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 | 8.75 | 12.75 | % | 0 | 0 | 1.99 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 8.90 | 11.05 | % | 0 | 0 | 1.65 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 8.15 | 9.95 | % | 0 | 0 | 1.60 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 7.00 | 9.35 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.93 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 6.60 | 8.35 | 5.65 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.90 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 5.75 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.87 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 3.35 | 6.90 | % | 0 | 0 | 0.94 | 0.83 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 2.62 | 6.60 | % | 0 | 0 | 1.09 | 0.78 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 2.94 | 4.80 | 3.94 | +0.19 | +5.07% | 2 | 42 | 0.78 | 0.72 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 2.56 | 3.85 | 3.05 | -0.02 | -0.66% | 1 | 67 | 0.64 | 0.66 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 1.53 | 2.97 | 2.91 | +0.34 | +13.23% | 18 | 54 | 0.51 | 0.60 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 2.30 | 2.56 | 2.44 | +0.29 | +13.49% | 79 | 51 | 0.71 | 0.53 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 1.67 | 2.42 | 1.20 | 0.00 | 0.00% | 0 | 53 | 0.72 | 0.47 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 1.38 | 1.75 | 1.59 | +0.11 | +7.44% | 30 | 237 | 0.68 | 0.41 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.00 | 1.26 | 2.05 | 1.30 | +0.15 | +13.05% | 13 | 24 | 0.71 | 0.35 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 0.79 | 1.34 | 1.10 | +0.35 | +46.67% | 19 | 84 | 0.73 | 0.30 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 0.77 | 1.10 | 0.71 | -0.22 | -23.66% | 25 | 118 | 0.72 | 0.25 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 34.00 | 0.66 | 0.80 | 0.69 | +0.02 | +2.99% | 3 | 23 | 0.72 | 0.21 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.48 | 0.68 | 0.60 | +0.15 | +33.34% | 36 | 115 | 0.71 | 0.18 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 36.00 | 0.00 | 1.29 | 0.35 | +0.16 | +84.22% | 2 | 15 | 0.95 | 0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 37.00 | 0.16 | 0.79 | 0.35 | -0.04 | -10.26% | 20 | 3 | 1.41 | 0.12 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 38.00 | 0.00 | 0.56 | 0.36 | +0.11 | +44.00% | 1 | 2 | 0.99 | 0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 39.00 | 0.00 | 0.89 | 0.35 | 0.00 | 0.00% | 0 | 25 | 1.47 | 0.07 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 0.03 | 0.60 | 0.01 | -0.29 | -96.67% | 14 | 15 | 0.75 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.02 | 0.01 | 0.00 | 11/14/2024 | 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 | 2.17 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.24 | -0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.00 | 2.21 | % | 0 | 0 | 2.08 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.05 | 0.42 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.05 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.16 | 0.35 | 0.25 | 0.00 | 0.00% | 2 | 261 | 0.78 | -0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 0.21 | 0.41 | 0.33 | -0.10 | -23.26% | 10 | 57 | 0.73 | -0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.01 | 0.76 | 0.49 | -0.14 | -22.23% | 4 | 58 | 0.78 | -0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 0.47 | 0.75 | 0.73 | +0.07 | +10.61% | 13 | 86 | 0.70 | -0.17 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 0.65 | 1.05 | 0.84 | +0.28 | +50.00% | 9 | 84 | 0.72 | -0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.60 | 1.46 | 1.38 | +0.13 | +10.40% | 37 | 299 | 0.65 | -0.28 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 1.26 | 1.71 | 1.86 | 0.00 | 0.00% | 16 | 149 | 0.70 | -0.34 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 1.81 | 2.18 | 2.23 | -0.02 | -0.89% | 6 | 101 | 0.69 | -0.40 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 2.45 | 2.67 | 2.55 | -0.25 | -8.93% | 8 | 122 | 0.70 | -0.47 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 1.86 | 3.40 | 3.75 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.53 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 3.45 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 101 | 0.97 | -0.59 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 31.00 | 2.77 | 6.60 | 5.89 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.65 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 3.45 | 6.35 | 6.73 | 0.00 | 0.00% | 0 | 98 | 0.57 | -0.70 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 4.40 | 6.80 | 7.55 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.75 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 34.00 | 5.10 | 7.00 | 6.93 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.79 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 6.80 | 8.55 | 9.25 | 0.00 | 0.00% | 0 | 16 | 1.02 | -0.82 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 36.00 | 7.85 | 9.65 | 9.90 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.86 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 37.00 | 8.40 | 10.45 | 11.03 | 0.00 | 0.00% | 0 | 4 | 1.44 | -0.88 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 38.00 | 9.80 | 11.30 | % | 0 | 0 | 1.39 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 39.00 | 10.05 | 12.10 | 13.30 | 0.00 | 0.00% | 0 | 10 | 1.42 | -0.93 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 11.90 | 12.95 | 14.20 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.93 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 15.40 | 17.80 | 19.28 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |