Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $37.75 as of 6/2/2025 7:30:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.15 | 19.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 25.00 | 12.95 | 14.10 | % | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 26.00 | 11.40 | 12.70 | % | 0 | 0 | 1.45 | 0.96 | 0.01 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 27.00 | 9.65 | 12.05 | % | 0 | 0 | 1.44 | 0.94 | 0.01 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 28.00 | 9.55 | 11.20 | % | 0 | 0 | 1.36 | 0.92 | 0.02 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 29.00 | 9.15 | 10.55 | % | 0 | 0 | 0.83 | 0.89 | 0.02 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 30.00 | 8.20 | 9.15 | 8.50 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.87 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 31.00 | 6.55 | 7.75 | % | 0 | 0 | 0.53 | 0.83 | 0.03 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 32.00 | 6.00 | 6.90 | 5.31 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.79 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 33.00 | 5.05 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.77 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 34.00 | 4.20 | 7.25 | 4.76 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.73 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 35.00 | 4.40 | 4.65 | % | 0 | 0 | 0.60 | 0.68 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 36.00 | 3.80 | 4.00 | 3.33 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.63 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 37.00 | 2.96 | 3.45 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.58 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 38.00 | 2.39 | 2.93 | 2.53 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.52 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 39.00 | 2.31 | 2.65 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.46 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 40.00 | 1.29 | 2.25 | 2.18 | 0.00 | 0.00% | 0 | 78 | 0.52 | 0.41 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 41.00 | 0.29 | 1.79 | % | 0 | 0 | 0.39 | 0.37 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 42.00 | 0.90 | 1.58 | % | 0 | 0 | 0.50 | 0.32 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 43.00 | 0.04 | 2.45 | % | 0 | 0 | 0.54 | 0.28 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 44.00 | 0.00 | 1.52 | % | 0 | 0 | 0.86 | 0.23 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 45.00 | 0.68 | 2.20 | % | 0 | 0 | 0.67 | 0.22 | 0.04 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 46.00 | 0.63 | 0.92 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.21 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 50.00 | 0.27 | 0.38 | % | 0 | 0 | 0.59 | 0.16 | 0.03 | -0.03 | 5/30/2025 4:00:08 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 | 2.13 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.18 | % | 0 | 0 | 1.64 | -0.03 | 0.01 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 26.00 | 0.00 | 2.21 | % | 0 | 0 | 1.55 | -0.04 | 0.01 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.24 | % | 0 | 0 | 1.46 | -0.06 | 0.01 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.05 | % | 0 | 0 | 1.35 | -0.08 | 0.02 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 29.00 | 0.20 | 2.15 | % | 0 | 0 | 0.87 | -0.11 | 0.02 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.04 | % | 0 | 0 | 1.17 | -0.13 | 0.02 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 31.00 | 0.44 | 2.04 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.17 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 32.00 | 0.21 | 0.74 | % | 0 | 0 | 0.46 | -0.21 | 0.03 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 33.00 | 0.74 | 1.15 | % | 0 | 0 | 0.56 | -0.23 | 0.04 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 34.00 | 0.14 | 2.20 | % | 0 | 0 | 0.51 | -0.27 | 0.04 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 35.00 | 1.36 | 1.65 | 2.78 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.32 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 36.00 | 1.45 | 1.91 | 1.83 | 0.00 | 0.00% | 0 | 146 | 0.49 | -0.37 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 37.00 | 2.15 | 2.68 | % | 0 | 0 | 0.55 | -0.42 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 38.00 | 2.66 | 2.96 | 3.10 | 0.00 | 0.00% | 0 | 78 | 0.53 | -0.48 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 39.00 | 2.49 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.54 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 40.00 | 2.57 | 5.45 | % | 0 | 0 | 0.57 | -0.59 | 0.06 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 41.00 | 4.50 | 6.05 | % | 0 | 0 | 0.62 | -0.63 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 42.00 | 4.35 | 5.55 | % | 0 | 0 | 0.42 | -0.68 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 43.00 | 5.90 | 6.35 | % | 0 | 0 | 0.88 | -0.72 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 44.00 | 6.75 | 7.55 | % | 0 | 0 | 0.50 | -0.77 | 0.05 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 45.00 | 6.45 | 8.60 | % | 0 | 0 | 0.44 | -0.78 | 0.04 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 46.00 | 7.50 | 8.90 | % | 0 | 0 | 0.60 | -0.79 | 0.04 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 50.00 | 11.70 | 13.50 | % | 0 | 0 | 0.50 | -0.84 | 0.03 | -0.03 | 5/30/2025 4:00:08 PM EST |