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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.35 | 20.80 | 18.77 | +5.72 | +43.84% | 1 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 17.00 | 18.40 | 18.80 | +8.02 | +74.40% | 40 | 170 | 2.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 14.55 | 15.90 | 15.13 | +6.63 | +78.00% | 14 | 410 | 1.51 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 12.45 | 13.30 | 13.00 | +6.85 | +111.39% | 196 | 609 | 1.32 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 9.45 | 11.05 | 10.25 | +6.00 | +141.18% | 447 | 2,111 | 0.75 | 0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 7.90 | 8.00 | 7.95 | +5.04 | +173.20% | 2,685 | 8,336 | 0.74 | 0.90 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 5.55 | 6.25 | 5.71 | +3.75 | +191.33% | 1,983 | 6,472 | 0.74 | 0.82 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 4.00 | 4.15 | 4.10 | +2.85 | +228.00% | 11,855 | 15,254 | 0.74 | 0.70 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 2.68 | 2.83 | 2.80 | +2.01 | +254.43% | 3,617 | 6,073 | 0.75 | 0.55 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 1.78 | 1.88 | 1.81 | +1.30 | +254.91% | 8,788 | 8,832 | 0.76 | 0.41 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 1.18 | 1.22 | 1.19 | +0.85 | +250.00% | 2,710 | 2,705 | 0.77 | 0.30 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 0.77 | 0.79 | 0.78 | +0.54 | +225.00% | 47,025 | 12,733 | 0.80 | 0.22 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 0.49 | 0.55 | 0.55 | +0.39 | +243.75% | 732 | 1,241 | 0.82 | 0.16 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 0.36 | 0.40 | 0.37 | +0.24 | +184.62% | 1,470 | 4,322 | 0.86 | 0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 0.24 | 0.30 | 0.26 | +0.18 | +225.00% | 169 | 485 | 0.89 | 0.08 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.19 | 0.23 | 0.21 | +0.12 | +133.34% | 3,353 | 3,511 | 0.93 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.16 | 0.16 | +0.09 | +128.58% | 419 | 710 | 0.94 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 0.11 | 0.18 | 0.13 | +0.08 | +160.00% | 2,246 | 4,279 | 1.16 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 0.06 | 0.19 | 0.19 | +0.15 | +375.00% | 330 | 3,138 | 1.15 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.25 | 0.11 | +0.10 | +1,000.00% | 67 | 753 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 0.05 | 0.10 | 0.06 | +0.05 | +500.00% | 35 | 490 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 0.01 | 0.49 | 0.06 | +0.03 | +100.00% | 2 | 289 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 85.00 | 0.02 | 0.08 | 0.05 | -0.05 | -50.00% | 25 | 482 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.30 | 0.32 | +0.30 | +1,500.00% | 4 | 719 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 123 | 2.34 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 100.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 111 | 649 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 43 | 2.49 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 21 | 2.56 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:48 PM EST |
| 115.00 | 0.01 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 74 | 1.87 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 27 | 2.64 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 508 | 2.43 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.81 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.69 | 0.17 | 0.00 | 0.00% | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:48 PM EST |
| 140.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 13 | 838 | 1.85 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.02 | -0.05 | -71.43% | 86 | 1,189 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.03 | 0.15 | 0.05 | -0.12 | -70.59% | 323 | 1,504 | 1.10 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | -0.36 | -80.00% | 1,598 | 3,408 | 0.97 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.15 | 0.18 | 0.17 | -0.97 | -85.09% | 4,379 | 6,234 | 0.87 | -0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.26 | 0.31 | 0.32 | -2.01 | -86.27% | 4,006 | 7,158 | 0.77 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 0.64 | 0.71 | 0.68 | -3.07 | -81.87% | 1,557 | 1,661 | 0.74 | -0.18 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 1.40 | 1.45 | 1.43 | -4.32 | -75.13% | 6,639 | 10,377 | 0.74 | -0.30 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 2.51 | 2.61 | 2.62 | -5.10 | -66.07% | 625 | 1,636 | 0.75 | -0.45 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 4.05 | 4.20 | 4.15 | -5.95 | -58.92% | 1,108 | 2,585 | 0.76 | -0.59 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 5.85 | 6.05 | 6.00 | -6.30 | -51.22% | 101 | 1,171 | 0.78 | -0.70 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 7.25 | 8.20 | 8.20 | -6.55 | -44.41% | 68 | 631 | 0.80 | -0.78 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 9.25 | 10.80 | 10.67 | -8.97 | -45.68% | 2 | 1 | 0.91 | -0.84 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 11.90 | 13.55 | 12.08 | -7.76 | -39.12% | 27 | 19 | 0.97 | -0.89 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 14.00 | 15.30 | 16.40 | -5.30 | -24.43% | 1 | 0 | 0.92 | -0.92 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 16.50 | 17.80 | 17.35 | -6.62 | -27.62% | 1 | 0 | 1.32 | -0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 21.45 | 23.45 | 29.01 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 26.85 | 27.80 | 32.85 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 32.00 | 32.85 | 40.97 | 0.00 | 0.00% | 0 | 5 | 1.62 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 36.85 | 37.90 | 38.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 41.35 | 43.30 | 45.88 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 47.10 | 48.00 | 45.19 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 3:59:48 PM EST |
| 85.00 | 52.10 | 53.30 | 53.33 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 56.70 | 58.15 | 51.35 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 2/21/2025 3:59:48 PM EST |
| 95.00 | 61.75 | 63.30 | 56.95 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 2/21/2025 3:59:48 PM EST |
| 100.00 | 67.05 | 68.00 | 59.50 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 71.70 | 73.25 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 110.00 | 76.50 | 78.40 | 80.00 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 2/21/2025 3:59:48 PM EST |
| 115.00 | 81.60 | 83.50 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 120.00 | 86.55 | 88.50 | 33.50 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 2/21/2025 3:59:48 PM EST |
| 125.00 | 91.50 | 93.40 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 130.00 | 96.45 | 98.45 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 135.00 | 102.10 | 103.00 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 140.00 | 106.95 | 108.20 | 109.00 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:48 PM EST |