Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $25.53 as of 2/21/2025 3:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.30 | 21.30 | 21.50 | +8.30 | +62.88% | 9 | 20 | 1.43 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 16.95 | 18.20 | 18.05 | +7.45 | +70.29% | 4 | 55 | 0.99 | 0.98 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 14.75 | 16.60 | 14.45 | +5.07 | +54.06% | 16 | 37 | 0.70 | 0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 13.30 | 13.50 | 13.39 | +5.94 | +79.74% | 331 | 733 | 0.69 | 0.92 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 11.25 | 12.40 | 11.00 | +5.05 | +84.88% | 121 | 1,375 | 0.69 | 0.88 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 9.45 | 9.65 | 9.53 | +4.74 | +98.96% | 890 | 2,261 | 0.69 | 0.82 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 7.80 | 8.00 | 7.88 | +4.03 | +104.68% | 1,983 | 3,712 | 0.69 | 0.75 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 6.45 | 6.55 | 6.50 | +3.53 | +118.86% | 3,751 | 8,550 | 0.69 | 0.67 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 5.25 | 5.70 | 5.30 | +3.03 | +133.48% | 898 | 2,160 | 0.68 | 0.60 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 4.25 | 4.40 | 4.30 | +2.39 | +125.14% | 4,178 | 5,482 | 0.69 | 0.52 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 3.40 | 3.55 | 3.50 | +2.02 | +136.49% | 881 | 1,215 | 0.68 | 0.45 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 2.77 | 2.80 | 2.79 | +1.70 | +155.97% | 37,602 | 54,023 | 0.68 | 0.38 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 2.01 | 2.28 | 2.29 | +1.44 | +169.42% | 320 | 639 | 0.67 | 0.33 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 1.76 | 1.85 | 1.93 | +1.20 | +164.39% | 677 | 1,070 | 0.68 | 0.28 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 1.41 | 1.50 | 1.46 | +0.87 | +147.46% | 31 | 924 | 0.69 | 0.23 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 1.05 | 1.24 | 1.20 | +0.71 | +144.90% | 1,517 | 4,172 | 0.69 | 0.19 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.74 | 0.86 | 0.80 | +0.42 | +110.53% | 254 | 2,851 | 0.70 | 0.14 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 0.50 | 0.58 | 0.58 | +0.36 | +163.64% | 349 | 2,474 | 0.71 | 0.10 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 0.30 | 0.39 | 0.36 | +0.20 | +125.00% | 265 | 1,281 | 0.70 | 0.08 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 0.13 | 0.50 | 0.31 | +0.15 | +93.75% | 381 | 1,822 | 0.71 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 0.20 | 0.25 | 0.25 | +0.15 | +150.00% | 243 | 1,252 | 0.75 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 0.01 | 0.20 | 0.20 | +0.10 | +100.00% | 12 | 1,569 | 0.68 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 85.00 | 0.05 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 309 | 0.80 | 0.03 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 0.05 | 0.25 | 0.07 | -0.16 | -69.57% | 13 | 496 | 0.81 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 95.00 | 0.03 | 0.35 | 0.10 | 0.00 | 0.00% | 5 | 168 | 0.84 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 100.00 | 0.06 | 0.10 | 0.07 | -0.03 | -30.00% | 431 | 1,534 | 0.82 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 157 | 0.82 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 719 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.23 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 5 | 363 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 125.00 | 0.02 | 0.83 | 0.05 | -0.02 | -28.58% | 2 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.82 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 135.00 | 0.05 | 0.18 | 0.09 | +0.02 | +28.58% | 846 | 1,451 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 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 | 0.25 | 0.08 | -0.12 | -60.00% | 3 | 262 | 1.05 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.10 | 0.23 | 0.14 | -0.26 | -65.00% | 150 | 1,336 | 0.77 | -0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.16 | 0.34 | 0.21 | -0.61 | -74.39% | 73 | 1,586 | 0.70 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.42 | 0.53 | 0.47 | -1.14 | -70.81% | 197 | 1,762 | 0.69 | -0.08 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.85 | 1.11 | 0.83 | -1.65 | -66.54% | 377 | 2,187 | 0.69 | -0.12 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 1.50 | 1.62 | 1.57 | -2.23 | -58.69% | 469 | 6,814 | 0.69 | -0.18 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 2.36 | 2.45 | 2.41 | -2.88 | -54.45% | 1,486 | 2,541 | 0.69 | -0.25 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 3.40 | 3.55 | 3.51 | -3.49 | -49.86% | 437 | 2,469 | 0.69 | -0.33 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 4.70 | 4.85 | 4.75 | -4.10 | -46.33% | 867 | 590 | 0.69 | -0.40 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 6.15 | 6.35 | 6.05 | -4.77 | -44.09% | 237 | 3,801 | 0.68 | -0.48 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 7.80 | 9.20 | 7.25 | -6.35 | -46.70% | 15 | 530 | 0.68 | -0.55 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 9.60 | 9.80 | 9.60 | -5.80 | -37.67% | 25 | 909 | 0.68 | -0.62 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 11.35 | 11.75 | 11.79 | -8.76 | -42.63% | 3 | 12 | 0.66 | -0.67 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 13.10 | 14.00 | 12.50 | -7.30 | -36.87% | 25 | 529 | 0.65 | -0.72 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 14.80 | 16.90 | 16.37 | -8.98 | -35.43% | 1 | 22 | 0.69 | -0.77 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 17.65 | 18.40 | 18.36 | -6.53 | -26.24% | 1 | 345 | 0.67 | -0.81 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 22.40 | 24.25 | 23.00 | -8.90 | -27.90% | 1 | 2 | 0.81 | -0.86 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 26.45 | 28.85 | 37.85 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.90 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 31.50 | 33.95 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.92 | 0.01 | -0.01 | 11/11/2024 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 36.35 | 38.80 | 44.39 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.94 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 41.15 | 43.90 | 44.97 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.01 | 12/17/2024 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 45.95 | 48.90 | 46.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.01 | 10/11/2024 | 2/21/2025 3:59:48 PM EST |
| 85.00 | 51.40 | 53.90 | 46.46 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.97 | 0.00 | 0.00 | 8/9/2024 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 56.65 | 58.90 | 50.00 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.98 | 0.00 | 0.00 | 8/22/2024 | 2/21/2025 3:59:48 PM EST |
| 95.00 | 61.15 | 63.90 | 44.90 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.98 | 0.00 | 0.00 | 7/15/2024 | 2/21/2025 3:59:48 PM EST |
| 100.00 | 66.25 | 68.80 | 61.28 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.98 | 0.00 | 0.00 | 8/8/2024 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 71.85 | 73.90 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 110.00 | 76.45 | 78.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 115.00 | 82.05 | 83.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 120.00 | 86.50 | 88.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 125.00 | 91.15 | 93.65 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 130.00 | 96.25 | 98.75 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 135.00 | 101.80 | 103.90 | 106.10 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:48 PM EST |