 0.00% | 1 | 34 | 0.77 | -0.05 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.12 | 0.15 | 0.17 | +0.01 | +6.25% | 1 | 0 | 0.75 | -0.07 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 0.16 | 0.19 | 0.22 | -0.01 | -4.35% | 2 | 231 | 0.71 | -0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.50 | 0.22 | 0.25 | 0.41 | +0.06 | +17.15% | 1 | 7 | 0.70 | -0.12 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 0.30 | 0.33 | 0.32 | -0.08 | -20.00% | 37 | 208 | 0.70 | -0.14 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.50 | 0.39 | 0.43 | 0.50 | -0.45 | -47.37% | 8 | 2 | 0.70 | -0.18 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.48 | 0.82 | 0.60 | -0.05 | -7.70% | 31 | 484 | 0.77 | -0.21 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 0.49 | 0.70 | 0.70 | -0.12 | -14.64% | 15 | 24 | 0.71 | -0.25 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 0.77 | 0.86 | 0.90 | -0.13 | -12.63% | 32 | 754 | 0.70 | -0.30 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 0.60 | 1.06 | 1.05 | -0.47 | -30.93% | 32 | 17 | 0.71 | -0.34 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 0.40 | 1.28 | 1.27 | -0.24 | -15.90% | 26 | 189 | 0.71 | -0.39 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 0.52 | 1.53 | 1.84 | +0.14 | +8.24% | 7 | 7 | 0.68 | -0.44 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 1.69 | 1.90 | 1.73 | -0.22 | -11.29% | 85 | 547 | 0.71 | -0.49 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 1.79 | 2.29 | 2.44 | -0.15 | -5.80% | 1 | 22 | 0.67 | -0.54 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 2.29 | 2.44 | 2.40 | -0.54 | -18.37% | 32 | 180 | 0.72 | -0.58 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.50 | 2.61 | 2.74 | 3.20 | +0.21 | +7.03% | 21 | 2 | 0.71 | -0.63 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 3.00 | 3.55 | 3.21 | -0.39 | -10.84% | 22 | 229 | 0.72 | -0.67 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 3.35 | 3.50 | 3.55 | % | 4 | 0 | 0.73 | -0.71 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 31.00 | 3.75 | 4.75 | 4.23 | 0.00 | 0.00% | 0 | 57 | 0.74 | -0.74 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 31.50 | 3.15 | 4.30 | 5.00 | % | 3 | 0 | 0.68 | -0.77 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 32.00 | 4.05 | 5.65 | 6.48 | 0.00 | 0.00% | 0 | 41 | 0.78 | -0.80 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 5.10 | 6.60 | 6.14 | 0.00 | 0.00% | 0 | 52 | 0.97 | -0.85 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 34.00 | 5.30 | 6.50 | 7.10 | +0.03 | +0.43% | 1 | 14 | 0.41 | -0.89 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 6.00 | 8.50 | 8.65 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.91 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 36.00 | 7.65 | 8.75 | 9.48 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.94 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 37.00 | 7.45 | 10.00 | 10.85 | 0.00 | 0.00% | 0 | 8 | 1.72 | -0.96 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 38.00 | 8.45 | 12.50 | 7.60 | 0.00 | 0.00% | 0 | 2 | 2.21 | -0.98 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 39.00 | 9.35 | 13.35 | 9.04 | 0.00 | 0.00% | 0 | 0 | 2.29 | -0.98 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 10.35 | 14.35 | 12.63 | 0.00 | 0.00% | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 41.00 | 11.35 | 15.35 | 13.49 | 0.00 | 0.00% | 0 | 0 | 2.45 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 15.10 | 19.80 | 13.92 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |