Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $22.92 as of 2/4/2025 8:57:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.00 | 7.35 | 7.60 | -0.40 | -5.00% | 284 | 45 | 0.97 | 0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 5.85 | 6.50 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.92 | 0.03 | -0.02 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 5.30 | 6.00 | % | 0 | 0 | 0.99 | 0.88 | 0.04 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 19.00 | 3.90 | 4.95 | % | 0 | 0 | 0.68 | 0.83 | 0.05 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 2.22 | 4.25 | 4.00 | -1.61 | -28.70% | 1 | 28 | 0.84 | 0.77 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 3.20 | 3.35 | 5.09 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.70 | 0.06 | -0.03 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 2.50 | 2.75 | 2.73 | -1.43 | -34.38% | 29 | 10 | 0.79 | 0.63 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 1.95 | 2.30 | 2.28 | -0.51 | -18.28% | 19 | 28 | 0.78 | 0.55 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 0.57 | 2.20 | 1.85 | -0.51 | -21.61% | 45 | 55 | 0.67 | 0.48 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.88 | 1.49 | 1.53 | -0.47 | -23.50% | 167 | 159 | 0.72 | 0.41 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 1.11 | 1.27 | 1.21 | -0.31 | -20.40% | 82 | 380 | 0.84 | 0.35 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 0.90 | 0.98 | 0.99 | -0.27 | -21.43% | 102 | 224 | 0.83 | 0.30 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 0.72 | 0.80 | 0.78 | -0.28 | -26.42% | 78 | 78 | 0.84 | 0.25 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 0.57 | 0.64 | 0.65 | -0.25 | -27.78% | 10 | 159 | 0.85 | 0.21 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.46 | 0.52 | 0.52 | -0.18 | -25.72% | 246 | 536 | 0.86 | 0.18 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 31.00 | 0.34 | 0.43 | 0.42 | -0.15 | -26.32% | 4 | 45 | 0.86 | 0.15 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 32.00 | 0.28 | 0.44 | 0.42 | -0.04 | -8.70% | 2 | 100 | 0.90 | 0.12 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 33.00 | 0.22 | 1.78 | 0.27 | -0.35 | -56.46% | 6 | 62 | 1.53 | 0.10 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 34.00 | 0.16 | 0.24 | 0.46 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.08 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.14 | 0.19 | 0.18 | -0.06 | -25.00% | 1 | 22 | 0.89 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 36.00 | 0.09 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.89 | 0.05 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.07 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.05 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 0.18 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.08 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 0.34 | 0.88 | 0.36 | +0.06 | +20.00% | 24 | 56 | 1.01 | -0.12 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 0.46 | 0.78 | 0.55 | +0.06 | +12.25% | 9 | 45 | 0.84 | -0.17 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 0.77 | 1.04 | 0.85 | +0.13 | +18.06% | 58 | 155 | 0.84 | -0.23 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 1.14 | 1.30 | 1.20 | +0.20 | +20.00% | 44 | 31 | 0.82 | -0.30 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 1.58 | 1.69 | 1.57 | +0.18 | +12.95% | 39 | 160 | 0.82 | -0.37 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 2.06 | 2.22 | 2.02 | +0.27 | +15.43% | 59 | 106 | 0.82 | -0.45 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 2.58 | 2.81 | 2.63 | +0.58 | +28.30% | 19 | 164 | 0.81 | -0.52 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 3.30 | 3.45 | 3.24 | +0.23 | +7.65% | 27 | 134 | 0.82 | -0.59 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 3.70 | 4.15 | 3.81 | +0.41 | +12.06% | 8 | 28 | 0.76 | -0.65 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 4.65 | 5.65 | 4.70 | +0.48 | +11.38% | 6 | 38 | 0.96 | -0.70 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 5.00 | 5.75 | 5.16 | -0.04 | -0.77% | 1 | 21 | 0.89 | -0.75 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 6.40 | 6.65 | 6.35 | +0.69 | +12.20% | 21 | 3 | 0.83 | -0.79 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 6.55 | 8.00 | 7.20 | +0.55 | +8.28% | 130 | 185 | 0.77 | -0.82 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 31.00 | 8.20 | 8.75 | 5.84 | 0.00 | 0.00% | 0 | 25 | 0.94 | -0.85 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 32.00 | 8.60 | 9.35 | 8.30 | 0.00 | 0.00% | 0 | 11 | 1.36 | -0.88 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 33.00 | 9.90 | 10.30 | % | 0 | 0 | 0.75 | -0.90 | 0.03 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 34.00 | 10.85 | 11.30 | 9.28 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.92 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 11.80 | 12.25 | 10.15 | 0.00 | 0.00% | 0 | 16 | 1.04 | -0.93 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 36.00 | 12.75 | 13.25 | 11.37 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.95 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |