Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $35.54 as of 4/7/2025 12:35:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.10 | 21.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 16.00 | 18.85 | 20.45 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 17.00 | 18.05 | 19.45 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 18.00 | 17.30 | 18.55 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 19.00 | 16.20 | 17.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 20.00 | 15.30 | 16.15 | 14.60 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:58:55 AM EST |
| 21.00 | 14.25 | 15.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 22.00 | 13.20 | 14.35 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 23.00 | 12.15 | 13.30 | 6.00 | 0.00 | 0.00% | 0 | 45 | 1.64 | 0.98 | 0.01 | -0.01 | 3/17/2025 | 4/7/2025 11:58:55 AM EST |
| 24.00 | 11.30 | 12.50 | 7.62 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.97 | 0.01 | -0.02 | 3/20/2025 | 4/7/2025 11:58:55 AM EST |
| 25.00 | 10.40 | 11.50 | 10.53 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.95 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 26.00 | 9.35 | 10.40 | 7.57 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.93 | 0.02 | -0.03 | 3/28/2025 | 4/7/2025 11:58:55 AM EST |
| 27.00 | 8.55 | 9.55 | 8.39 | 0.00 | 0.00% | 0 | 41 | 0.94 | 0.91 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 28.00 | 7.70 | 8.30 | 8.12 | 0.00 | 0.00% | 0 | 89 | 1.01 | 0.89 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 29.00 | 6.85 | 7.10 | 7.00 | +0.25 | +3.71% | 1 | 57 | 0.88 | 0.87 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 29.50 | 6.20 | 6.60 | % | 0 | 0 | 0.88 | 0.85 | 0.03 | -0.05 | 4/7/2025 11:58:55 AM EST | |||
| 30.00 | 6.00 | 6.20 | 5.98 | -0.02 | -0.34% | 4 | 228 | 0.88 | 0.83 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 30.50 | 5.55 | 5.75 | % | 0 | 0 | 0.88 | 0.81 | 0.04 | -0.05 | 4/7/2025 11:58:55 AM EST | |||
| 31.00 | 5.20 | 5.40 | 5.28 | +0.28 | +5.60% | 5 | 71 | 0.86 | 0.80 | 0.04 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 31.50 | 4.80 | 5.00 | % | 0 | 0 | 0.86 | 0.77 | 0.04 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 32.00 | 4.50 | 4.65 | 4.46 | -0.84 | -15.85% | 3 | 264 | 0.85 | 0.75 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 32.50 | 4.15 | 4.30 | % | 0 | 0 | 0.84 | 0.73 | 0.05 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 33.00 | 3.80 | 4.00 | 3.80 | -0.15 | -3.80% | 2 | 122 | 0.83 | 0.70 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 33.50 | 3.45 | 3.70 | % | 0 | 0 | 0.84 | 0.67 | 0.05 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 34.00 | 3.20 | 3.40 | 3.78 | +0.13 | +3.57% | 56 | 142 | 0.82 | 0.64 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 34.50 | 2.93 | 3.10 | % | 0 | 0 | 0.82 | 0.61 | 0.06 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 35.00 | 2.60 | 2.82 | 2.82 | -0.16 | -5.37% | 142 | 371 | 0.81 | 0.58 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 35.50 | 2.32 | 2.58 | 2.51 | % | 20 | 0 | 0.81 | 0.55 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 36.00 | 2.15 | 2.33 | 2.40 | -0.02 | -0.83% | 150 | 459 | 0.79 | 0.52 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 36.50 | 1.93 | 2.18 | 2.24 | % | 3 | 0 | 0.78 | 0.49 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 37.00 | 1.76 | 1.91 | 1.98 | +0.20 | +11.24% | 28 | 191 | 0.79 | 0.46 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 37.50 | 1.57 | 1.77 | 1.78 | % | 2 | 0 | 0.81 | 0.43 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 38.00 | 1.41 | 1.53 | 1.57 | +0.12 | +8.28% | 90 | 857 | 0.78 | 0.40 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 38.50 | 1.24 | 1.43 | % | 0 | 0 | 0.81 | 0.37 | 0.06 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 39.00 | 1.10 | 1.23 | 1.52 | +0.18 | +13.44% | 21 | 118 | 0.78 | 0.34 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 39.50 | 0.98 | 1.12 | % | 0 | 0 | 0.77 | 0.31 | 0.06 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 40.00 | 0.86 | 0.97 | 0.98 | -0.14 | -12.50% | 132 | 799 | 0.77 | 0.29 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 40.50 | 0.76 | 0.85 | % | 0 | 0 | 0.78 | 0.26 | 0.05 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 41.00 | 0.65 | 0.74 | 0.98 | +0.18 | +22.50% | 14 | 83 | 0.75 | 0.24 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 42.00 | 0.51 | 0.59 | 0.59 | -0.08 | -11.94% | 28 | 52 | 0.76 | 0.20 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 43.00 | 0.40 | 0.46 | 0.55 | -0.06 | -9.84% | 35 | 30 | 0.76 | 0.17 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 44.00 | 0.30 | 0.36 | 0.34 | -0.13 | -27.66% | 2 | 27 | 0.75 | 0.14 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 45.00 | 0.23 | 0.28 | 0.70 | +0.43 | +159.26% | 2 | 158 | 0.76 | 0.12 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 46.00 | 0.17 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.10 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 47.00 | 0.13 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.09 | 0.02 | -0.03 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 16.00 | 0.00 | 2.16 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 17.00 | 0.00 | 2.16 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 18.00 | 0.00 | 2.16 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 19.00 | 0.00 | 2.17 | 0.01 | 0.00 | 0.00% | 0 | 26 | 3.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 1.33 | 0.26 | 0.00 | 0.00% | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 11:58:55 AM EST |
| 21.00 | 0.00 | 1.32 | 0.10 | 0.00 | 0.00% | 0 | 29 | 2.48 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 22.00 | 0.01 | 2.06 | 0.09 | -0.31 | -77.50% | 1 | 14 | 1.81 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 23.00 | 0.05 | 0.30 | 0.19 | +0.05 | +35.72% | 16 | 44 | 1.18 | -0.02 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 24.00 | 0.03 | 0.94 | 0.14 | 0.00 | 0.00% | 0 | 396 | 1.30 | -0.03 | 0.01 | -0.02 | 3/27/2025 | 4/7/2025 11:58:55 AM EST |
| 25.00 | 0.12 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 106 | 1.05 | -0.05 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 26.00 | 0.18 | 0.24 | 0.05 | -0.19 | -79.17% | 9 | 108 | 0.95 | -0.07 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 27.00 | 0.25 | 0.31 | 0.48 | +0.36 | +300.00% | 8 | 54 | 0.93 | -0.09 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 28.00 | 0.34 | 0.41 | 0.33 | -0.07 | -17.50% | 211 | 316 | 0.90 | -0.11 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 29.00 | 0.46 | 0.67 | 0.45 | -0.16 | -26.23% | 1 | 81 | 0.87 | -0.13 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 29.50 | 0.54 | 0.63 | % | 0 | 0 | 0.87 | -0.15 | 0.03 | -0.05 | 4/7/2025 11:58:55 AM EST | |||
| 30.00 | 0.64 | 0.74 | 0.68 | -0.02 | -2.86% | 107 | 1,081 | 0.86 | -0.17 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 30.50 | 0.71 | 0.84 | % | 0 | 0 | 0.85 | -0.19 | 0.04 | -0.05 | 4/7/2025 11:58:55 AM EST | |||
| 31.00 | 0.84 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 358 | 0.86 | -0.20 | 0.04 | -0.06 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 31.50 | 0.94 | 1.08 | 1.12 | % | 6 | 0 | 0.83 | -0.23 | 0.04 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 32.00 | 1.10 | 1.30 | 1.18 | +0.03 | +2.61% | 37 | 36 | 0.83 | -0.25 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 32.50 | 1.23 | 1.38 | % | 0 | 0 | 0.82 | -0.27 | 0.05 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 33.00 | 1.42 | 1.65 | 2.25 | +0.90 | +66.67% | 3 | 136 | 0.84 | -0.30 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 33.50 | 1.58 | 1.83 | % | 0 | 0 | 0.82 | -0.33 | 0.05 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 34.00 | 1.82 | 1.97 | 1.81 | -0.16 | -8.13% | 7 | 69 | 0.81 | -0.36 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 34.50 | 1.99 | 2.25 | % | 0 | 0 | 0.86 | -0.39 | 0.06 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 35.00 | 2.24 | 2.42 | 2.30 | +0.01 | +0.44% | 20 | 129 | 0.79 | -0.42 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 35.50 | 2.46 | 2.74 | % | 0 | 0 | 0.79 | -0.45 | 0.06 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 36.00 | 2.75 | 2.91 | 2.65 | +0.14 | +5.58% | 5 | 90 | 0.79 | -0.48 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 36.50 | 3.00 | 3.20 | % | 0 | 0 | 0.77 | -0.51 | 0.06 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 37.00 | 3.30 | 3.50 | 3.05 | 0.00 | 0.00% | 0 | 628 | 0.77 | -0.54 | 0.06 | -0.07 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 37.50 | 3.60 | 3.80 | % | 0 | 0 | 0.76 | -0.57 | 0.06 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 38.00 | 3.95 | 4.15 | 3.55 | 0.00 | 0.00% | 0 | 119 | 0.76 | -0.60 | 0.06 | -0.07 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 38.50 | 4.25 | 4.45 | % | 0 | 0 | 0.76 | -0.63 | 0.06 | -0.07 | 4/7/2025 11:58:55 AM EST | |||
| 39.00 | 4.65 | 4.85 | 4.40 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.66 | 0.06 | -0.06 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 39.50 | 5.00 | 5.20 | % | 0 | 0 | 0.75 | -0.69 | 0.06 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 40.00 | 5.40 | 5.60 | 4.91 | 0.00 | 0.00% | 0 | 22 | 0.75 | -0.71 | 0.06 | -0.06 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 40.50 | 5.80 | 6.15 | % | 0 | 0 | 0.75 | -0.74 | 0.05 | -0.06 | 4/7/2025 11:58:55 AM EST | |||
| 41.00 | 6.20 | 6.35 | % | 0 | 0 | 0.75 | -0.76 | 0.05 | -0.05 | 4/7/2025 11:58:55 AM EST | |||
| 42.00 | 6.90 | 7.25 | % | 0 | 0 | 0.69 | -0.80 | 0.05 | -0.05 | 4/7/2025 11:58:55 AM EST | |||
| 43.00 | 7.85 | 8.15 | % | 0 | 0 | 0.74 | -0.83 | 0.04 | -0.04 | 4/7/2025 11:58:55 AM EST | |||
| 44.00 | 8.85 | 9.55 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.86 | 0.04 | -0.04 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 45.00 | 9.15 | 10.50 | 8.21 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.88 | 0.03 | -0.04 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 46.00 | 10.15 | 11.25 | 12.60 | +2.00 | +18.87% | 1 | 1 | 1.22 | -0.90 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 47.00 | 11.10 | 12.25 | % | 0 | 0 | 1.30 | -0.91 | 0.02 | -0.03 | 4/7/2025 11:58:55 AM EST |