Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $34.46 as of 5/5/2025 2:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.50 | 24.00 | 25.49 | 0.00 | 0.00% | 0 | 2 | 6.14 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 16.95 | 20.75 | 15.50 | 0.00 | 0.00% | 0 | 142 | 3.92 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 4:00:06 PM EST |
| 17.50 | 16.15 | 17.00 | 17.40 | 0.00 | 0.00% | 0 | 185 | 4.19 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 13.50 | 14.25 | 14.89 | 0.00 | 0.00% | 0 | 198 | 2.74 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 22.50 | 11.20 | 11.95 | 12.10 | +0.29 | +2.46% | 4 | 1,974 | 2.84 | 0.99 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 7.40 | 10.00 | 9.42 | -0.70 | -6.92% | 3 | 1,705 | 1.65 | 0.96 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 26.00 | 7.40 | 10.15 | % | 0 | 0 | 2.16 | 0.94 | 0.02 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 27.00 | 5.60 | 9.15 | % | 0 | 0 | 1.52 | 0.91 | 0.03 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 27.50 | 5.50 | 7.45 | 6.89 | -0.56 | -7.52% | 2 | 1,937 | 0.64 | 0.90 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 28.00 | 5.80 | 8.35 | 6.73 | -0.43 | -6.01% | 1 | 9 | 1.55 | 0.88 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 29.00 | 4.45 | 7.05 | 5.45 | -1.17 | -17.68% | 1 | 1 | 0.95 | 0.84 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 29.50 | 3.10 | 7.35 | % | 0 | 0 | 1.11 | 0.82 | 0.05 | -0.08 | 5/5/2025 4:00:06 PM EST | |||
| 30.00 | 4.75 | 5.00 | 5.01 | -0.24 | -4.58% | 31 | 6,525 | 0.94 | 0.79 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 30.50 | 2.49 | 4.60 | % | 0 | 0 | 0.50 | 0.77 | 0.05 | -0.09 | 5/5/2025 4:00:06 PM EST | |||
| 31.00 | 2.11 | 4.30 | 4.44 | -0.56 | -11.20% | 5 | 27 | 0.51 | 0.74 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 31.50 | 3.70 | 3.95 | 4.63 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.71 | 0.06 | -0.10 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 32.00 | 2.20 | 3.60 | 3.65 | -1.00 | -21.51% | 19 | 15 | 0.67 | 0.68 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 32.50 | 3.10 | 3.80 | 3.05 | -1.25 | -29.07% | 169 | 2,306 | 1.09 | 0.65 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 33.00 | 0.79 | 3.05 | 2.80 | -0.95 | -25.34% | 127 | 28 | 0.52 | 0.62 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 33.50 | 2.48 | 2.76 | 2.63 | -1.02 | -27.95% | 11 | 85 | 0.95 | 0.59 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 34.00 | 2.30 | 2.47 | 2.40 | -0.30 | -11.12% | 529 | 116 | 0.95 | 0.55 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 34.50 | 2.03 | 2.43 | 2.08 | -0.63 | -23.25% | 420 | 66 | 0.98 | 0.52 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 1.81 | 2.11 | 1.94 | -0.32 | -14.16% | 3,235 | 5,223 | 0.96 | 0.49 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.50 | 1.67 | 2.61 | 1.72 | -0.28 | -14.00% | 87 | 98 | 1.12 | 0.46 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 36.00 | 1.49 | 1.67 | 1.50 | -0.34 | -18.48% | 209 | 106 | 0.96 | 0.42 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 36.50 | 1.36 | 1.52 | 1.37 | -0.22 | -13.84% | 31 | 96 | 0.97 | 0.39 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 37.00 | 1.19 | 1.32 | 1.28 | -0.18 | -12.33% | 134 | 525 | 0.96 | 0.36 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 1.05 | 1.18 | 1.08 | -0.20 | -15.63% | 217 | 2,674 | 0.96 | 0.33 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 38.00 | 0.93 | 1.05 | 1.01 | -0.15 | -12.94% | 1,120 | 263 | 0.96 | 0.31 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 38.50 | 0.60 | 0.93 | 0.87 | -0.28 | -24.35% | 64 | 294 | 0.90 | 0.28 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 39.00 | 0.73 | 0.83 | 0.78 | -0.10 | -11.37% | 80 | 152 | 0.96 | 0.25 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 39.50 | 0.38 | 0.74 | 0.70 | -0.20 | -22.23% | 130 | 66 | 0.89 | 0.23 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 0.57 | 0.67 | 0.61 | -0.09 | -12.86% | 1,323 | 10,710 | 0.98 | 0.21 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.50 | 0.50 | 0.58 | 0.51 | -0.29 | -36.25% | 47 | 254 | 0.97 | 0.19 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 41.00 | 0.44 | 0.51 | 0.52 | -0.12 | -18.75% | 55 | 98 | 0.97 | 0.17 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 42.00 | 0.35 | 0.42 | 0.38 | -0.09 | -19.15% | 652 | 114 | 0.99 | 0.14 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 42.50 | 0.31 | 0.37 | 0.33 | -0.07 | -17.50% | 280 | 1,217 | 1.00 | 0.12 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 43.00 | 0.28 | 0.38 | 0.28 | -0.19 | -40.43% | 10,160 | 186 | 1.00 | 0.11 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 44.00 | 0.21 | 0.26 | 0.25 | -0.07 | -21.88% | 128 | 116 | 1.01 | 0.09 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 0.16 | 0.21 | 0.21 | -0.03 | -12.50% | 292 | 4,257 | 1.02 | 0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 46.00 | 0.12 | 0.17 | 0.15 | 0.00 | 0.00% | 5 | 20 | 1.03 | 0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 47.00 | 0.06 | 0.14 | 0.13 | -0.04 | -23.53% | 1 | 34 | 1.00 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 47.50 | 0.01 | 0.12 | 0.12 | -0.03 | -20.00% | 12 | 988 | 0.93 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 359 | 1,109 | 1.11 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 290 | 1.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 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 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 671 | 3.49 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 579 | 2.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 17.50 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 40 | 1,255 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 5 | 43,459 | 1.44 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 22.50 | 0.02 | 0.27 | 0.07 | -0.02 | -22.23% | 2 | 2,161 | 1.18 | -0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 0.14 | 0.15 | 0.14 | +0.03 | +27.28% | 4,275 | 4,166 | 1.16 | -0.04 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 26.00 | 0.19 | 0.24 | 0.22 | % | 64 | 0 | 1.14 | -0.06 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 27.00 | 0.28 | 0.36 | 0.28 | % | 56 | 0 | 1.13 | -0.09 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 27.50 | 0.34 | 0.42 | 0.36 | +0.04 | +12.50% | 283 | 8,314 | 1.12 | -0.10 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 28.00 | 0.39 | 0.50 | 0.46 | +0.08 | +21.06% | 61 | 443 | 1.10 | -0.12 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 29.00 | 0.60 | 0.68 | 0.61 | +0.07 | +12.97% | 78 | 187 | 1.11 | -0.16 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 29.50 | 0.70 | 0.78 | 0.72 | % | 27 | 0 | 1.10 | -0.18 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 30.00 | 0.44 | 0.90 | 0.91 | +0.16 | +21.34% | 5,103 | 2,848 | 0.98 | -0.21 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 30.50 | 0.95 | 1.07 | 0.98 | % | 30 | 0 | 1.09 | -0.23 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 31.00 | 1.10 | 1.22 | 1.18 | +0.20 | +20.41% | 198 | 618 | 1.09 | -0.26 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 31.50 | 1.27 | 1.39 | 1.32 | +0.17 | +14.79% | 1,018 | 83 | 1.09 | -0.29 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 32.00 | 1.45 | 1.57 | 1.49 | +0.16 | +12.03% | 503 | 927 | 1.09 | -0.32 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 32.50 | 1.60 | 1.77 | 1.70 | +0.13 | +8.28% | 95 | 1,713 | 1.07 | -0.35 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 33.00 | 1.86 | 2.00 | 1.87 | +0.40 | +27.22% | 16 | 85 | 1.08 | -0.38 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 33.50 | 2.04 | 2.25 | 2.16 | +0.40 | +22.73% | 60 | 61 | 1.07 | -0.41 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 34.00 | 2.28 | 2.52 | 2.47 | +0.32 | +14.89% | 1,214 | 3,248 | 1.07 | -0.45 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 34.50 | 2.57 | 3.85 | 2.57 | +0.29 | +12.72% | 277 | 155 | 1.32 | -0.48 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 2.58 | 3.05 | 2.99 | +0.43 | +16.80% | 193 | 5,732 | 1.02 | -0.51 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.50 | 3.15 | 3.40 | 3.38 | +0.65 | +23.81% | 9 | 157 | 1.09 | -0.54 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 36.00 | 3.45 | 3.70 | 3.25 | +0.33 | +11.31% | 16 | 341 | 1.08 | -0.58 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 36.50 | 3.85 | 4.05 | 3.61 | +0.01 | +0.28% | 22 | 150 | 1.11 | -0.61 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 37.00 | 4.10 | 6.10 | 4.20 | +0.50 | +13.52% | 1 | 767 | 1.48 | -0.64 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 4.50 | 6.25 | 4.45 | +0.50 | +12.66% | 12 | 1,082 | 1.44 | -0.67 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 38.00 | 4.90 | 5.15 | 4.48 | +0.23 | +5.42% | 8 | 152 | 1.12 | -0.69 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 38.50 | 3.30 | 5.60 | 5.35 | +0.02 | +0.38% | 3 | 36 | 1.14 | -0.72 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 39.00 | 4.95 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 24 | 0.97 | -0.75 | 0.05 | -0.08 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 39.50 | 4.10 | 6.45 | 6.10 | +0.15 | +2.53% | 1 | 28 | 1.16 | -0.77 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 5.05 | 7.10 | 6.72 | +0.77 | +12.95% | 5 | 247 | 1.71 | -0.79 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.50 | 5.60 | 7.35 | 7.00 | +0.05 | +0.72% | 10 | 33 | 0.72 | -0.81 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 41.00 | 5.80 | 7.75 | 5.15 | 0.00 | 0.00% | 0 | 23 | 1.11 | -0.83 | 0.04 | -0.06 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 42.00 | 6.55 | 10.25 | 6.35 | 0.00 | 0.00% | 0 | 19 | 1.80 | -0.86 | 0.03 | -0.05 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 42.50 | 8.30 | 9.80 | 8.90 | +1.14 | +14.70% | 10 | 96 | 1.13 | -0.88 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 43.00 | 8.35 | 11.40 | 6.25 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.89 | 0.03 | -0.05 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 44.00 | 9.75 | 10.80 | 6.85 | 0.00 | 0.00% | 0 | 6 | 1.81 | -0.91 | 0.02 | -0.04 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 11.05 | 11.40 | 10.80 | +0.43 | +4.15% | 6 | 118 | 1.27 | -0.93 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 46.00 | 10.25 | 14.35 | % | 0 | 0 | 2.11 | -0.94 | 0.02 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 47.00 | 12.65 | 15.35 | % | 0 | 0 | 2.11 | -0.95 | 0.01 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 47.50 | 13.20 | 14.20 | 12.20 | 0.00 | 0.00% | 0 | 13 | 1.94 | -0.96 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 15.70 | 16.95 | 15.62 | +2.27 | +17.01% | 2 | 8 | 2.21 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 19.20 | 23.30 | 20.61 | % | 1 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |