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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.45 | 16.00 | 15.55 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 8.55 | 11.00 | 10.14 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.93 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 26.00 | 7.90 | 10.20 | 10.26 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.91 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 27.00 | 6.05 | 9.40 | 8.09 | 0.00 | 0.00% | 0 | 9 | 1.72 | 0.88 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 28.00 | 4.50 | 8.00 | 7.75 | 0.00 | 0.00% | 0 | 28 | 1.32 | 0.85 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 29.00 | 5.50 | 7.70 | 6.60 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.81 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 29.50 | 4.45 | 7.30 | % | 0 | 0 | 0.99 | 0.79 | 0.04 | -0.07 | 5/5/2025 4:00:06 PM EST | |||
| 30.00 | 4.50 | 6.70 | 6.00 | 0.00 | 0.00% | 0 | 78 | 1.16 | 0.77 | 0.04 | -0.07 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 30.50 | 3.40 | 5.55 | % | 0 | 0 | 0.70 | 0.75 | 0.05 | -0.07 | 5/5/2025 4:00:06 PM EST | |||
| 31.00 | 2.49 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.73 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 31.50 | 2.29 | 4.15 | % | 0 | 0 | 0.49 | 0.70 | 0.05 | -0.08 | 5/5/2025 4:00:06 PM EST | |||
| 32.00 | 3.00 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.67 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 32.50 | 2.79 | 5.40 | % | 0 | 0 | 1.03 | 0.65 | 0.05 | -0.08 | 5/5/2025 4:00:06 PM EST | |||
| 33.00 | 2.45 | 4.55 | 3.24 | -0.86 | -20.98% | 2 | 8 | 0.93 | 0.62 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 33.50 | 2.37 | 3.45 | 3.10 | % | 1 | 0 | 0.81 | 0.59 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 34.00 | 2.02 | 4.75 | 2.62 | -0.91 | -25.78% | 48 | 8 | 1.06 | 0.56 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 34.50 | 2.07 | 2.88 | 2.61 | % | 23 | 0 | 0.83 | 0.53 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 35.00 | 1.70 | 2.86 | 2.21 | -0.56 | -20.22% | 321 | 80 | 0.84 | 0.50 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.50 | 0.59 | 2.33 | 2.38 | % | 106 | 0 | 0.63 | 0.47 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 36.00 | 1.42 | 2.03 | 1.90 | -0.44 | -18.81% | 67 | 128 | 0.78 | 0.44 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 36.50 | 0.03 | 1.89 | 2.01 | % | 13 | 0 | 0.57 | 0.42 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 37.00 | 1.19 | 1.58 | 1.62 | -0.14 | -7.96% | 44 | 100 | 0.78 | 0.38 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 0.65 | 2.85 | 1.67 | % | 9 | 0 | 0.96 | 0.36 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 38.00 | 1.12 | 1.79 | 1.20 | -0.30 | -20.00% | 44 | 68 | 0.91 | 0.33 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 38.50 | 0.00 | 1.82 | % | 0 | 0 | 0.75 | 0.30 | 0.05 | -0.06 | 5/5/2025 4:00:06 PM EST | |||
| 39.00 | 0.82 | 1.08 | 0.94 | -0.31 | -24.80% | 34 | 42 | 0.81 | 0.27 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 39.50 | 0.50 | 1.13 | 1.06 | % | 9 | 0 | 0.80 | 0.25 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 40.00 | 0.64 | 0.92 | 0.72 | -0.18 | -20.00% | 85 | 130 | 0.82 | 0.23 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.50 | 0.00 | 1.12 | % | 0 | 0 | 0.73 | 0.21 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 41.00 | 0.46 | 0.74 | 0.82 | +0.10 | +13.89% | 40 | 100 | 0.77 | 0.18 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 42.00 | 0.27 | 0.59 | 0.52 | -0.43 | -45.27% | 36 | 65 | 0.78 | 0.15 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 43.00 | 0.27 | 0.49 | 0.52 | +0.04 | +8.34% | 29 | 77 | 0.82 | 0.11 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 44.00 | 0.16 | 0.42 | 0.37 | -0.12 | -24.49% | 2 | 153 | 0.80 | 0.09 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.33 | 0.29 | -0.09 | -23.69% | 23 | 274 | 0.95 | 0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 46.00 | 0.10 | 0.28 | 0.26 | -0.13 | -33.34% | 7 | 110 | 0.84 | 0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 0.58 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.04 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 49.00 | 0.00 | 2.22 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 0.02 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 307 | 0.96 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 51.00 | 0.00 | 2.19 | % | 0 | 0 | 1.81 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 2.18 | % | 0 | 0 | 1.85 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 2.17 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:06 PM EST |
| 54.00 | 0.00 | 2.16 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 57.00 | 0.00 | 2.14 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.33 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.35 | 0.24 | +0.15 | +166.67% | 10 | 122 | 0.91 | -0.07 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.31 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.09 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 27.00 | 0.07 | 0.47 | 0.34 | 0.00 | 0.00% | 9 | 212 | 0.88 | -0.12 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 28.00 | 0.54 | 0.62 | 0.51 | +0.07 | +15.91% | 6 | 35 | 0.96 | -0.15 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 29.00 | 0.03 | 0.82 | 0.81 | +0.18 | +28.58% | 26 | 46 | 0.79 | -0.19 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 29.50 | 0.64 | 1.26 | 0.80 | % | 1 | 0 | 0.96 | -0.21 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 30.00 | 0.98 | 1.11 | 1.08 | +0.28 | +35.00% | 125 | 95 | 0.95 | -0.23 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 30.50 | 0.30 | 1.77 | % | 0 | 0 | 0.88 | -0.25 | 0.05 | -0.07 | 5/5/2025 4:00:06 PM EST | |||
| 31.00 | 0.78 | 1.42 | 1.27 | +0.06 | +4.96% | 5 | 57 | 0.84 | -0.27 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 31.50 | 1.32 | 2.56 | % | 0 | 0 | 1.09 | -0.30 | 0.05 | -0.08 | 5/5/2025 4:00:06 PM EST | |||
| 32.00 | 0.92 | 1.90 | 1.64 | +0.19 | +13.11% | 14 | 120 | 0.83 | -0.33 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 32.50 | 0.40 | 2.59 | 1.75 | % | 6 | 0 | 0.79 | -0.35 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 33.00 | 1.76 | 2.36 | 2.16 | +0.56 | +35.00% | 11 | 124 | 0.91 | -0.38 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 33.50 | 0.71 | 2.88 | % | 0 | 0 | 0.74 | -0.41 | 0.06 | -0.08 | 5/5/2025 4:00:06 PM EST | |||
| 34.00 | 2.53 | 2.69 | 2.57 | +0.26 | +11.26% | 753 | 69 | 0.93 | -0.44 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 34.50 | 1.66 | 4.65 | 2.48 | % | 10 | 0 | 1.02 | -0.47 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 35.00 | 1.12 | 3.35 | 3.05 | +0.24 | +8.55% | 37 | 83 | 0.62 | -0.50 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.50 | 2.73 | 3.65 | 3.22 | % | 11 | 0 | 0.84 | -0.53 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 36.00 | 3.70 | 5.00 | 3.35 | +0.05 | +1.52% | 24 | 36 | 1.13 | -0.56 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 36.50 | 3.55 | 6.20 | 3.85 | % | 14 | 0 | 1.21 | -0.58 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 37.00 | 4.35 | 4.65 | 4.00 | 0.00 | 0.00% | 40 | 165 | 0.96 | -0.62 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 3.90 | 7.00 | 4.63 | % | 2 | 0 | 1.18 | -0.64 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 38.00 | 4.55 | 5.35 | 4.75 | 0.00 | 0.00% | 0 | 40 | 1.16 | -0.67 | 0.06 | -0.06 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 38.50 | 4.70 | 7.50 | 5.00 | % | 1 | 0 | 1.18 | -0.70 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 39.00 | 4.00 | 8.20 | 5.06 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.73 | 0.05 | -0.06 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 39.50 | 6.10 | 6.90 | % | 0 | 0 | 1.27 | -0.75 | 0.05 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 40.00 | 4.75 | 8.85 | 6.56 | +0.61 | +10.26% | 22 | 29 | 1.00 | -0.77 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.50 | 5.20 | 7.45 | % | 0 | 0 | 0.98 | -0.79 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 41.00 | 5.80 | 7.90 | % | 0 | 0 | 1.25 | -0.82 | 0.04 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 42.00 | 8.10 | 8.90 | % | 0 | 0 | 1.34 | -0.85 | 0.04 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 43.00 | 7.45 | 9.65 | % | 0 | 0 | 1.21 | -0.89 | 0.03 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 44.00 | 8.40 | 12.35 | 8.50 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.91 | 0.03 | -0.02 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 10.70 | 13.25 | 9.50 | 0.00 | 0.00% | 0 | 13 | 1.45 | -0.93 | 0.02 | -0.02 | 4/21/2025 | 5/5/2025 4:00:06 PM EST |
| 46.00 | 11.75 | 12.70 | 11.85 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.95 | 0.02 | -0.02 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 47.00 | 12.80 | 13.55 | % | 0 | 0 | 1.60 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 48.00 | 12.30 | 16.25 | % | 0 | 0 | 1.75 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 49.00 | 13.00 | 17.30 | % | 0 | 0 | 2.00 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 15.20 | 17.20 | % | 0 | 0 | 1.93 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 51.00 | 14.65 | 19.10 | % | 0 | 0 | 2.03 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 52.00 | 16.05 | 20.30 | % | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 53.00 | 16.65 | 21.10 | % | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 54.00 | 17.60 | 22.45 | % | 0 | 0 | 2.21 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 55.00 | 18.60 | 23.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 56.00 | 20.00 | 24.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 57.00 | 20.60 | 25.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |