Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $36.10 as of 5/27/2025 2:52:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.10 | 17.65 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 11.05 | 13.45 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 26.00 | 11.25 | 11.50 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 27.00 | 10.35 | 10.65 | % | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 28.00 | 9.40 | 9.80 | % | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 29.00 | 7.40 | 9.00 | % | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 6.50 | 8.90 | % | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 31.00 | 6.45 | 8.25 | % | 0 | 0 | 0.59 | 0.86 | 0.03 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 32.00 | 5.70 | 7.15 | % | 0 | 0 | 0.66 | 0.82 | 0.03 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 33.00 | 5.35 | 5.45 | 5.75 | +0.93 | +19.30% | 2 | 20 | 0.49 | 0.78 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 34.00 | 4.65 | 5.70 | % | 0 | 0 | 0.37 | 0.74 | 0.04 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 4.00 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.69 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 36.00 | 3.40 | 4.55 | 3.65 | +0.60 | +19.68% | 4 | 5 | 0.58 | 0.64 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 37.00 | 2.93 | 3.00 | 2.75 | +0.05 | +1.86% | 4 | 5 | 0.51 | 0.59 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 38.00 | 2.34 | 2.75 | 2.66 | % | 10 | 0 | 0.59 | 0.53 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 39.00 | 2.05 | 2.22 | 2.30 | +0.41 | +21.70% | 84 | 88 | 0.57 | 0.47 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 1.75 | 1.81 | 1.77 | +0.22 | +14.20% | 222 | 190 | 0.56 | 0.42 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 41.00 | 1.42 | 1.91 | 1.63 | % | 4 | 0 | 0.59 | 0.36 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 42.00 | 1.06 | 1.45 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.31 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 43.00 | 1.00 | 1.07 | 1.11 | % | 2 | 0 | 0.57 | 0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 44.00 | 0.82 | 2.24 | 0.78 | % | 4 | 0 | 0.59 | 0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 45.00 | 0.51 | 0.77 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.20 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 46.00 | 0.57 | 0.64 | 0.60 | % | 7 | 0 | 0.95 | 0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 47.00 | 0.47 | 0.55 | 0.52 | +0.02 | +4.00% | 6 | 4 | 0.61 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 0.29 | 0.34 | 0.34 | % | 5 | 0 | 0.63 | 0.09 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 2.19 | % | 0 | 0 | 1.43 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 26.00 | 0.00 | 1.37 | % | 0 | 0 | 1.48 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 27.00 | 0.00 | 1.41 | 0.52 | 0.00 | 0.00% | 0 | 22 | 1.40 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 28.00 | 0.21 | 0.28 | % | 0 | 0 | 0.65 | -0.06 | 0.02 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 29.00 | 0.29 | 1.03 | % | 0 | 0 | 0.89 | -0.08 | 0.02 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 0.43 | 0.52 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.11 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 31.00 | 0.56 | 0.67 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.14 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 32.00 | 0.65 | 0.87 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.18 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 33.00 | 1.05 | 1.11 | 0.96 | % | 16 | 0 | 0.50 | -0.22 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 34.00 | 1.21 | 1.54 | % | 0 | 0 | 0.56 | -0.26 | 0.04 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 35.00 | 1.28 | 1.78 | 1.51 | -0.86 | -36.29% | 2 | 41 | 0.72 | -0.31 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 36.00 | 1.98 | 2.20 | 2.06 | -0.64 | -23.71% | 25 | 10 | 0.57 | -0.36 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 37.00 | 2.55 | 2.72 | 3.26 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.41 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 38.00 | 2.29 | 3.25 | % | 0 | 0 | 0.73 | -0.47 | 0.06 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 39.00 | 2.71 | 3.85 | % | 0 | 0 | 0.59 | -0.53 | 0.06 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 40.00 | 4.20 | 4.50 | % | 0 | 0 | 0.59 | -0.58 | 0.06 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 41.00 | 5.10 | 5.25 | % | 0 | 0 | 0.60 | -0.64 | 0.06 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 42.00 | 5.85 | 6.25 | % | 0 | 0 | 0.55 | -0.69 | 0.05 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 43.00 | 5.05 | 6.80 | % | 0 | 0 | 0.60 | -0.73 | 0.05 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 44.00 | 7.10 | 7.90 | % | 0 | 0 | 0.89 | -0.77 | 0.04 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 7.55 | 9.10 | % | 0 | 0 | 0.65 | -0.80 | 0.04 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 46.00 | 7.45 | 9.95 | % | 0 | 0 | 0.68 | -0.83 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 47.00 | 10.15 | 10.30 | % | 0 | 0 | 0.68 | -0.86 | 0.03 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 11.30 | 14.70 | % | 0 | 0 | 0.88 | -0.91 | 0.02 | -0.02 | 5/27/2025 1:58:55 PM EST |