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 | 19.30 | 20.90 | 20.30 | +6.85 | +50.93% | 4 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 16.90 | 18.75 | 18.00 | +6.75 | +60.00% | 2 | 170 | 0.99 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 14.60 | 16.35 | 14.41 | +4.91 | +51.69% | 21 | 49 | 0.88 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 12.30 | 13.95 | 13.23 | +6.18 | +87.66% | 18 | 88 | 0.72 | 0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 10.25 | 11.10 | 10.58 | +5.18 | +95.93% | 168 | 2,032 | 0.72 | 0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 9.00 | 9.15 | 8.70 | +4.55 | +109.64% | 837 | 1,619 | 0.73 | 0.83 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 7.30 | 8.15 | 7.35 | +4.17 | +131.14% | 242 | 661 | 0.73 | 0.75 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 5.60 | 6.15 | 5.95 | +3.22 | +117.95% | 656 | 946 | 0.73 | 0.67 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 4.70 | 4.80 | 4.74 | +2.84 | +149.48% | 487 | 698 | 0.73 | 0.59 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 3.75 | 4.10 | 3.75 | +2.26 | +151.68% | 2,755 | 619 | 0.74 | 0.50 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 2.92 | 3.05 | 2.90 | +1.80 | +163.64% | 1,019 | 309 | 0.74 | 0.43 | 0.03 | -0.03 | 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 | 0.15 | 0.06 | -0.05 | -45.46% | 358 | 745 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.82 | 0.28 | +0.01 | +3.71% | 50 | 899 | 1.15 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.10 | 0.75 | 0.12 | -0.50 | -80.65% | 355 | 2,227 | 0.99 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.30 | 0.34 | 0.35 | -0.90 | -72.00% | 167 | 38,448 | 0.74 | -0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.63 | 0.74 | 0.64 | -1.60 | -71.43% | 253 | 2,053 | 0.73 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 1.19 | 1.24 | 1.22 | -2.18 | -64.12% | 181 | 1,060 | 0.73 | -0.17 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 1.98 | 2.04 | 2.04 | -3.06 | -60.00% | 234 | 460 | 0.73 | -0.25 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 3.00 | 3.10 | 3.05 | -3.40 | -52.72% | 865 | 111 | 0.73 | -0.33 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 4.25 | 4.40 | 4.30 | -4.01 | -48.26% | 136 | 22 | 0.74 | -0.41 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 5.75 | 5.90 | 5.80 | -4.92 | -45.90% | 50 | 7 | 0.74 | -0.50 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 7.45 | 7.55 | 7.50 | -8.95 | -54.41% | 261 | 6 | 0.74 | -0.57 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |