Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $25.53 as of 2/21/2025 3:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 19.75 | 21.35 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 19.45 | 19.80 | 19.04 | % | 10 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 14.00 | 18.45 | 18.80 | 18.07 | % | 10 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 15.00 | 17.45 | 17.75 | 16.99 | +6.04 | +55.16% | 10 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 16.95 | 17.30 | 16.52 | % | 10 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 16.00 | 16.45 | 17.40 | 17.00 | +7.79 | +84.59% | 10 | 10 | 3.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 15.65 | 16.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 17.00 | 14.85 | 15.80 | 15.00 | +6.15 | +69.50% | 2 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 14.55 | 15.85 | 4.40 | 0.00 | 0.00% | 0 | 200 | 2.83 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 13.85 | 15.25 | 7.95 | 0.00 | 0.00% | 0 | 32 | 3.51 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 13.30 | 14.30 | 4.65 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 12.90 | 14.45 | 13.99 | +6.76 | +93.50% | 9 | 52 | 3.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 12.35 | 13.85 | 5.65 | 0.00 | 0.00% | 0 | 22 | 2.40 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 12.20 | 13.40 | 13.30 | +7.64 | +134.99% | 57 | 109 | 2.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.50 | 11.40 | 12.70 | 5.24 | 0.00 | 0.00% | 0 | 42 | 2.20 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 11.50 | 11.95 | 11.55 | +6.75 | +140.63% | 98 | 377 | 2.11 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 11.05 | 11.80 | 11.10 | +6.75 | +155.18% | 62 | 467 | 2.11 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 10.50 | 11.30 | 10.50 | +6.45 | +159.26% | 70 | 341 | 2.10 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 9.40 | 10.20 | 10.10 | +6.20 | +158.98% | 38 | 185 | 2.01 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 9.55 | 10.15 | 9.70 | +6.22 | +178.74% | 361 | 1,340 | 1.74 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.50 | 9.05 | 9.90 | 9.10 | +5.85 | +180.00% | 79 | 220 | 1.89 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 8.55 | 8.90 | 8.60 | +5.68 | +194.53% | 303 | 1,137 | 1.57 | 0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.50 | 8.05 | 8.75 | 8.16 | +5.58 | +216.28% | 91 | 198 | 1.48 | 0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 7.60 | 7.80 | 7.67 | +5.32 | +226.39% | 2,669 | 3,014 | 1.04 | 0.96 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.50 | 7.10 | 7.30 | 7.21 | +5.13 | +246.64% | 749 | 1,977 | 1.52 | 0.94 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 6.65 | 6.95 | 6.70 | +4.76 | +245.37% | 2,108 | 3,359 | 1.01 | 0.94 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.50 | 6.15 | 6.40 | 6.15 | +4.22 | +218.66% | 274 | 850 | 0.98 | 0.93 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 5.70 | 5.80 | 5.75 | +4.22 | +275.82% | 1,759 | 1,713 | 0.97 | 0.91 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 5.20 | 5.55 | 5.28 | +3.88 | +277.15% | 410 | 436 | 0.93 | 0.90 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 4.55 | 5.05 | 4.85 | +3.55 | +273.08% | 1,126 | 1,189 | 0.74 | 0.88 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.50 | 4.30 | 4.50 | 4.35 | +3.20 | +278.27% | 411 | 482 | 0.89 | 0.86 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 3.90 | 4.05 | 3.98 | +3.01 | +310.31% | 613 | 1,403 | 0.89 | 0.83 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.50 | 3.45 | 3.70 | 3.55 | +2.65 | +294.45% | 104 | 329 | 0.87 | 0.80 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 3.10 | 3.25 | 3.15 | +2.34 | +288.89% | 7,092 | 6,299 | 0.89 | 0.77 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.50 | 2.78 | 2.90 | 2.81 | +2.16 | +332.31% | 170 | 333 | 0.88 | 0.73 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 2.46 | 2.54 | 2.48 | +1.85 | +293.66% | 948 | 736 | 0.88 | 0.68 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.00 | 1.87 | 1.97 | 1.90 | +1.40 | +280.00% | 2,972 | 1,024 | 0.88 | 0.58 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 33.00 | 1.43 | 1.48 | 1.43 | +1.04 | +266.67% | 4,756 | 431 | 0.89 | 0.49 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 1.03 | 1.09 | 1.09 | +0.78 | +251.62% | 6,222 | 1,829 | 0.90 | 0.39 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 0.77 | 0.80 | 0.77 | +0.51 | +196.16% | 15,414 | 1,525 | 0.93 | 0.31 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 36.00 | 0.57 | 0.60 | 0.60 | +0.41 | +215.79% | 3,906 | 234 | 0.94 | 0.24 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.00 | 0.42 | 0.44 | 0.43 | +0.28 | +186.67% | 2,501 | 85 | 0.97 | 0.19 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 38.00 | 0.33 | 0.35 | 0.32 | +0.19 | +146.16% | 1,914 | 142 | 0.99 | 0.14 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 39.00 | 0.23 | 0.26 | 0.25 | +0.16 | +177.78% | 1,534 | 88 | 1.01 | 0.11 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 0.19 | 0.20 | 0.20 | +0.13 | +185.72% | 33,992 | 1,198 | 1.06 | 0.09 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.02 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 6 | 164 | 2.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 89 | 2.08 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.08 | -88.89% | 15 | 244 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | -0.08 | -88.89% | 86 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 45 | 608 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 8 | 132 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | -0.10 | -83.34% | 78 | 1,140 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 0.01 | 0.02 | 0.01 | -0.16 | -94.12% | 12 | 348 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | -0.19 | -86.37% | 389 | 4,136 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.03 | 0.03 | -0.23 | -88.47% | 184 | 360 | 1.45 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.03 | 0.04 | 0.03 | -0.34 | -91.90% | 632 | 1,343 | 1.51 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | -0.43 | -91.49% | 478 | 963 | 1.44 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 0.04 | 0.07 | 0.04 | -0.52 | -92.86% | 823 | 1,837 | 1.45 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.03 | 0.06 | 0.05 | -0.67 | -93.06% | 138 | 624 | 1.32 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 0.05 | 0.07 | 0.06 | -0.80 | -93.03% | 933 | 1,185 | 1.34 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.50 | 0.05 | 0.10 | 0.05 | -1.12 | -95.73% | 82 | 198 | 1.32 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 0.07 | 0.11 | 0.07 | -1.22 | -94.58% | 376 | 998 | 1.30 | -0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.50 | 0.04 | 0.20 | 0.10 | -1.46 | -93.59% | 228 | 290 | 1.14 | -0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.06 | 0.10 | 0.09 | -1.71 | -95.00% | 2,971 | 2,243 | 1.13 | -0.04 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.50 | 0.08 | 0.13 | 0.12 | -1.97 | -94.26% | 77 | 756 | 1.10 | -0.06 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 0.10 | 0.14 | 0.14 | -2.18 | -93.97% | 512 | 900 | 1.08 | -0.06 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.50 | 0.11 | 0.15 | 0.15 | -2.57 | -94.49% | 22 | 55 | 1.02 | -0.07 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 0.15 | 0.18 | 0.18 | -2.63 | -93.60% | 362 | 209 | 1.00 | -0.09 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 0.18 | 0.20 | 0.22 | -3.18 | -93.53% | 79 | 36 | 0.98 | -0.10 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 0.23 | 0.32 | 0.23 | -3.12 | -93.14% | 565 | 83 | 0.94 | -0.12 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.50 | 0.27 | 0.32 | 0.30 | -4.10 | -93.19% | 176 | 12 | 0.93 | -0.14 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 0.34 | 0.39 | 0.38 | -4.27 | -91.83% | 687 | 125 | 0.92 | -0.17 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.50 | 0.44 | 0.48 | 0.47 | -4.68 | -90.88% | 1,336 | 191 | 0.90 | -0.20 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 0.55 | 0.57 | 0.57 | -4.67 | -89.13% | 8,043 | 1,144 | 0.89 | -0.23 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.50 | 0.69 | 0.75 | 0.74 | -4.51 | -85.91% | 451 | 60 | 0.90 | -0.27 | 0.08 | -0.09 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 0.85 | 0.88 | 0.88 | -5.30 | -85.77% | 2,225 | 115 | 0.89 | -0.32 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.00 | 1.24 | 1.33 | 1.28 | -6.06 | -82.57% | 7,884 | 51 | 0.89 | -0.42 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 33.00 | 1.73 | 1.85 | 1.83 | -9.07 | -83.22% | 3,205 | 12 | 0.89 | -0.51 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 2.40 | 2.51 | 2.51 | -6.13 | -70.95% | 955 | 15 | 0.91 | -0.61 | 0.10 | -0.11 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 3.10 | 3.25 | 3.20 | -6.40 | -66.67% | 252 | 36 | 0.94 | -0.69 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 36.00 | 3.90 | 4.05 | 4.00 | -6.20 | -60.79% | 267 | 2 | 0.95 | -0.76 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.00 | 4.75 | 4.90 | 4.89 | -6.37 | -56.58% | 119 | 3 | 0.95 | -0.81 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 38.00 | 4.70 | 5.85 | 5.60 | -7.30 | -56.59% | 1 | 4 | 0.99 | -0.86 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 39.00 | 5.85 | 7.55 | 7.32 | -5.80 | -44.21% | 12 | 0 | 1.26 | -0.89 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 6.70 | 7.70 | 7.63 | -6.58 | -46.31% | 332 | 13 | 1.07 | -0.91 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |