Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $26.81 as of 1/22/2025 9:52:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.95 | 12.95 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 9.25 | 10.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 7.70 | 9.45 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 6.85 | 8.95 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 5.70 | 8.60 | 7.77 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.98 | 0.01 | -0.01 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 5.70 | 6.35 | % | 0 | 0 | 1.10 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 21.50 | 5.35 | 6.05 | % | 0 | 0 | 0.84 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 4.75 | 5.40 | 5.65 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.94 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 3.85 | 4.90 | % | 0 | 0 | 0.80 | 0.92 | 0.04 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 4.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.89 | 0.05 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 3.60 | 3.70 | % | 0 | 0 | 0.63 | 0.86 | 0.06 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 3.20 | 3.30 | 3.33 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.82 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 2.78 | 2.90 | % | 0 | 0 | 0.61 | 0.78 | 0.08 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 2.44 | 2.74 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.73 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 2.12 | 2.40 | % | 0 | 0 | 0.66 | 0.68 | 0.10 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 1.83 | 1.92 | 2.00 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.62 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 1.56 | 1.66 | 1.66 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.57 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 1.30 | 1.42 | 1.21 | 0.00 | 0.00% | 0 | 194 | 0.63 | 0.51 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 1.13 | 1.21 | 1.18 | 0.00 | 0.00% | 0 | 89 | 0.65 | 0.46 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.96 | 1.02 | 0.99 | 0.00 | 0.00% | 0 | 414 | 0.63 | 0.41 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 0.76 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.36 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.66 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 449 | 0.63 | 0.31 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 0.54 | 0.59 | 0.54 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.27 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.44 | 0.49 | 0.49 | 0.00 | 0.00% | 0 | 870 | 0.64 | 0.23 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 0.36 | 0.41 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.20 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.30 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 403 | 0.65 | 0.17 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 0.24 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.14 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.20 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 520 | 0.65 | 0.12 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 0.16 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.10 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 293 | 0.66 | 0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 427 | 0.68 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.06 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 364 | 0.71 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.02 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 310 | 1.00 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 0.01 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 53 | 1.42 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 0.01 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 26 | 1.76 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.67 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.02 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.99 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 0.04 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.84 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 98 | 0.62 | -0.06 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.08 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.18 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 462 | 0.61 | -0.11 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 0.25 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.61 | -0.14 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.35 | 0.38 | 0.36 | 0.00 | 0.00% | 0 | 426 | 0.61 | -0.18 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 0.44 | 0.48 | 0.53 | 0.00 | 0.00% | 0 | 49 | 0.60 | -0.22 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.61 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 721 | 0.61 | -0.27 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 0.58 | 0.83 | 0.90 | 0.00 | 0.00% | 0 | 75 | 0.61 | -0.32 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.98 | 1.09 | 1.03 | 0.00 | 0.00% | 0 | 485 | 0.62 | -0.38 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 1.20 | 1.28 | 1.19 | 0.00 | 0.00% | 0 | 83 | 0.62 | -0.43 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 1.36 | 1.53 | 1.54 | 0.00 | 0.00% | 0 | 612 | 0.62 | -0.49 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 1.74 | 1.90 | 1.68 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.54 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 2.03 | 2.18 | 2.02 | 0.00 | 0.00% | 0 | 196 | 0.63 | -0.59 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 2.22 | 2.64 | % | 0 | 0 | 0.62 | -0.64 | 0.10 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 2.76 | 2.84 | 2.86 | 0.00 | 0.00% | 0 | 265 | 0.62 | -0.69 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 3.10 | 3.25 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.73 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 3.50 | 3.65 | 3.38 | 0.00 | 0.00% | 0 | 1,026 | 0.62 | -0.77 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 3.95 | 4.05 | % | 0 | 0 | 0.63 | -0.80 | 0.08 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 4.25 | 4.50 | 4.73 | 0.00 | 0.00% | 0 | 59 | 0.59 | -0.83 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 4.80 | 5.30 | % | 0 | 0 | 0.76 | -0.86 | 0.06 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 5.25 | 5.40 | 5.54 | 0.00 | 0.00% | 0 | 33 | 0.62 | -0.88 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 5.65 | 5.85 | % | 0 | 0 | 0.59 | -0.90 | 0.05 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 33.00 | 5.95 | 7.05 | 7.21 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.91 | 0.04 | -0.02 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 6.85 | 7.85 | 7.77 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.94 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 7.70 | 8.50 | 6.10 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.96 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 8.90 | 9.65 | 7.73 | 0.00 | 0.00% | 0 | 51 | 0.95 | -0.98 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 9.55 | 10.30 | 9.65 | 0.00 | 0.00% | 0 | 17 | 1.32 | -0.99 | 0.01 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 10.40 | 12.25 | % | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 11.65 | 13.25 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 11.80 | 14.05 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |