Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $36.10 as of 5/27/2025 4:01:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.10 | 25.30 | 23.30 | 0.00 | 0.00% | 0 | 17 | 3.03 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 22.10 | 22.40 | 24.70 | 0.00 | 0.00% | 0 | 125 | 1.26 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 19.00 | 20.50 | 20.50 | 0.00 | 0.00% | 0 | 43 | 1.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 17.25 | 17.50 | 20.00 | 0.00 | 0.00% | 0 | 82 | 0.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 14.80 | 15.05 | 16.50 | 0.00 | 0.00% | 0 | 1,512 | 1.50 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 12.40 | 12.95 | 12.53 | +1.94 | +18.32% | 1 | 1,609 | 0.47 | 0.97 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 27.50 | 10.15 | 10.25 | 10.22 | +1.63 | +18.98% | 14 | 1,201 | 0.64 | 0.93 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 8.00 | 8.10 | 8.20 | +0.85 | +11.57% | 14 | 15,979 | 0.62 | 0.87 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 32.50 | 6.10 | 6.20 | 6.17 | +0.63 | +11.38% | 3 | 6,287 | 0.59 | 0.79 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 4.45 | 4.55 | 4.49 | +0.39 | +9.52% | 199 | 2,985 | 0.59 | 0.68 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 37.50 | 3.10 | 3.25 | 3.21 | +0.41 | +14.65% | 143 | 2,387 | 0.57 | 0.56 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 2.15 | 2.21 | 2.20 | +0.30 | +15.79% | 1,753 | 34,169 | 0.57 | 0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 42.50 | 1.46 | 1.51 | 1.53 | +0.19 | +14.18% | 80 | 3,138 | 0.57 | 0.33 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 0.98 | 1.03 | 1.04 | +0.16 | +18.19% | 194 | 6,677 | 0.57 | 0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 0.69 | 0.73 | 0.71 | +0.09 | +14.52% | 17 | 4,529 | 0.59 | 0.18 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 0.48 | 0.53 | 0.53 | +0.08 | +17.78% | 87 | 5,907 | 0.60 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 0.25 | 0.29 | 0.26 | 0.00 | 0.00% | 15 | 486 | 0.64 | 0.07 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 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 | 0.84 | 0.16 | 0.00 | 0.00% | 0 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 203 | 1.40 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 439 | 1.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 1.11 | 0.05 | 0.00 | 0.00% | 0 | 195 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.32 | 0.12 | +0.04 | +50.00% | 12 | 1,657 | 0.93 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 25.00 | 0.14 | 0.18 | 0.16 | -0.07 | -30.44% | 41 | 1,720 | 0.66 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 27.50 | 0.33 | 0.37 | 0.37 | -0.13 | -26.00% | 1 | 1,317 | 0.63 | -0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 0.67 | 0.72 | 0.67 | -0.24 | -26.38% | 24 | 2,469 | 0.61 | -0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 32.50 | 1.24 | 1.29 | 1.30 | -0.30 | -18.75% | 69 | 3,809 | 0.59 | -0.21 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 2.03 | 2.14 | 2.13 | -0.43 | -16.80% | 44 | 1,413 | 0.57 | -0.32 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 37.50 | 3.25 | 3.35 | 3.27 | -0.63 | -16.16% | 4 | 939 | 0.57 | -0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 4.75 | 4.85 | 4.80 | -1.10 | -18.65% | 13 | 710 | 0.57 | -0.56 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 42.50 | 6.55 | 6.65 | 5.70 | 0.00 | 0.00% | 0 | 80 | 0.59 | -0.67 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 8.60 | 8.70 | 9.52 | 0.00 | 0.00% | 0 | 100 | 0.58 | -0.75 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 10.70 | 11.35 | 10.69 | 0.00 | 0.00% | 0 | 142 | 0.60 | -0.82 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 12.65 | 13.25 | 13.03 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.87 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 17.80 | 18.10 | 20.47 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.93 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |