Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $41.16 as of 6/13/2025 9:02:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.35 | 22.85 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 25.00 | 14.50 | 17.95 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 28.00 | 11.45 | 15.30 | 14.47 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.98 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 29.00 | 10.45 | 14.25 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 30.00 | 11.15 | 12.35 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 31.00 | 8.80 | 12.35 | % | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 32.00 | 9.10 | 11.30 | % | 0 | 0 | 0.98 | 0.92 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 33.00 | 7.10 | 10.35 | 7.34 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.89 | 0.02 | -0.02 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 34.00 | 6.65 | 9.35 | 8.91 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.87 | 0.03 | -0.02 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 35.00 | 6.50 | 7.70 | 7.65 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.83 | 0.03 | -0.03 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 36.00 | 5.35 | 7.10 | 5.52 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.80 | 0.04 | -0.03 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 37.00 | 4.65 | 5.60 | % | 0 | 0 | 0.42 | 0.76 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 38.00 | 4.55 | 5.60 | 6.02 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.72 | 0.05 | -0.03 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 39.00 | 2.66 | 4.25 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.67 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 40.00 | 2.92 | 3.65 | 3.31 | -0.53 | -13.81% | 13 | 40 | 0.46 | 0.61 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 41.00 | 2.90 | 3.10 | 3.28 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.56 | 0.06 | -0.04 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 2.46 | 2.68 | 2.45 | -0.20 | -7.55% | 13 | 68 | 0.50 | 0.50 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 2.06 | 2.32 | 1.90 | -0.50 | -20.84% | 24 | 109 | 0.51 | 0.44 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 1.71 | 2.37 | 1.70 | -0.25 | -12.83% | 3 | 38 | 0.55 | 0.39 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 1.42 | 1.59 | 1.33 | -0.37 | -21.77% | 32 | 50 | 0.51 | 0.35 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 46.00 | 0.80 | 1.35 | 1.23 | -0.13 | -9.56% | 1 | 20 | 0.47 | 0.31 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 0.64 | 1.70 | 0.95 | -0.24 | -20.17% | 1 | 13 | 0.51 | 0.27 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 48.00 | 0.73 | 0.96 | 0.85 | -0.21 | -19.82% | 10 | 16 | 0.51 | 0.23 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 49.00 | 0.03 | 0.84 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.21 | 0.04 | -0.03 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 50.00 | 0.53 | 0.67 | 0.52 | -0.16 | -23.53% | 14 | 126 | 0.52 | 0.18 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 51.00 | 0.43 | 1.96 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.14 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 52.00 | 0.34 | 1.26 | % | 0 | 0 | 0.62 | 0.13 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 0.15 | 0.87 | 0.23 | -0.15 | -39.48% | 2 | 22 | 0.66 | 0.09 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.39 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.03 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:05 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 | 0.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.34 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 1.38 | % | 0 | 0 | 1.26 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.21 | % | 0 | 0 | 1.43 | -0.03 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.45 | % | 0 | 0 | 1.12 | -0.04 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 2.30 | % | 0 | 0 | 1.28 | -0.05 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 32.00 | 0.01 | 2.14 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.08 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 33.00 | 0.03 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.11 | 0.02 | -0.02 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 34.00 | 0.05 | 2.05 | % | 0 | 0 | 0.66 | -0.13 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 35.00 | 0.41 | 0.71 | 0.69 | +0.09 | +15.00% | 8 | 8 | 0.49 | -0.17 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 36.00 | 0.64 | 0.96 | 0.96 | +0.13 | +15.67% | 29 | 34 | 0.51 | -0.20 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 37.00 | 0.63 | 2.08 | 1.16 | +0.19 | +19.59% | 25 | 11 | 0.56 | -0.24 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 38.00 | 1.26 | 1.52 | 1.50 | +0.21 | +16.28% | 38 | 43 | 0.52 | -0.28 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 39.00 | 1.19 | 2.66 | % | 0 | 0 | 0.55 | -0.33 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 40.00 | 1.94 | 2.23 | 2.16 | +0.16 | +8.00% | 6 | 48 | 0.50 | -0.39 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 41.00 | 2.02 | 2.93 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.44 | 0.06 | -0.04 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 3.05 | 3.80 | 3.55 | +0.55 | +18.34% | 2 | 23 | 0.55 | -0.50 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 43.00 | 3.45 | 4.10 | 3.84 | +0.54 | +16.37% | 10 | 21 | 0.51 | -0.56 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 4.30 | 6.15 | 4.94 | +1.21 | +32.44% | 10 | 17 | 0.65 | -0.61 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 45.00 | 5.00 | 6.90 | 5.50 | % | 1 | 0 | 0.67 | -0.65 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 46.00 | 5.65 | 6.85 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.69 | 0.05 | -0.03 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 6.05 | 7.50 | % | 0 | 0 | 0.66 | -0.73 | 0.05 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 48.00 | 7.35 | 8.15 | 7.25 | +0.25 | +3.58% | 1 | 4 | 0.58 | -0.77 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 49.00 | 7.45 | 9.55 | % | 0 | 0 | 0.56 | -0.79 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 50.00 | 7.70 | 9.40 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.82 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 51.00 | 10.00 | 11.90 | % | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 52.00 | 10.85 | 11.25 | % | 0 | 0 | 0.93 | -0.87 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 13.50 | 14.15 | % | 0 | 0 | 1.03 | -0.91 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 18.55 | 19.40 | % | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 64.00 | 21.05 | 24.20 | 22.36 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |