Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $36.10 as of 5/27/2025 1:42:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.25 | 17.45 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 25.00 | 12.30 | 12.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 26.00 | 11.15 | 11.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 27.00 | 10.10 | 10.45 | 8.92 | 0.00 | 0.00% | 0 | 5 | 1.32 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 28.00 | 9.05 | 9.45 | 11.85 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 12:58:56 PM EST |
| 29.00 | 8.20 | 8.55 | 7.27 | 0.00 | 0.00% | 0 | 9 | 1.59 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 30.00 | 7.20 | 7.55 | 6.03 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.97 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 31.00 | 6.40 | 6.60 | 6.45 | +1.95 | +43.34% | 5 | 20 | 0.85 | 0.95 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 32.00 | 5.40 | 5.65 | 5.63 | +0.93 | +19.79% | 1 | 18 | 0.70 | 0.92 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 33.00 | 4.60 | 4.70 | 4.46 | +0.86 | +23.89% | 12 | 38 | 0.68 | 0.88 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 33.50 | 4.05 | 4.30 | 3.34 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.86 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 34.00 | 3.75 | 3.90 | 3.80 | +0.91 | +31.49% | 4 | 203 | 0.67 | 0.83 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 34.50 | 3.35 | 3.50 | 3.44 | +1.01 | +41.57% | 1 | 1 | 0.65 | 0.80 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 35.00 | 3.00 | 3.10 | 3.20 | +0.76 | +31.15% | 29 | 349 | 0.65 | 0.76 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 35.50 | 2.68 | 2.73 | 2.74 | +0.54 | +24.55% | 135 | 968 | 0.65 | 0.72 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 36.00 | 2.35 | 2.41 | 2.60 | +0.70 | +36.85% | 42 | 180 | 0.65 | 0.68 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 36.50 | 2.06 | 2.11 | 2.29 | +0.70 | +44.03% | 35 | 39 | 0.65 | 0.64 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 37.00 | 1.78 | 1.83 | 1.89 | +0.52 | +37.96% | 63 | 125 | 0.65 | 0.59 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 37.50 | 1.54 | 1.58 | 1.57 | +0.30 | +23.63% | 177 | 507 | 0.64 | 0.54 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 38.00 | 1.32 | 1.36 | 1.49 | +0.45 | +43.27% | 508 | 324 | 0.66 | 0.49 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 38.50 | 1.13 | 1.17 | 1.17 | +0.27 | +30.00% | 213 | 64 | 0.64 | 0.44 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 39.00 | 0.96 | 1.00 | 1.03 | +0.26 | +33.77% | 377 | 1,704 | 0.65 | 0.39 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 39.50 | 0.81 | 0.86 | 0.86 | +0.15 | +21.13% | 24 | 63 | 0.65 | 0.35 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 40.00 | 0.69 | 0.73 | 0.72 | +0.14 | +24.14% | 506 | 484 | 0.66 | 0.31 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 40.50 | 0.59 | 0.62 | 0.66 | +0.16 | +32.00% | 61 | 142 | 0.66 | 0.27 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 41.00 | 0.50 | 0.52 | 0.52 | +0.09 | +20.93% | 90 | 210 | 0.67 | 0.24 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 41.50 | 0.42 | 0.44 | 0.44 | +0.10 | +29.42% | 35 | 38 | 0.67 | 0.21 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 42.00 | 0.36 | 0.38 | 0.40 | +0.04 | +11.12% | 49 | 327 | 0.68 | 0.18 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 42.50 | 0.30 | 0.33 | 0.29 | -0.01 | -3.34% | 6 | 58 | 0.69 | 0.16 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 43.00 | 0.26 | 0.29 | 0.29 | +0.03 | +11.54% | 12 | 51 | 0.70 | 0.14 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 43.50 | 0.22 | 0.25 | 0.23 | +0.01 | +4.55% | 1 | 8 | 0.71 | 0.12 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 44.00 | 0.19 | 0.22 | 0.22 | +0.01 | +4.77% | 12 | 140 | 0.72 | 0.11 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 44.50 | 0.16 | 0.20 | 0.19 | +0.06 | +46.16% | 6 | 37 | 0.72 | 0.10 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 45.00 | 0.14 | 0.18 | 0.17 | +0.01 | +6.25% | 100 | 261 | 0.74 | 0.09 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 46.00 | 0.11 | 0.12 | 0.14 | +0.05 | +55.56% | 1 | 38 | 0.76 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 47.00 | 0.08 | 0.12 | 0.11 | +0.06 | +120.00% | 7 | 138 | 0.79 | 0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 48.00 | 0.00 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.03 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 12:58:56 PM EST |
| 49.00 | 0.00 | 1.31 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 192 | 1.50 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 1.28 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 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 | 0.94 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 25.00 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 103 | 1.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:56 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:56 PM EST |
| 27.00 | 0.01 | 0.20 | 0.10 | -0.07 | -41.18% | 28 | 25 | 1.08 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 7 | 26 | 0.89 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 29.00 | 0.00 | 0.08 | 0.03 | -0.10 | -76.93% | 15 | 36 | 0.80 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 30.00 | 0.05 | 0.07 | 0.07 | -0.11 | -61.12% | 52 | 109 | 0.76 | -0.03 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 31.00 | 0.09 | 0.12 | 0.11 | -0.19 | -63.34% | 4 | 88 | 0.74 | -0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 32.00 | 0.16 | 0.19 | 0.15 | -0.25 | -62.50% | 33 | 300 | 0.71 | -0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 33.00 | 0.27 | 0.30 | 0.24 | -0.36 | -60.00% | 96 | 399 | 0.69 | -0.12 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 33.50 | 0.35 | 0.37 | 0.31 | -0.42 | -57.54% | 20 | 113 | 0.68 | -0.14 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 34.00 | 0.43 | 0.47 | 0.44 | -0.53 | -54.64% | 29 | 202 | 0.67 | -0.17 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 34.50 | 0.55 | 0.57 | 0.56 | -0.52 | -48.15% | 10 | 97 | 0.66 | -0.20 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 35.00 | 0.67 | 0.70 | 0.65 | -0.54 | -45.38% | 170 | 222 | 0.66 | -0.24 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 35.50 | 0.82 | 0.85 | 0.80 | -1.26 | -61.17% | 31 | 36 | 0.66 | -0.28 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 36.00 | 0.99 | 1.03 | 1.03 | -0.64 | -38.33% | 47 | 213 | 0.65 | -0.32 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 36.50 | 1.19 | 1.23 | 1.10 | -0.83 | -43.01% | 333 | 347 | 0.65 | -0.36 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 37.00 | 1.41 | 1.46 | 1.36 | -1.05 | -43.57% | 9 | 64 | 0.64 | -0.41 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 37.50 | 1.66 | 1.72 | 1.52 | -1.06 | -41.09% | 30 | 16 | 0.65 | -0.46 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 38.00 | 1.94 | 2.00 | 1.85 | -0.99 | -34.86% | 3 | 41 | 0.65 | -0.51 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 38.50 | 2.25 | 2.32 | 3.25 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.56 | 0.10 | -0.08 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 39.00 | 2.58 | 2.66 | 4.28 | 0.00 | 0.00% | 0 | 47 | 0.65 | -0.61 | 0.10 | -0.08 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 39.50 | 2.91 | 3.05 | % | 0 | 0 | 0.66 | -0.65 | 0.09 | -0.08 | 5/27/2025 12:58:56 PM EST | |||
| 40.00 | 3.30 | 3.40 | 3.59 | -0.84 | -18.97% | 5 | 14 | 0.66 | -0.69 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 40.50 | 3.70 | 3.80 | 5.39 | 0.00 | 0.00% | 0 | 594 | 0.66 | -0.73 | 0.08 | -0.07 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 41.00 | 4.10 | 4.20 | 2.76 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.76 | 0.07 | -0.06 | 5/16/2025 | 5/27/2025 12:58:56 PM EST |
| 41.50 | 4.50 | 5.25 | % | 0 | 0 | 0.68 | -0.79 | 0.07 | -0.06 | 5/27/2025 12:58:56 PM EST | |||
| 42.00 | 4.95 | 5.25 | % | 0 | 0 | 0.70 | -0.82 | 0.06 | -0.06 | 5/27/2025 12:58:56 PM EST | |||
| 42.50 | 5.40 | 5.70 | % | 0 | 0 | 0.70 | -0.84 | 0.06 | -0.05 | 5/27/2025 12:58:56 PM EST | |||
| 43.00 | 5.85 | 6.00 | % | 0 | 0 | 0.70 | -0.86 | 0.05 | -0.05 | 5/27/2025 12:58:56 PM EST | |||
| 43.50 | 6.30 | 6.80 | % | 0 | 0 | 0.71 | -0.88 | 0.05 | -0.05 | 5/27/2025 12:58:56 PM EST | |||
| 44.00 | 6.70 | 7.00 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.89 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 44.50 | 6.45 | 7.75 | % | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.04 | 5/27/2025 12:58:56 PM EST | |||
| 45.00 | 7.65 | 7.95 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.91 | 0.03 | -0.04 | 4/29/2025 | 5/27/2025 12:58:56 PM EST |
| 46.00 | 8.60 | 9.80 | % | 0 | 0 | 1.02 | -0.93 | 0.03 | -0.03 | 5/27/2025 12:58:56 PM EST | |||
| 47.00 | 9.60 | 10.05 | % | 0 | 0 | 1.01 | -0.95 | 0.02 | -0.03 | 5/27/2025 12:58:56 PM EST | |||
| 48.00 | 9.70 | 10.85 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 49.00 | 11.60 | 11.80 | % | 0 | 0 | 1.60 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 50.00 | 11.90 | 13.35 | 10.75 | 0.00 | 0.00% | 0 | 39 | 1.52 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 12:58:56 PM EST |
| 55.00 | 17.20 | 18.05 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST |