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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.35 | 18.30 | % | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 30.00 | 9.60 | 13.50 | % | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 31.00 | 8.60 | 12.55 | % | 0 | 0 | 1.14 | 0.90 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 32.00 | 7.60 | 11.70 | % | 0 | 0 | 1.10 | 0.89 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 33.00 | 7.50 | 10.80 | % | 0 | 0 | 1.04 | 0.85 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 34.00 | 6.00 | 9.90 | % | 0 | 0 | 0.99 | 0.83 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 35.00 | 5.10 | 9.20 | % | 0 | 0 | 0.97 | 0.79 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 36.00 | 6.50 | 7.25 | % | 0 | 0 | 0.62 | 0.77 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 37.00 | 5.45 | 6.50 | 5.10 | -0.96 | -15.85% | 1 | 11 | 0.53 | 0.74 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 38.00 | 3.45 | 6.90 | % | 0 | 0 | 0.82 | 0.70 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 39.00 | 2.30 | 6.05 | % | 0 | 0 | 0.76 | 0.66 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 40.00 | 1.66 | 4.60 | 3.69 | % | 2 | 0 | 0.38 | 0.61 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 41.00 | 1.50 | 4.00 | 3.05 | % | 1 | 0 | 0.42 | 0.56 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 42.00 | 1.14 | 4.15 | % | 0 | 0 | 0.48 | 0.51 | 0.05 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 43.00 | 0.57 | 3.40 | 2.73 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.46 | 0.05 | -0.03 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 44.00 | 1.75 | 3.90 | % | 0 | 0 | 0.64 | 0.42 | 0.05 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 45.00 | 0.01 | 3.75 | % | 0 | 0 | 0.48 | 0.38 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 46.00 | 0.76 | 3.45 | 1.62 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.34 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 47.00 | 0.01 | 3.30 | % | 0 | 0 | 0.53 | 0.32 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 48.00 | 0.01 | 3.15 | % | 0 | 0 | 0.55 | 0.29 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 49.00 | 0.01 | 2.95 | % | 0 | 0 | 0.56 | 0.27 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 50.00 | 0.01 | 2.83 | % | 0 | 0 | 0.58 | 0.25 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 51.00 | 0.00 | 2.70 | % | 0 | 0 | 0.94 | 0.18 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 52.00 | 0.00 | 2.63 | % | 0 | 0 | 0.97 | 0.16 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 0.05 | 2.37 | % | 0 | 0 | 0.70 | 0.16 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.27 | % | 0 | 0 | 1.17 | 0.06 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.14 | % | 0 | 0 | 1.66 | -0.02 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.30 | % | 0 | 0 | 1.27 | -0.07 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 31.00 | 0.01 | 2.32 | % | 0 | 0 | 0.76 | -0.10 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 2.19 | % | 0 | 0 | 1.12 | -0.11 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 33.00 | 0.02 | 2.57 | % | 0 | 0 | 0.69 | -0.15 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 34.00 | 0.01 | 2.70 | % | 0 | 0 | 0.64 | -0.17 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 35.00 | 0.01 | 2.00 | % | 0 | 0 | 0.52 | -0.21 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 36.00 | 0.45 | 2.81 | % | 0 | 0 | 0.64 | -0.23 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 37.00 | 0.03 | 2.85 | % | 0 | 0 | 0.54 | -0.26 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 38.00 | 0.58 | 2.87 | % | 0 | 0 | 0.53 | -0.30 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 39.00 | 0.58 | 2.73 | % | 0 | 0 | 0.45 | -0.34 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 40.00 | 2.21 | 4.45 | % | 0 | 0 | 0.68 | -0.39 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 41.00 | 1.24 | 3.70 | 2.74 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.44 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 42.00 | 2.09 | 4.90 | % | 0 | 0 | 0.53 | -0.49 | 0.05 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 43.00 | 2.15 | 6.10 | % | 0 | 0 | 0.53 | -0.54 | 0.05 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 44.00 | 2.76 | 6.70 | % | 0 | 0 | 0.87 | -0.58 | 0.05 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 45.00 | 3.45 | 7.40 | % | 0 | 0 | 0.87 | -0.62 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 46.00 | 4.20 | 8.10 | % | 0 | 0 | 0.85 | -0.66 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 47.00 | 4.95 | 8.90 | % | 0 | 0 | 0.90 | -0.68 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 48.00 | 5.70 | 9.70 | % | 0 | 0 | 0.90 | -0.71 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 49.00 | 6.60 | 10.55 | % | 0 | 0 | 0.93 | -0.73 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 50.00 | 7.40 | 11.40 | % | 0 | 0 | 0.95 | -0.75 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 51.00 | 8.35 | 12.30 | % | 0 | 0 | 0.97 | -0.82 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 52.00 | 9.25 | 13.20 | % | 0 | 0 | 0.99 | -0.84 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 12.10 | 16.00 | % | 0 | 0 | 1.07 | -0.84 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 16.95 | 20.85 | % | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST |