Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $26.98 as of 1/22/2025 8:33:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.25 | 10.60 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 8.65 | 9.75 | % | 0 | 0 | 1.80 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 7.70 | 8.65 | % | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 6.85 | 7.45 | % | 0 | 0 | 0.87 | 0.91 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 21.00 | 5.90 | 6.40 | 7.42 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.88 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 5.25 | 6.45 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.84 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 4.70 | 4.85 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 4.05 | 4.15 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.74 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 2.51 | 3.55 | 3.60 | 0.00 | 0.00% | 0 | 247 | 0.56 | 0.67 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 1.84 | 3.00 | 3.03 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.61 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 2.06 | 2.54 | 2.50 | 0.00 | 0.00% | 0 | 101 | 0.67 | 0.54 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 2.01 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 177 | 0.73 | 0.47 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 1.66 | 1.75 | 1.71 | 0.00 | 0.00% | 0 | 79 | 0.73 | 0.41 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 1.36 | 1.45 | 1.39 | 0.00 | 0.00% | 0 | 252 | 0.73 | 0.36 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 1.10 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 82 | 0.73 | 0.31 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.85 | 1.01 | 0.96 | 0.00 | 0.00% | 0 | 185 | 0.73 | 0.27 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 0.72 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 112 | 0.73 | 0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 0.17 | 0.79 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.20 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.47 | 0.53 | 0.50 | 0.00 | 0.00% | 0 | 99 | 0.74 | 0.17 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.36 | 1.37 | 0.42 | 0.00 | 0.00% | 0 | 42 | 1.03 | 0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 0.29 | 0.51 | 0.56 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.12 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 0.15 | 0.69 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.77 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 0.12 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.09 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.12 | 0.39 | 0.18 | 0.00 | 0.00% | 0 | 90 | 0.74 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 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 | 0.75 | % | 0 | 0 | 1.40 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 0.01 | 0.85 | % | 0 | 0 | 1.33 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.10 | 0.19 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.20 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 117 | 0.72 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.05 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 64 | 0.72 | -0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.52 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 147 | 0.73 | -0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.78 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 105 | 0.71 | -0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 1.10 | 1.18 | 1.13 | 0.00 | 0.00% | 0 | 234 | 0.71 | -0.26 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 1.49 | 1.53 | 1.52 | 0.00 | 0.00% | 0 | 445 | 0.71 | -0.33 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 1.94 | 2.04 | 1.99 | 0.00 | 0.00% | 0 | 149 | 0.72 | -0.39 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 2.45 | 2.57 | 2.43 | 0.00 | 0.00% | 0 | 143 | 0.72 | -0.46 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 2.95 | 3.75 | 2.88 | 0.00 | 0.00% | 0 | 27 | 0.81 | -0.53 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 3.65 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 68 | 0.75 | -0.59 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 4.35 | 4.50 | 4.58 | 0.00 | 0.00% | 0 | 136 | 0.72 | -0.64 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 5.10 | 5.25 | 5.00 | 0.00 | 0.00% | 0 | 42 | 0.72 | -0.69 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 5.85 | 6.25 | 6.16 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.73 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 6.70 | 6.85 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.77 | 0.05 | -0.03 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 7.55 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 21 | 0.92 | -0.80 | 0.04 | -0.02 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 8.45 | 8.60 | 8.09 | 0.00 | 0.00% | 0 | 18 | 0.72 | -0.83 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 9.35 | 9.60 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.87 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 10.25 | 11.20 | 10.03 | 0.00 | 0.00% | 0 | 17 | 0.94 | -0.88 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 10.95 | 12.00 | 11.08 | 0.00 | 0.00% | 0 | 16 | 0.99 | -0.90 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 11.70 | 12.60 | % | 0 | 0 | 1.01 | -0.91 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 12.65 | 13.55 | % | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST |