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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.80 | 23.80 | 22.30 | 0.00 | 0.00% | 0 | 17 | 2.85 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 18.45 | 19.45 | 22.20 | 0.00 | 0.00% | 0 | 53 | 2.45 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:06 PM EST |
| 17.50 | 15.35 | 17.25 | 18.15 | 0.00 | 0.00% | 0 | 39 | 2.04 | 0.99 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 11.95 | 14.30 | 14.75 | 0.00 | 0.00% | 0 | 647 | 1.33 | 0.98 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 22.50 | 11.00 | 12.55 | 13.40 | 0.00 | 0.00% | 0 | 1,333 | 1.04 | 0.95 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 8.55 | 11.00 | 9.90 | -0.59 | -5.63% | 18 | 2,018 | 0.72 | 0.90 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 27.50 | 7.35 | 7.85 | 7.70 | -0.70 | -8.34% | 7 | 3,542 | 0.70 | 0.84 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 30.00 | 5.55 | 5.95 | 5.75 | -0.70 | -10.86% | 148 | 19,437 | 0.69 | 0.75 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 32.50 | 2.70 | 5.25 | 4.10 | -0.40 | -8.89% | 69 | 2,157 | 0.63 | 0.64 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 2.84 | 2.95 | 2.85 | -0.35 | -10.94% | 318 | 4,648 | 0.65 | 0.52 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 1.83 | 2.11 | 2.00 | -0.20 | -9.10% | 202 | 2,473 | 0.65 | 0.40 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 1.24 | 1.35 | 1.30 | -0.20 | -13.34% | 1,020 | 24,504 | 0.65 | 0.30 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 42.50 | 0.75 | 0.92 | 0.84 | -0.13 | -13.41% | 705 | 3,776 | 0.64 | 0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 0.56 | 0.61 | 0.61 | -0.05 | -7.58% | 537 | 2,408 | 0.66 | 0.17 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 47.50 | 0.26 | 0.45 | 0.41 | -0.12 | -22.65% | 1,549 | 3,791 | 0.62 | 0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 0.26 | 0.38 | 0.27 | -0.05 | -15.63% | 3,673 | 7,226 | 0.71 | 0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 0.13 | 0.29 | 0.16 | -0.03 | -15.79% | 4 | 2,237 | 0.77 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 0.04 | 0.15 | 0.10 | 0.00 | 0.00% | 128 | 3,109 | 0.76 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 65 | 1,066 | 0.82 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 0.04 | 0.18 | 0.06 | 0.00 | 0.00% | 7 | 1,655 | 0.94 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 9 | 1,208 | 0.92 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1,572 | 0.99 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 341 | 1.04 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 508 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 151 | 1.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 1,932 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 157 | 1.56 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 719 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 363 | 1.39 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.91 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,134 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 259 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 954 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 1,472 | 1.29 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 0.05 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 1,790 | 0.91 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 22.50 | 0.18 | 0.24 | 0.20 | +0.03 | +17.65% | 31 | 2,164 | 0.78 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 0.36 | 0.47 | 0.45 | +0.04 | +9.76% | 115 | 7,120 | 0.74 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 27.50 | 0.84 | 0.98 | 0.87 | +0.14 | +19.18% | 3,734 | 3,027 | 0.75 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 30.00 | 1.48 | 1.66 | 1.59 | +0.19 | +13.58% | 3,370 | 3,026 | 0.73 | -0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 32.50 | 2.48 | 2.63 | 2.58 | +0.40 | +18.35% | 152 | 4,203 | 0.72 | -0.36 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 2.27 | 3.95 | 3.70 | +0.32 | +9.47% | 205 | 4,389 | 0.57 | -0.48 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 5.30 | 5.50 | 5.10 | +0.15 | +3.03% | 74 | 1,399 | 0.72 | -0.60 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 6.85 | 7.60 | 7.00 | +0.75 | +12.00% | 103 | 1,011 | 0.72 | -0.70 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 42.50 | 8.40 | 11.15 | 8.28 | 0.00 | 0.00% | 0 | 388 | 0.88 | -0.77 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 9.60 | 11.95 | 11.25 | +0.40 | +3.69% | 836 | 1,228 | 1.04 | -0.83 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 47.50 | 13.20 | 14.10 | 12.60 | 0.00 | 0.00% | 0 | 232 | 1.05 | -0.87 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 14.60 | 17.80 | 15.90 | +1.93 | +13.82% | 3 | 323 | 1.02 | -0.89 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 19.25 | 21.75 | 20.84 | +2.35 | +12.71% | 1 | 5 | 1.33 | -0.94 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 25.15 | 27.35 | 24.85 | 0.00 | 0.00% | 0 | 5 | 1.41 | -0.95 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 29.50 | 32.60 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.01 | 11/11/2024 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 34.50 | 37.85 | 44.39 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.98 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 39.50 | 42.85 | 40.80 | 0.00 | 0.00% | 0 | 5 | 1.92 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 44.50 | 47.75 | 46.50 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 48.70 | 53.20 | 46.46 | 0.00 | 0.00% | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 8/9/2024 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 53.75 | 58.20 | 50.00 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 59.45 | 62.55 | 44.90 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 4:00:06 PM EST |
| 100.00 | 64.20 | 68.10 | 61.28 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 5/5/2025 4:00:06 PM EST |
| 105.00 | 69.30 | 73.05 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 110.00 | 73.80 | 78.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 115.00 | 78.80 | 83.40 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 120.00 | 84.00 | 88.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 125.00 | 88.70 | 93.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 130.00 | 93.80 | 98.40 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 135.00 | 98.80 | 103.40 | 106.10 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:06 PM EST |