Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $35.15 as of 3/28/2025 2:36:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.25 | 18.90 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 17.45 | 17.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 16.45 | 16.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 15.45 | 16.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 14.45 | 15.15 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 13.50 | 14.15 | 14.20 | 0.00 | 0.00% | 0 | 23 | 3.18 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 12.55 | 12.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 11.50 | 11.90 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 10.55 | 11.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 10.50 | 10.90 | 5.15 | 0.00 | 0.00% | 0 | 6 | 1.55 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 9.05 | 10.25 | 7.25 | 0.00 | 0.00% | 0 | 6 | 1.04 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 8.65 | 8.95 | 10.22 | 0.00 | 0.00% | 0 | 36 | 0.93 | 0.99 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 7.60 | 7.90 | 7.80 | -1.39 | -15.13% | 2 | 63 | 0.82 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 6.70 | 7.00 | 6.90 | -0.55 | -7.39% | 10 | 77 | 0.58 | 0.96 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 6.00 | 6.60 | % | 0 | 0 | 0.78 | 0.94 | 0.03 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 5.75 | 5.95 | 6.63 | -0.12 | -1.78% | 18 | 124 | 0.56 | 0.93 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 5.05 | 5.55 | % | 0 | 0 | 0.75 | 0.91 | 0.04 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 4.90 | 5.80 | 4.84 | -1.21 | -20.00% | 11 | 103 | 0.91 | 0.90 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 4.45 | 4.55 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.87 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 4.05 | 4.15 | 4.00 | -1.39 | -25.79% | 34 | 569 | 0.60 | 0.84 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 3.55 | 4.50 | 3.38 | % | 1 | 0 | 0.78 | 0.81 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 31.00 | 3.25 | 3.35 | 3.04 | -1.34 | -30.60% | 20 | 327 | 0.59 | 0.78 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.50 | 2.72 | 3.25 | 3.10 | -0.14 | -4.33% | 10 | 5 | 0.62 | 0.74 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 2.59 | 2.77 | 2.50 | -1.20 | -32.44% | 62 | 209 | 0.63 | 0.70 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 2.20 | 2.42 | 3.20 | -0.01 | -0.32% | 5 | 3 | 0.61 | 0.65 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 1.92 | 2.11 | 1.87 | -1.23 | -39.68% | 32 | 240 | 0.60 | 0.60 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.50 | 1.74 | 1.97 | 1.60 | -1.26 | -44.06% | 46 | 13 | 0.64 | 0.56 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 1.53 | 1.72 | 1.40 | -1.05 | -42.86% | 9 | 141 | 0.65 | 0.51 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.50 | 1.29 | 1.36 | 1.19 | -0.86 | -41.96% | 57 | 54 | 0.62 | 0.46 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 1.10 | 1.15 | 1.01 | -0.88 | -46.57% | 64 | 321 | 0.61 | 0.42 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.50 | 0.92 | 1.04 | 1.00 | -0.57 | -36.31% | 46 | 31 | 0.62 | 0.37 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.78 | 1.00 | 0.81 | -0.57 | -41.31% | 291 | 175 | 0.65 | 0.33 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.50 | 0.57 | 0.70 | 0.59 | -0.52 | -46.85% | 8 | 30 | 0.59 | 0.29 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.54 | 0.59 | 0.53 | -0.47 | -47.00% | 7 | 145 | 0.62 | 0.25 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 0.46 | 0.50 | 0.45 | -0.37 | -45.13% | 5 | 44 | 0.62 | 0.22 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 0.38 | 0.43 | 0.40 | -0.33 | -45.21% | 101 | 374 | 0.63 | 0.19 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 0.32 | 0.36 | 0.49 | -0.11 | -18.34% | 1 | 14 | 0.66 | 0.17 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 0.26 | 0.31 | 0.25 | -0.30 | -54.55% | 1 | 60 | 0.64 | 0.14 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.19 | 0.22 | 0.16 | -0.22 | -57.90% | 77 | 261 | 0.65 | 0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 0.13 | 0.16 | 0.13 | -0.18 | -58.07% | 2 | 21 | 0.70 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.09 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.06 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 0.01 | 0.55 | 0.13 | -0.01 | -7.15% | 1 | 102 | 0.94 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 0.02 | 0.41 | 0.15 | 0.00 | 0.00% | 0 | 127 | 1.02 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.01 | 0.91 | % | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.89 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.39 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.74 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.59 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.44 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.17 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.01 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.86 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.02 | 0.31 | 0.05 | +0.03 | +150.00% | 7 | 69 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.01 | 0.76 | 0.06 | 0.00 | 0.00% | 0 | 69 | 1.53 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.04 | 0.07 | 0.07 | +0.03 | +75.00% | 13 | 65 | 0.82 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.02 | 0.78 | 0.06 | 0.00 | 0.00% | 0 | 408 | 1.41 | -0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.05 | 0.13 | 0.17 | +0.03 | +21.43% | 1 | 139 | 0.79 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 0.08 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.06 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.12 | 0.16 | 0.12 | -0.02 | -14.29% | 6 | 636 | 0.68 | -0.07 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 0.16 | 0.19 | 0.18 | +0.09 | +100.00% | 1 | 10 | 0.66 | -0.09 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 0.20 | 0.24 | 0.24 | +0.13 | +118.19% | 6 | 73 | 0.65 | -0.10 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 0.27 | 0.31 | 0.32 | +0.14 | +77.78% | 9 | 8 | 0.65 | -0.13 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.35 | 0.39 | 0.40 | +0.15 | +60.00% | 25 | 255 | 0.65 | -0.16 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 0.45 | 0.49 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.19 | 0.07 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 0.57 | 0.62 | 0.64 | +0.33 | +106.46% | 23 | 168 | 0.64 | -0.22 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.50 | 0.71 | 0.76 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.64 | -0.26 | 0.08 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.81 | 1.11 | 0.98 | +0.48 | +96.00% | 6 | 303 | 0.67 | -0.30 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 1.04 | 1.13 | 1.10 | +0.48 | +77.42% | 11 | 51 | 0.64 | -0.35 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 1.23 | 1.33 | 1.36 | +0.60 | +78.95% | 32 | 91 | 0.63 | -0.40 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.50 | 1.46 | 1.58 | 1.52 | +0.51 | +50.50% | 5 | 17 | 0.64 | -0.44 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 1.75 | 1.87 | 1.90 | +0.56 | +41.80% | 31 | 108 | 0.65 | -0.49 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.50 | 2.05 | 2.31 | 2.27 | +0.60 | +35.93% | 14 | 45 | 0.68 | -0.54 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 2.37 | 2.46 | 2.45 | +0.89 | +57.06% | 5 | 31 | 0.65 | -0.58 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.50 | 2.53 | 2.80 | 2.20 | +0.12 | +5.77% | 2 | 9 | 0.62 | -0.63 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 3.05 | 3.40 | 2.34 | 0.00 | 0.00% | 0 | 26 | 0.71 | -0.67 | 0.08 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 36.50 | 3.40 | 3.50 | 2.46 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.71 | 0.08 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 3.80 | 3.90 | 3.25 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.75 | 0.07 | -0.05 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 3.85 | 4.30 | 3.65 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.78 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 4.30 | 4.75 | 4.70 | -2.06 | -30.48% | 4 | 0 | 0.58 | -0.81 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 4.55 | 5.20 | % | 0 | 0 | 0.52 | -0.83 | 0.06 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 5.25 | 6.35 | % | 0 | 0 | 0.70 | -0.86 | 0.05 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 6.40 | 6.55 | 6.45 | % | 1 | 0 | 0.69 | -0.89 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 41.00 | 6.85 | 7.60 | % | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 42.00 | 8.25 | 8.55 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.94 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 8.60 | 10.30 | % | 0 | 0 | 1.92 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 44.00 | 9.90 | 10.50 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 10.90 | 11.55 | % | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST |