Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $35.67 as of 5/29/2025 7:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.15 | 16.55 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 25.00 | 9.65 | 12.85 | 12.12 | 0.00 | 0.00% | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 26.00 | 10.25 | 11.05 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 27.00 | 7.65 | 9.55 | 8.92 | 0.00 | 0.00% | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 28.00 | 8.30 | 9.25 | 7.08 | -4.77 | -40.26% | 1 | 15 | 1.68 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 29.00 | 7.30 | 8.50 | 7.27 | 0.00 | 0.00% | 0 | 9 | 1.79 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 30.00 | 6.30 | 6.80 | 4.85 | -0.51 | -9.52% | 2 | 45 | 1.50 | 0.97 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 31.00 | 5.30 | 5.95 | 4.15 | -2.30 | -35.66% | 9 | 25 | 1.43 | 0.95 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 32.00 | 4.35 | 5.05 | 3.10 | -1.67 | -35.01% | 30 | 19 | 0.83 | 0.91 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 33.00 | 3.60 | 3.70 | 3.46 | -0.24 | -6.49% | 120 | 105 | 0.66 | 0.86 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 33.50 | 2.79 | 3.30 | 2.75 | -0.59 | -17.67% | 29 | 8 | 0.65 | 0.83 | 0.08 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 34.00 | 2.79 | 2.87 | 2.69 | -0.67 | -19.94% | 157 | 255 | 0.64 | 0.79 | 0.09 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 34.50 | 2.42 | 2.49 | 2.19 | -1.46 | -40.00% | 92 | 6 | 0.63 | 0.74 | 0.11 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 35.00 | 2.07 | 2.15 | 2.04 | +0.15 | +7.94% | 1,748 | 839 | 0.62 | 0.68 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 35.50 | 1.78 | 1.82 | 1.66 | +0.02 | +1.22% | 212 | 870 | 0.62 | 0.62 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 36.00 | 1.49 | 1.54 | 1.40 | -0.03 | -2.10% | 478 | 422 | 0.62 | 0.56 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 36.50 | 1.23 | 1.29 | 1.23 | -0.14 | -10.22% | 1,238 | 1,130 | 0.62 | 0.50 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 37.00 | 1.04 | 1.05 | 1.04 | -0.06 | -5.46% | 629 | 466 | 0.62 | 0.44 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 37.50 | 0.85 | 0.90 | 0.85 | -0.13 | -13.27% | 185 | 669 | 0.62 | 0.39 | 0.11 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 38.00 | 0.71 | 0.74 | 0.70 | -0.13 | -15.67% | 707 | 405 | 0.63 | 0.33 | 0.11 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 38.50 | 0.59 | 0.60 | 0.59 | -0.14 | -19.18% | 335 | 333 | 0.64 | 0.29 | 0.10 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 39.00 | 0.48 | 0.50 | 0.47 | -0.15 | -24.20% | 171 | 1,848 | 0.65 | 0.25 | 0.09 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 39.50 | 0.39 | 0.43 | 0.39 | -0.19 | -32.76% | 119 | 306 | 0.66 | 0.21 | 0.08 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 40.00 | 0.34 | 0.35 | 0.35 | -0.14 | -28.58% | 1,152 | 1,015 | 0.67 | 0.18 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 40.50 | 0.27 | 0.30 | 0.25 | -0.19 | -43.19% | 70 | 215 | 0.68 | 0.15 | 0.06 | -0.05 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 41.00 | 0.21 | 0.26 | 0.23 | -0.14 | -37.84% | 53 | 327 | 0.69 | 0.13 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 41.50 | 0.18 | 0.22 | 0.15 | -0.32 | -68.09% | 8 | 114 | 0.71 | 0.12 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 42.00 | 0.16 | 0.19 | 0.16 | -0.13 | -44.83% | 23 | 369 | 0.73 | 0.10 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 42.50 | 0.13 | 0.16 | 0.11 | -0.17 | -60.72% | 7 | 67 | 0.73 | 0.09 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 43.00 | 0.11 | 0.15 | 0.12 | -0.10 | -45.46% | 49 | 70 | 0.75 | 0.08 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 43.50 | 0.10 | 0.14 | 0.09 | -0.14 | -60.87% | 2 | 9 | 0.78 | 0.07 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 44.00 | 0.09 | 0.12 | 0.09 | -0.10 | -52.64% | 1 | 149 | 0.79 | 0.06 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 44.50 | 0.07 | 0.14 | 0.17 | -0.02 | -10.53% | 16 | 85 | 0.82 | 0.05 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 45.00 | 0.03 | 0.33 | 0.03 | -0.19 | -86.37% | 21 | 323 | 0.92 | 0.03 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 40 | 1.58 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 153 | 0.91 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.29 | 0.12 | 0.00 | 0.00% | 0 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 1.28 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 192 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 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 | 1.02 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.58 | 0.73 | 0.00 | 0.00% | 0 | 103 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 43 | 2.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.01 | -0.07 | -87.50% | 20 | 51 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | -0.09 | -81.82% | 21 | 23 | 0.88 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.58 | 0.14 | 0.00 | 0.00% | 0 | 176 | 1.48 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 30.00 | 0.03 | 0.14 | 0.04 | -0.29 | -87.88% | 76 | 225 | 0.77 | -0.03 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 31.00 | 0.08 | 0.10 | 0.11 | -0.27 | -71.06% | 20 | 164 | 0.69 | -0.05 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 32.00 | 0.13 | 0.15 | 0.17 | -0.58 | -77.34% | 96 | 732 | 0.65 | -0.09 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 33.00 | 0.23 | 0.26 | 0.25 | -0.78 | -75.73% | 206 | 793 | 0.63 | -0.14 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 33.50 | 0.30 | 0.34 | 0.34 | -0.85 | -71.43% | 124 | 368 | 0.62 | -0.17 | 0.08 | -0.06 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 34.00 | 0.40 | 0.44 | 0.49 | -0.94 | -65.74% | 160 | 609 | 0.61 | -0.21 | 0.09 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 34.50 | 0.53 | 0.57 | 0.62 | -0.94 | -60.26% | 41 | 290 | 0.61 | -0.26 | 0.11 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 35.00 | 0.67 | 0.72 | 0.71 | -1.19 | -62.64% | 128 | 306 | 0.60 | -0.32 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 35.50 | 0.85 | 0.91 | 0.97 | -1.03 | -51.50% | 50 | 65 | 0.60 | -0.38 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 36.00 | 1.07 | 1.12 | 1.19 | -1.06 | -47.12% | 48 | 260 | 0.59 | -0.44 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 36.50 | 1.32 | 1.37 | 1.40 | -1.35 | -49.10% | 123 | 581 | 0.59 | -0.50 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 37.00 | 1.61 | 1.66 | 1.75 | -1.30 | -42.63% | 17 | 91 | 0.60 | -0.56 | 0.12 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 37.50 | 1.92 | 1.99 | 2.90 | -0.55 | -15.95% | 135 | 168 | 0.60 | -0.61 | 0.11 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 38.00 | 2.27 | 2.34 | 2.43 | -0.38 | -13.53% | 813 | 42 | 0.60 | -0.67 | 0.11 | -0.08 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 38.50 | 2.62 | 2.73 | 4.05 | +0.75 | +22.73% | 10 | 17 | 0.61 | -0.71 | 0.10 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 39.00 | 3.00 | 3.15 | 4.29 | +1.00 | +30.40% | 1 | 71 | 0.61 | -0.75 | 0.09 | -0.07 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 39.50 | 3.40 | 3.55 | % | 0 | 0 | 0.59 | -0.79 | 0.08 | -0.06 | 5/29/2025 3:59:54 PM EST | |||
| 40.00 | 3.85 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 18 | 0.72 | -0.82 | 0.07 | -0.06 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 40.50 | 4.30 | 4.45 | 5.39 | 0.00 | 0.00% | 0 | 594 | 0.63 | -0.85 | 0.06 | -0.05 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 41.00 | 3.30 | 4.90 | 2.76 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.87 | 0.05 | -0.05 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 41.50 | 5.20 | 6.85 | % | 0 | 0 | 0.92 | -0.88 | 0.05 | -0.04 | 5/29/2025 3:59:54 PM EST | |||
| 42.00 | 5.65 | 5.95 | % | 0 | 0 | 1.15 | -0.90 | 0.04 | -0.04 | 5/29/2025 3:59:54 PM EST | |||
| 42.50 | 5.90 | 6.40 | % | 0 | 0 | 1.56 | -0.91 | 0.04 | -0.04 | 5/29/2025 3:59:54 PM EST | |||
| 43.00 | 5.70 | 6.90 | % | 0 | 0 | 1.50 | -0.92 | 0.03 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 43.50 | 6.55 | 7.35 | % | 0 | 0 | 1.95 | -0.93 | 0.03 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 44.00 | 7.60 | 7.85 | 8.90 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.94 | 0.03 | -0.03 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 44.50 | 7.95 | 8.35 | % | 0 | 0 | 1.95 | -0.95 | 0.02 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 45.00 | 6.85 | 8.80 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.97 | 0.02 | -0.02 | 4/29/2025 | 5/29/2025 3:59:54 PM EST |
| 46.00 | 9.55 | 10.55 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 47.00 | 10.30 | 10.85 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 48.00 | 10.90 | 11.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 49.00 | 12.50 | 13.35 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 50.00 | 13.00 | 14.30 | 10.75 | 0.00 | 0.00% | 0 | 39 | 1.95 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:54 PM EST |
| 55.00 | 17.70 | 18.85 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |