Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $36.74 as of 4/25/2025 8:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.35 | 17.05 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 25.00 | 11.40 | 13.10 | 12.77 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 10.45 | 11.90 | 11.55 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.99 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 9.45 | 11.25 | 9.38 | 0.00 | 0.00% | 0 | 31 | 1.33 | 0.98 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 8.55 | 9.30 | 8.80 | -0.74 | -7.76% | 4 | 14 | 1.21 | 0.96 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 7.65 | 9.25 | 8.67 | 0.00 | 0.00% | 0 | 27 | 1.19 | 0.94 | 0.02 | -0.03 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 6.65 | 7.25 | 6.85 | -0.87 | -11.27% | 5 | 101 | 0.72 | 0.91 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 6.15 | 7.30 | 6.10 | -0.70 | -10.30% | 4 | 60 | 1.15 | 0.87 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 31.50 | 5.40 | 6.60 | 5.38 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.85 | 0.04 | -0.06 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 5.05 | 6.20 | 5.30 | -0.15 | -2.76% | 2 | 39 | 0.95 | 0.83 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 4.95 | 5.20 | 4.81 | -0.69 | -12.55% | 11 | 5 | 0.86 | 0.80 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 4.50 | 5.80 | 4.64 | +0.04 | +0.87% | 1 | 54 | 1.08 | 0.78 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.50 | 4.20 | 4.60 | 5.15 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.75 | 0.06 | -0.07 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 3.90 | 4.55 | 4.20 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.72 | 0.06 | -0.08 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 34.50 | 3.30 | 4.80 | 3.41 | -0.59 | -14.75% | 6 | 22 | 1.00 | 0.69 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 3.20 | 3.50 | 3.22 | -0.34 | -9.56% | 14 | 138 | 0.84 | 0.65 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.50 | 2.97 | 3.90 | 2.85 | -0.60 | -17.40% | 1 | 15 | 0.97 | 0.62 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 2.72 | 2.99 | 2.65 | -0.25 | -8.63% | 36 | 167 | 0.84 | 0.59 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.50 | 2.43 | 2.57 | 2.37 | -0.48 | -16.85% | 32 | 18 | 0.83 | 0.55 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 2.21 | 2.35 | 2.28 | -0.38 | -14.29% | 118 | 456 | 0.83 | 0.52 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 1.99 | 2.12 | 1.88 | -0.53 | -22.00% | 18 | 92 | 0.82 | 0.48 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 1.77 | 2.35 | 1.75 | -0.40 | -18.61% | 36 | 181 | 0.90 | 0.45 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.50 | 1.59 | 1.70 | 1.50 | -0.46 | -23.47% | 17 | 77 | 0.82 | 0.42 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 1.41 | 1.52 | 1.40 | -0.36 | -20.46% | 28 | 150 | 0.82 | 0.38 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 39.50 | 0.34 | 1.39 | 1.30 | -0.21 | -13.91% | 2 | 60 | 0.64 | 0.35 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 1.00 | 1.19 | 1.19 | -0.27 | -18.50% | 402 | 439 | 0.80 | 0.32 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.50 | 0.92 | 1.48 | 1.00 | -0.25 | -20.00% | 52 | 41 | 0.88 | 0.29 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.67 | 0.92 | 0.83 | -0.24 | -22.43% | 79 | 90 | 0.76 | 0.27 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.62 | 0.71 | 0.61 | -0.25 | -29.07% | 74 | 107 | 0.79 | 0.22 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 0.46 | 0.74 | 0.45 | -0.20 | -30.77% | 48 | 122 | 0.84 | 0.17 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 0.19 | 0.64 | 0.35 | -0.14 | -28.58% | 7 | 274 | 0.81 | 0.14 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.26 | 0.31 | 0.28 | -0.11 | -28.21% | 28 | 207 | 0.79 | 0.11 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.24 | 0.18 | -0.25 | -58.14% | 2 | 219 | 0.68 | 0.08 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 47.00 | 0.14 | 0.43 | 0.22 | 0.00 | 0.00% | 0 | 25 | 0.94 | 0.06 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 0.11 | 0.27 | 0.17 | -0.11 | -39.29% | 2 | 24 | 0.87 | 0.05 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.04 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.34 | 0.11 | -0.02 | -15.39% | 17 | 44 | 1.06 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 51.00 | 0.02 | 1.31 | % | 0 | 0 | 1.78 | 0.02 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 52.00 | 0.01 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.01 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 138 | 1.69 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 1.28 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 57.00 | 0.00 | 2.14 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 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 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 32 | 2.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.01 | 0.71 | 0.07 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.02 | 0.38 | 0.21 | 0.00 | 0.00% | 0 | 50 | 1.35 | -0.01 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 0.01 | 0.53 | 0.29 | 0.00 | 0.00% | 0 | 14 | 1.35 | -0.02 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.09 | 0.18 | 0.44 | 0.00 | 0.00% | 0 | 19 | 0.95 | -0.04 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 0.18 | 0.23 | 0.22 | -0.02 | -8.34% | 4 | 33 | 0.87 | -0.06 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.27 | 0.33 | 0.31 | -0.03 | -8.83% | 23 | 578 | 0.84 | -0.09 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 0.24 | 0.55 | 0.46 | -0.06 | -11.54% | 8 | 82 | 0.82 | -0.13 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 31.50 | 0.36 | 1.50 | 0.55 | -0.07 | -11.29% | 4 | 4 | 1.06 | -0.15 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 0.54 | 0.65 | 0.65 | -0.06 | -8.46% | 16 | 209 | 0.83 | -0.17 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 0.56 | 0.95 | 0.80 | +0.02 | +2.57% | 6 | 29 | 0.78 | -0.20 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 0.77 | 0.88 | 0.90 | -0.03 | -3.23% | 15 | 225 | 0.82 | -0.22 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.50 | 0.95 | 1.15 | 1.10 | +0.04 | +3.78% | 17 | 8 | 0.86 | -0.25 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 1.03 | 1.32 | 1.25 | +0.03 | +2.46% | 6 | 127 | 0.80 | -0.28 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.50 | 1.21 | 1.38 | 1.45 | 0.00 | 0.00% | 0 | 20 | 0.81 | -0.31 | 0.06 | -0.08 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 1.41 | 1.59 | 1.61 | +0.11 | +7.34% | 19 | 120 | 0.82 | -0.35 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.50 | 1.66 | 1.96 | 1.84 | +0.04 | +2.23% | 28 | 37 | 0.82 | -0.38 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 1.82 | 2.15 | 2.06 | +0.15 | +7.86% | 20 | 143 | 0.80 | -0.41 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.50 | 2.02 | 2.45 | 2.40 | +0.10 | +4.35% | 32 | 62 | 0.83 | -0.45 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 2.34 | 2.51 | 2.59 | +0.13 | +5.29% | 27 | 150 | 0.83 | -0.48 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 2.53 | 2.96 | 2.92 | +0.15 | +5.42% | 21 | 98 | 0.80 | -0.52 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 2.87 | 3.10 | 3.10 | +0.05 | +1.64% | 3 | 170 | 0.80 | -0.55 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.50 | 2.60 | 3.40 | 3.50 | +0.15 | +4.48% | 1 | 530 | 0.69 | -0.58 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 3.55 | 3.70 | 3.69 | 0.00 | 0.00% | 0 | 761 | 0.80 | -0.62 | 0.07 | -0.08 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 39.50 | 3.30 | 4.05 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.65 | 0.06 | -0.08 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 4.20 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 152 | 0.79 | -0.68 | 0.06 | -0.07 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 40.50 | 3.95 | 4.75 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.71 | 0.06 | -0.07 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 4.95 | 5.15 | 4.15 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.73 | 0.06 | -0.06 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 5.70 | 6.00 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.78 | 0.05 | -0.06 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 6.50 | 6.80 | % | 0 | 0 | 0.75 | -0.83 | 0.04 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 44.00 | 7.20 | 8.15 | % | 0 | 0 | 1.03 | -0.86 | 0.04 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 7.55 | 9.00 | 9.15 | +1.35 | +17.31% | 1 | 1,006 | 0.97 | -0.89 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 8.20 | 9.90 | % | 0 | 0 | 1.12 | -0.92 | 0.03 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 47.00 | 9.40 | 10.95 | % | 0 | 0 | 1.10 | -0.94 | 0.02 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 48.00 | 10.10 | 11.85 | % | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 49.00 | 10.75 | 12.75 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.96 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 11.50 | 13.75 | % | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 51.00 | 12.85 | 14.70 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 52.00 | 14.30 | 15.70 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 53.00 | 15.15 | 16.75 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 54.00 | 15.65 | 17.65 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 55.00 | 17.20 | 18.60 | % | 0 | 0 | 2.06 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 56.00 | 18.00 | 19.65 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 57.00 | 19.15 | 20.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |