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 | 12.00 | 15.90 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 25.00 | 8.95 | 10.85 | % | 0 | 0 | 1.05 | 0.92 | 0.02 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 26.00 | 8.35 | 8.80 | 8.90 | -0.49 | -5.22% | 1 | 1 | 1.17 | 0.89 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 27.00 | 7.50 | 8.15 | % | 0 | 0 | 1.13 | 0.86 | 0.03 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 28.00 | 6.55 | 8.75 | 7.32 | % | 30 | 0 | 0.88 | 0.83 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 29.00 | 4.05 | 6.95 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.79 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 30.00 | 5.30 | 6.65 | 6.18 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.75 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 31.00 | 3.90 | 5.00 | % | 0 | 0 | 0.50 | 0.71 | 0.04 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 32.00 | 4.05 | 4.60 | % | 0 | 0 | 0.68 | 0.67 | 0.05 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 33.00 | 3.55 | 5.05 | 3.93 | % | 5 | 0 | 0.81 | 0.62 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 34.00 | 2.82 | 4.35 | 3.14 | % | 45 | 0 | 0.76 | 0.57 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 35.00 | 2.60 | 3.65 | 2.84 | -0.66 | -18.86% | 111 | 100 | 0.75 | 0.52 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 36.00 | 0.28 | 2.81 | 2.63 | % | 1 | 0 | 0.48 | 0.47 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 37.00 | 1.03 | 2.86 | 2.28 | % | 2 | 0 | 0.64 | 0.42 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 38.00 | 1.48 | 1.98 | 1.76 | -0.27 | -13.30% | 37 | 6 | 0.68 | 0.37 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 39.00 | 0.95 | 2.04 | 1.72 | -0.07 | -3.92% | 4 | 2 | 0.66 | 0.33 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 0.94 | 2.21 | 1.36 | % | 4 | 0 | 0.76 | 0.29 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 41.00 | 0.60 | 1.25 | % | 0 | 0 | 0.64 | 0.26 | 0.04 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 42.00 | 0.00 | 1.36 | % | 0 | 0 | 0.61 | 0.22 | 0.04 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 43.00 | 0.25 | 1.63 | % | 0 | 0 | 0.72 | 0.20 | 0.03 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 44.00 | 0.43 | 2.32 | 0.59 | -0.06 | -9.24% | 4 | 1 | 0.89 | 0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 0.26 | 0.71 | 0.41 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.15 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 2.29 | % | 0 | 0 | 1.37 | 0.06 | 0.01 | -0.01 | 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 | 2.23 | % | 0 | 0 | 1.78 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | -0.08 | 0.02 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 26.00 | 0.38 | 0.60 | % | 0 | 0 | 0.74 | -0.11 | 0.02 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 27.00 | 0.57 | 1.01 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.14 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 28.00 | 0.18 | 1.01 | 0.84 | +0.08 | +10.53% | 5 | 2 | 0.67 | -0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 29.00 | 0.76 | 1.27 | 1.03 | % | 2 | 0 | 0.72 | -0.21 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 30.00 | 0.48 | 1.57 | 1.42 | % | 8 | 0 | 0.61 | -0.25 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 31.00 | 1.60 | 1.92 | 1.68 | +0.08 | +5.00% | 6 | 35 | 0.75 | -0.29 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 32.00 | 1.12 | 2.32 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.33 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 33.00 | 2.35 | 2.77 | % | 0 | 0 | 0.74 | -0.38 | 0.05 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 34.00 | 1.91 | 3.25 | 2.96 | +0.33 | +12.55% | 21 | 10 | 0.63 | -0.43 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 1.91 | 3.85 | 3.66 | +0.21 | +6.09% | 1 | 2 | 0.57 | -0.48 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 36.00 | 3.80 | 6.45 | 4.10 | % | 1 | 0 | 0.95 | -0.53 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST | |
| 37.00 | 3.05 | 6.50 | % | 0 | 0 | 0.72 | -0.58 | 0.05 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 38.00 | 5.20 | 5.75 | 5.00 | +1.11 | +28.54% | 1 | 1 | 0.70 | -0.63 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 39.00 | 5.50 | 6.85 | 5.79 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.67 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 6.65 | 9.30 | % | 0 | 0 | 1.00 | -0.71 | 0.04 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 41.00 | 5.90 | 8.55 | % | 0 | 0 | 0.99 | -0.74 | 0.04 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 42.00 | 6.70 | 10.90 | % | 0 | 0 | 1.18 | -0.78 | 0.04 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 43.00 | 9.30 | 11.45 | % | 0 | 0 | 0.98 | -0.80 | 0.03 | -0.03 | 5/5/2025 4:00:06 PM EST | |||
| 44.00 | 10.10 | 12.70 | % | 0 | 0 | 1.04 | -0.84 | 0.03 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 45.00 | 9.80 | 13.45 | % | 0 | 0 | 1.10 | -0.85 | 0.03 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 13.75 | 18.50 | % | 0 | 0 | 1.47 | -0.94 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST |