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 | 19.40 | 21.00 | 21.50 | +8.30 | +62.88% | 10 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 16.90 | 18.55 | 18.10 | +7.30 | +67.60% | 7 | 82 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 14.40 | 16.05 | 15.00 | +6.00 | +66.67% | 15 | 114 | 1.20 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 12.70 | 13.55 | 13.00 | +6.70 | +106.35% | 260 | 441 | 0.65 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 9.80 | 10.60 | 10.51 | +5.71 | +118.96% | 253 | 2,000 | 0.67 | 0.93 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 8.30 | 8.75 | 8.36 | +4.86 | +138.86% | 1,242 | 2,742 | 0.75 | 0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 6.40 | 6.55 | 6.31 | +3.78 | +149.41% | 1,074 | 8,737 | 0.68 | 0.79 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 4.80 | 4.95 | 4.90 | +3.15 | +180.00% | 5,241 | 9,249 | 0.68 | 0.68 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 3.60 | 3.95 | 3.60 | +2.32 | +181.25% | 1,491 | 3,215 | 0.69 | 0.57 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 2.59 | 2.75 | 2.65 | +1.77 | +201.14% | 5,760 | 4,246 | 0.69 | 0.46 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 1.89 | 2.02 | 1.95 | +1.32 | +209.53% | 811 | 1,334 | 0.70 | 0.36 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 1.31 | 1.41 | 1.36 | +0.89 | +189.37% | 4,222 | 5,120 | 0.70 | 0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 0.94 | 1.10 | 0.99 | +0.64 | +182.86% | 467 | 3,115 | 0.71 | 0.22 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 0.67 | 0.80 | 0.69 | +0.45 | +187.50% | 739 | 1,078 | 0.72 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 0.45 | 0.52 | 0.51 | +0.30 | +142.86% | 42 | 180 | 0.72 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.32 | 0.39 | 0.36 | +0.24 | +200.00% | 1,267 | 3,919 | 0.74 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.14 | 0.26 | 0.24 | +0.15 | +166.67% | 23 | 380 | 0.75 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 0.11 | 0.17 | 0.14 | +0.06 | +75.00% | 367 | 1,790 | 0.81 | 0.03 | 0.01 | -0.01 | 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 | 0.59 | 0.05 | % | 7 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 15.00 | 0.00 | 0.10 | 0.04 | -0.13 | -76.48% | 175 | 913 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.04 | 0.10 | 0.07 | -0.20 | -74.08% | 403 | 1,949 | 0.83 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.11 | 0.20 | 0.12 | -0.64 | -84.22% | 262 | 3,005 | 0.77 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.24 | 0.48 | 0.27 | -1.28 | -82.59% | 413 | 1,866 | 0.69 | -0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.60 | 0.62 | 0.62 | -2.18 | -77.86% | 947 | 2,562 | 0.69 | -0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 1.15 | 1.20 | 1.19 | -2.91 | -70.98% | 586 | 2,418 | 0.69 | -0.21 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 2.03 | 2.14 | 2.11 | -3.99 | -65.41% | 1,749 | 5,144 | 0.69 | -0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 3.30 | 3.40 | 3.35 | -4.50 | -57.33% | 534 | 1,211 | 0.70 | -0.43 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 4.75 | 4.90 | 4.85 | -5.47 | -53.01% | 79 | 1,016 | 0.70 | -0.54 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 6.50 | 6.65 | 6.90 | -5.78 | -45.59% | 13 | 120 | 0.70 | -0.64 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 7.85 | 8.65 | 8.20 | -8.86 | -51.94% | 7 | 164 | 0.71 | -0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 9.75 | 11.80 | 10.30 | -7.30 | -41.48% | 61 | 42 | 0.72 | -0.78 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 12.10 | 13.35 | 13.50 | -5.84 | -30.20% | 2 | 12 | 0.80 | -0.84 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 14.50 | 16.20 | 21.82 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.88 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 17.35 | 17.95 | 17.13 | -11.21 | -39.56% | 7 | 0 | 0.74 | -0.91 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 21.40 | 22.65 | 22.70 | -10.73 | -32.10% | 1 | 0 | 1.13 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 27.25 | 27.75 | 27.45 | -4.98 | -15.36% | 1 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |