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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.75 | 14.70 | 12.30 | 0.00 | 0.00% | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 8.80 | 12.75 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 9.00 | 12.20 | 8.50 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.99 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 7.80 | 11.75 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 8.55 | 9.30 | % | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 6.90 | 8.05 | 8.00 | +0.65 | +8.85% | 3 | 105 | 0.72 | 0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 7.35 | 7.65 | % | 0 | 0 | 0.91 | 0.94 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 6.85 | 7.25 | % | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 6.40 | 7.70 | % | 0 | 0 | 1.02 | 0.91 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 5.95 | 6.75 | % | 0 | 0 | 0.84 | 0.89 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 4.70 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.87 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 4.30 | 6.10 | % | 0 | 0 | 0.91 | 0.85 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 3.95 | 5.00 | % | 0 | 0 | 0.72 | 0.82 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 4.50 | 4.65 | % | 0 | 0 | 0.72 | 0.79 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 24.50 | 4.15 | 4.30 | 4.10 | +1.55 | +60.79% | 2 | 2 | 0.72 | 0.77 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 3.30 | 3.95 | 3.75 | +0.32 | +9.33% | 15 | 252 | 0.73 | 0.74 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 3.50 | 3.75 | 3.30 | +0.56 | +20.44% | 89 | 76 | 0.77 | 0.70 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 3.20 | 3.75 | 3.21 | +0.37 | +13.03% | 12 | 138 | 0.72 | 0.67 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 2.92 | 3.05 | 2.91 | +0.35 | +13.68% | 77 | 298 | 0.73 | 0.64 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 2.68 | 2.74 | 2.71 | +0.21 | +8.40% | 83 | 1,519 | 0.72 | 0.60 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 2.43 | 2.51 | 2.48 | +0.28 | +12.73% | 111 | 1,640 | 0.73 | 0.57 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 2.20 | 2.25 | 2.24 | +0.22 | +10.90% | 1,052 | 166 | 0.73 | 0.53 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 1.81 | 2.07 | 2.00 | +0.30 | +17.65% | 9 | 143 | 0.73 | 0.50 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 1.81 | 1.87 | 1.85 | +0.17 | +10.12% | 362 | 49 | 0.73 | 0.47 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.50 | 1.57 | 1.69 | 1.48 | -0.03 | -1.99% | 40 | 56 | 0.73 | 0.43 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 1.25 | 1.51 | 1.49 | +0.19 | +14.62% | 299 | 4,177 | 0.72 | 0.40 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 1.25 | 1.37 | 1.09 | -0.04 | -3.54% | 35 | 24 | 0.73 | 0.37 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.00 | 1.13 | 1.23 | 1.19 | +0.10 | +9.18% | 29 | 117 | 0.73 | 0.34 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.50 | 0.98 | 1.11 | 0.88 | +0.11 | +14.29% | 4 | 19 | 0.73 | 0.32 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 0.87 | 0.99 | 0.97 | +0.20 | +25.98% | 13 | 99 | 0.73 | 0.29 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.50 | 0.78 | 0.89 | 0.85 | +0.12 | +16.44% | 94 | 2,102 | 0.74 | 0.27 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 0.69 | 0.80 | 0.77 | +0.14 | +22.23% | 15 | 64 | 0.74 | 0.24 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 34.00 | 0.56 | 0.63 | 0.60 | +0.09 | +17.65% | 94 | 30 | 0.74 | 0.20 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.45 | 0.48 | 0.46 | +0.06 | +15.00% | 2,374 | 7,527 | 0.74 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 37.50 | 0.24 | 0.27 | 0.24 | +0.03 | +14.29% | 32 | 852 | 0.74 | 0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 0.12 | 0.15 | 0.15 | +0.02 | +15.39% | 115 | 1,321 | 0.75 | 0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 42.50 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 583 | 0.83 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 0.01 | 0.19 | 0.06 | +0.02 | +50.00% | 2 | 352 | 1.01 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 47.50 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 157 | 0.84 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 4 | 563 | 0.86 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 0.01 | 0.75 | % | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 0.03 | 0.17 | 0.01 | -0.06 | -85.72% | 4 | 82 | 0.91 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.02 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.04 | 0.62 | 0.15 | % | 4 | 0 | 1.26 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 20.00 | 0.13 | 0.16 | 0.18 | 0.00 | 0.00% | 30 | 6,245 | 0.76 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.17 | 0.19 | 0.20 | -0.03 | -13.05% | 26 | 4 | 0.76 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 0.21 | 0.24 | 0.28 | -0.03 | -9.68% | 1 | 22 | 0.75 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 0.26 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 111 | 0.74 | -0.09 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.32 | 0.35 | 0.42 | 0.00 | 0.00% | 1 | 51 | 0.73 | -0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.40 | 0.43 | 0.42 | -0.05 | -10.64% | 27 | 2,293 | 0.73 | -0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 0.49 | 0.52 | 0.58 | -0.12 | -17.15% | 24 | 44 | 0.73 | -0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.50 | 0.59 | 0.63 | 0.65 | +0.03 | +4.84% | 15 | 40 | 0.72 | -0.18 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 0.37 | 0.94 | 0.80 | -0.07 | -8.05% | 50 | 54 | 0.69 | -0.21 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.50 | 0.83 | 0.90 | 1.10 | +0.15 | +15.79% | 14 | 391 | 0.72 | -0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 1.00 | 1.07 | 1.03 | -0.19 | -15.58% | 73 | 5,069 | 0.73 | -0.26 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 0.68 | 1.43 | 1.31 | -0.06 | -4.38% | 28 | 137 | 0.73 | -0.30 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 1.28 | 1.45 | 1.47 | -0.27 | -15.52% | 40 | 250 | 0.73 | -0.33 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 1.61 | 1.85 | 1.69 | -0.09 | -5.06% | 73 | 11 | 0.73 | -0.36 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 1.84 | 1.90 | 1.99 | -0.03 | -1.49% | 149 | 1,494 | 0.73 | -0.40 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 2.09 | 2.15 | 2.19 | -0.11 | -4.79% | 1,097 | 2,125 | 0.73 | -0.43 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 2.37 | 2.43 | 2.43 | -0.16 | -6.18% | 87 | 37 | 0.73 | -0.47 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 2.53 | 2.91 | 2.91 | -0.74 | -20.28% | 32 | 4 | 0.73 | -0.50 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 2.82 | 3.05 | 3.10 | -0.20 | -6.07% | 6 | 10 | 0.73 | -0.53 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.50 | 3.25 | 3.35 | 3.80 | -0.91 | -19.33% | 3 | 2 | 0.73 | -0.57 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 3.50 | 3.70 | 3.61 | -0.49 | -11.96% | 102 | 2,532 | 0.74 | -0.60 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 3.85 | 4.05 | 4.59 | % | 5 | 0 | 0.71 | -0.63 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 31.00 | 4.05 | 4.40 | 4.70 | +0.14 | +3.07% | 16 | 2 | 0.74 | -0.66 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.50 | 4.20 | 5.20 | 4.90 | % | 1 | 0 | 0.73 | -0.68 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 32.00 | 5.05 | 5.15 | 5.60 | -0.50 | -8.20% | 2 | 11 | 0.74 | -0.71 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.50 | 5.45 | 5.55 | 5.55 | -0.15 | -2.64% | 5 | 1,102 | 0.74 | -0.73 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 5.85 | 6.00 | 6.35 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.76 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 34.00 | 5.80 | 6.90 | % | 0 | 0 | 0.55 | -0.80 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 35.00 | 7.45 | 7.90 | 8.30 | +0.15 | +1.84% | 2 | 455 | 0.88 | -0.83 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 37.50 | 8.95 | 10.25 | 10.03 | 0.00 | 0.00% | 0 | 57 | 0.81 | -0.90 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 11.30 | 13.45 | 13.25 | 0.00 | 0.00% | 0 | 63 | 0.86 | -0.94 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 42.50 | 12.85 | 16.85 | 16.85 | 0.00 | 0.00% | 0 | 3 | 1.46 | -0.97 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 16.75 | 18.45 | 19.12 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.98 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 47.50 | 19.15 | 20.65 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 20.90 | 22.80 | 22.80 | 0.00 | 0.00% | 0 | 4 | 1.48 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |