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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.05 | 21.40 | 20.30 | 0.00 | 0.00% | 0 | 5 | 3.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 18.65 | 19.30 | 15.50 | 0.00 | 0.00% | 0 | 142 | 1.95 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 16.20 | 16.45 | 17.80 | 0.00 | 0.00% | 0 | 186 | 1.11 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 13.45 | 14.00 | 14.50 | 0.00 | 0.00% | 0 | 229 | 0.89 | 0.97 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 11.40 | 11.65 | 11.37 | -1.18 | -9.41% | 1 | 1,973 | 0.70 | 0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 9.20 | 9.45 | 9.30 | -1.25 | -11.85% | 2 | 1,977 | 0.71 | 0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 7.35 | 7.45 | 7.36 | -1.29 | -14.92% | 15 | 2,027 | 0.73 | 0.82 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 5.55 | 5.90 | 5.55 | -1.20 | -17.78% | 71 | 6,597 | 0.73 | 0.72 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 4.20 | 4.30 | 4.24 | -0.96 | -18.47% | 43 | 2,550 | 0.72 | 0.62 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 3.05 | 3.30 | 3.10 | -0.85 | -21.52% | 240 | 4,144 | 0.73 | 0.51 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 2.20 | 2.44 | 2.18 | -0.63 | -22.42% | 59 | 1,726 | 0.74 | 0.41 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 1.55 | 1.60 | 1.57 | -0.40 | -20.31% | 215 | 8,836 | 0.72 | 0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 1.10 | 1.29 | 1.05 | -0.40 | -27.59% | 117 | 557 | 0.75 | 0.25 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.75 | 0.80 | 0.75 | -0.27 | -26.48% | 117 | 4,322 | 0.73 | 0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 0.50 | 0.62 | 0.61 | -0.10 | -14.09% | 2 | 763 | 0.74 | 0.14 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.37 | 0.40 | 0.42 | -0.11 | -20.76% | 2 | 409 | 0.74 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 671 | 1.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 582 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 0.05 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 1,681 | 0.96 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.07 | 0.23 | 0.15 | +0.07 | +87.50% | 11 | 38,604 | 0.84 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.20 | 0.28 | 0.26 | +0.07 | +36.85% | 21 | 2,307 | 0.77 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.50 | 0.56 | 0.49 | +0.12 | +32.44% | 38 | 4,450 | 0.75 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 1.02 | 1.07 | 1.03 | +0.29 | +39.19% | 222 | 7,990 | 0.75 | -0.18 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 1.78 | 1.85 | 1.84 | +0.44 | +31.43% | 100 | 1,642 | 0.74 | -0.28 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 2.81 | 2.92 | 3.00 | +0.73 | +32.16% | 47 | 966 | 0.74 | -0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 4.15 | 4.30 | 4.30 | +0.80 | +22.86% | 33 | 599 | 0.73 | -0.49 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 5.80 | 5.90 | 5.80 | +0.65 | +12.63% | 25 | 393 | 0.74 | -0.59 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 7.60 | 7.75 | 6.80 | +0.10 | +1.50% | 40 | 223 | 0.73 | -0.68 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 9.25 | 9.75 | 9.05 | 0.00 | 0.00% | 0 | 87 | 0.68 | -0.75 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 9.90 | 12.00 | 10.85 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.81 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 13.95 | 16.00 | 19.14 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.86 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 16.45 | 16.65 | 15.55 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.90 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |