Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $37.10 as of 5/28/2025 5:52:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 15.30 | 16.25 | -0.80 | -4.70% | 35 | 3 | 7.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 25.00 | 9.75 | 10.30 | 12.10 | 0.00 | 0.00% | 0 | 37 | 6.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 26.00 | 8.70 | 9.90 | 10.75 | 0.00 | 0.00% | 0 | 1 | 5.05 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 27.00 | 7.30 | 8.30 | 9.45 | +1.13 | +13.59% | 1 | 1 | 2.73 | 0.98 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 28.00 | 6.70 | 7.35 | 7.12 | -0.47 | -6.20% | 5 | 7 | 2.31 | 0.97 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 29.00 | 4.95 | 6.30 | 7.37 | +0.21 | +2.94% | 5 | 16 | 2.14 | 0.94 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 30.00 | 4.90 | 5.40 | 5.20 | -2.36 | -31.22% | 24 | 182 | 2.68 | 0.91 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 30.50 | 3.50 | 4.85 | 4.85 | -1.77 | -26.74% | 3 | 1 | 2.36 | 0.88 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 31.00 | 4.00 | 4.50 | 5.35 | -1.00 | -15.75% | 75 | 14 | 2.52 | 0.86 | 0.05 | -0.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 31.50 | 2.90 | 4.75 | % | 0 | 0 | 3.51 | 0.83 | 0.06 | -0.27 | 5/28/2025 4:00:03 PM EST | |||
| 32.00 | 3.40 | 3.65 | 3.50 | -0.05 | -1.41% | 11 | 81 | 1.65 | 0.79 | 0.07 | -0.30 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 32.50 | 2.93 | 3.35 | 3.30 | -1.54 | -31.82% | 92 | 3 | 1.62 | 0.75 | 0.08 | -0.32 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 33.00 | 2.65 | 2.85 | 3.20 | -1.52 | -32.21% | 259 | 67 | 1.57 | 0.71 | 0.08 | -0.35 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 33.50 | 2.30 | 2.52 | 2.76 | -0.34 | -10.97% | 223 | 53 | 1.55 | 0.67 | 0.09 | -0.37 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 34.00 | 1.93 | 2.24 | 2.37 | -1.25 | -34.53% | 70 | 53 | 1.52 | 0.62 | 0.10 | -0.38 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 34.50 | 1.69 | 1.84 | 2.49 | -0.45 | -15.31% | 5 | 82 | 1.48 | 0.57 | 0.10 | -0.39 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 35.00 | 1.42 | 1.55 | 1.50 | -1.10 | -42.31% | 168 | 418 | 1.45 | 0.52 | 0.11 | -0.39 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 35.50 | 1.19 | 1.29 | 1.25 | -0.95 | -43.19% | 85 | 1,140 | 1.43 | 0.46 | 0.11 | -0.38 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 36.00 | 1.00 | 1.09 | 1.05 | -0.81 | -43.55% | 1,715 | 5,200 | 1.43 | 0.41 | 0.11 | -0.37 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 36.50 | 0.83 | 0.92 | 0.87 | -0.67 | -43.51% | 932 | 2,787 | 1.44 | 0.36 | 0.10 | -0.36 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 37.00 | 0.64 | 0.75 | 0.74 | -0.56 | -43.08% | 4,188 | 1,697 | 1.41 | 0.31 | 0.10 | -0.34 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 37.50 | 0.57 | 0.60 | 0.60 | -0.47 | -43.93% | 498 | 740 | 1.43 | 0.27 | 0.09 | -0.32 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 38.00 | 0.47 | 0.57 | 0.50 | -0.36 | -41.86% | 601 | 1,939 | 1.48 | 0.23 | 0.08 | -0.30 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 38.50 | 0.40 | 0.47 | 0.43 | -0.26 | -37.69% | 650 | 490 | 1.50 | 0.20 | 0.08 | -0.27 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 39.00 | 0.33 | 0.41 | 0.33 | -0.22 | -40.00% | 325 | 1,296 | 1.52 | 0.17 | 0.07 | -0.26 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 39.50 | 0.27 | 0.36 | 0.30 | -0.15 | -33.34% | 67 | 547 | 1.54 | 0.15 | 0.06 | -0.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 40.00 | 0.24 | 0.28 | 0.24 | -0.11 | -31.43% | 1,304 | 2,841 | 1.55 | 0.13 | 0.06 | -0.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 40.50 | 0.16 | 0.29 | 0.30 | +0.02 | +7.15% | 30 | 522 | 1.58 | 0.11 | 0.05 | -0.20 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 41.00 | 0.16 | 0.23 | 0.19 | -0.04 | -17.40% | 1,259 | 1,884 | 1.62 | 0.09 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 41.50 | 0.14 | 0.22 | 0.15 | -0.04 | -21.06% | 122 | 381 | 1.67 | 0.08 | 0.04 | -0.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 42.00 | 0.12 | 0.14 | 0.13 | -0.04 | -23.53% | 256 | 526 | 1.63 | 0.07 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.30 | 0.16 | +0.05 | +45.46% | 152 | 59 | 1.69 | 0.06 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 43.00 | 0.06 | 0.16 | 0.11 | +0.03 | +37.50% | 203 | 625 | 1.84 | 0.04 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 43.50 | 0.00 | 0.26 | 0.04 | -0.04 | -50.00% | 17 | 52 | 2.17 | 0.03 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | +0.04 | +66.67% | 110 | 153 | 2.10 | 0.02 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 44.50 | 0.06 | 0.15 | 0.08 | +0.02 | +33.34% | 17 | 14 | 2.04 | 0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.13 | 0.01 | -0.03 | -75.00% | 94 | 384 | 2.05 | 0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 45.50 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 31 | 102 | 2.01 | 0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.12 | 0.02 | -0.01 | -33.34% | 6 | 74 | 2.16 | 0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 46.50 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 5 | 4.26 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 1.16 | 0.04 | +0.03 | +300.00% | 15 | 26 | 3.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 1.29 | 0.03 | % | 5 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 48.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 33 | 51 | 2.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 1.28 | 0.03 | -0.02 | -40.00% | 25 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 61 | 395 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.99 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.05 | 0.02 | -0.15 | -88.24% | 13 | 29 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 1 | 5.44 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 98 | 3.69 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 0.18 | 0.33 | 0.00 | 0.00% | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 27 | 49 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 41 | 229 | 2.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 44 | 16 | 2.05 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 29 | 1.95 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.15 | 0.06 | +0.05 | +500.00% | 101 | 117 | 1.90 | -0.03 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 29.00 | 0.09 | 0.13 | 0.14 | -0.03 | -17.65% | 531 | 36 | 1.64 | -0.06 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 30.00 | 0.19 | 0.23 | 0.21 | +0.18 | +600.00% | 1,062 | 295 | 1.67 | -0.09 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 30.50 | 0.22 | 0.33 | 0.11 | 0.00 | 0.00% | 0 | 30 | 1.65 | -0.12 | 0.04 | -0.21 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 31.00 | 0.33 | 0.35 | 0.33 | +0.21 | +175.00% | 2,596 | 105 | 1.63 | -0.14 | 0.05 | -0.24 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 31.50 | 0.40 | 0.42 | 0.38 | +0.26 | +216.67% | 1,716 | 771 | 1.60 | -0.17 | 0.06 | -0.27 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 32.00 | 0.48 | 0.68 | 0.51 | +0.44 | +628.58% | 751 | 1,177 | 1.61 | -0.21 | 0.07 | -0.30 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 32.50 | 0.60 | 0.69 | 0.61 | +0.47 | +335.72% | 304 | 595 | 1.59 | -0.25 | 0.08 | -0.32 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 33.00 | 0.73 | 0.81 | 0.75 | +0.58 | +341.18% | 8,870 | 1,035 | 1.55 | -0.29 | 0.08 | -0.35 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 33.50 | 0.82 | 0.95 | 0.93 | +0.70 | +304.35% | 636 | 258 | 1.51 | -0.33 | 0.09 | -0.37 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 34.00 | 1.05 | 1.17 | 1.10 | +0.79 | +254.84% | 6,375 | 20,294 | 1.52 | -0.38 | 0.10 | -0.38 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 34.50 | 1.25 | 1.36 | 1.26 | +0.88 | +231.58% | 1,896 | 1,654 | 1.47 | -0.43 | 0.10 | -0.39 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 35.00 | 1.47 | 1.63 | 1.52 | +1.01 | +198.04% | 1,373 | 1,442 | 1.51 | -0.48 | 0.11 | -0.39 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 35.50 | 1.74 | 1.85 | 1.68 | +1.06 | +170.97% | 1,768 | 625 | 1.45 | -0.54 | 0.11 | -0.38 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 36.00 | 2.04 | 2.16 | 2.05 | +1.28 | +166.24% | 1,482 | 1,625 | 1.45 | -0.59 | 0.11 | -0.37 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 36.50 | 2.34 | 2.49 | 2.40 | +1.41 | +142.43% | 4,683 | 412 | 1.44 | -0.64 | 0.10 | -0.36 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 37.00 | 2.66 | 2.85 | 2.82 | +1.61 | +133.06% | 61 | 330 | 1.43 | -0.69 | 0.10 | -0.34 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 37.50 | 3.00 | 3.30 | 3.13 | +1.68 | +115.87% | 209 | 919 | 1.46 | -0.73 | 0.09 | -0.32 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 38.00 | 3.40 | 3.70 | 3.50 | +1.81 | +107.11% | 13 | 1,158 | 1.47 | -0.77 | 0.08 | -0.30 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 38.50 | 3.90 | 4.10 | 3.45 | +1.22 | +54.71% | 12 | 83 | 1.53 | -0.80 | 0.08 | -0.27 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 39.00 | 4.05 | 4.60 | 3.37 | +0.13 | +4.02% | 5 | 31 | 1.25 | -0.83 | 0.07 | -0.26 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 39.50 | 4.50 | 5.00 | 3.70 | +1.25 | +51.02% | 25 | 324 | 2.36 | -0.85 | 0.06 | -0.23 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 40.00 | 4.95 | 5.50 | 4.05 | +0.81 | +25.00% | 8 | 611 | 2.06 | -0.87 | 0.06 | -0.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 40.50 | 5.40 | 6.00 | 4.85 | 0.00 | 0.00% | 0 | 18 | 3.39 | -0.89 | 0.05 | -0.20 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 41.00 | 5.85 | 6.50 | 3.40 | 0.00 | 0.00% | 0 | 59 | 3.30 | -0.91 | 0.04 | -0.18 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 41.50 | 6.40 | 6.90 | 6.00 | % | 1 | 0 | 2.72 | -0.92 | 0.04 | -0.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 42.00 | 6.85 | 7.45 | 3.53 | 0.00 | 0.00% | 0 | 2 | 3.48 | -0.93 | 0.03 | -0.13 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 42.50 | 7.30 | 7.95 | % | 0 | 0 | 3.71 | -0.94 | 0.03 | -0.12 | 5/28/2025 4:00:03 PM EST | |||
| 43.00 | 7.75 | 8.50 | 5.90 | 0.00 | 0.00% | 0 | 20 | 3.71 | -0.96 | 0.02 | -0.06 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 43.50 | 8.30 | 9.00 | % | 0 | 0 | 3.82 | -0.97 | 0.02 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 44.00 | 8.40 | 9.60 | % | 0 | 0 | 3.44 | -0.98 | 0.02 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 44.50 | 9.30 | 9.95 | % | 0 | 0 | 3.85 | -0.98 | 0.01 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 45.00 | 9.70 | 10.65 | 6.23 | 0.00 | 0.00% | 0 | 6 | 4.01 | -0.98 | 0.01 | -0.03 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 45.50 | 10.15 | 10.95 | % | 0 | 0 | 4.29 | -0.99 | 0.01 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 46.00 | 10.70 | 11.55 | 6.67 | 0.00 | 0.00% | 0 | 2 | 2.80 | -0.99 | 0.01 | -0.02 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 46.50 | 11.25 | 11.95 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 47.00 | 11.70 | 12.55 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 47.50 | 12.15 | 12.95 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 48.00 | 12.60 | 13.65 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 49.00 | 13.20 | 14.60 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 50.00 | 14.35 | 15.55 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 51.00 | 15.65 | 16.40 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 52.00 | 16.60 | 17.55 | 14.45 | 0.00 | 0.00% | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 53.00 | 17.60 | 18.45 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 54.00 | 18.65 | 19.45 | 16.80 | 0.00 | 0.00% | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 55.00 | 18.50 | 20.85 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 56.00 | 20.70 | 21.50 | 18.90 | 0.00 | 0.00% | 0 | 2 | 5.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:03 PM EST |
| 57.00 | 21.75 | 22.30 | 20.00 | 0.00 | 0.00% | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |