Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $43.37 as of 6/20/2025 8:43:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.55 | 25.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 22.50 | 19.60 | 22.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 17.90 | 19.00 | 19.12 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.99 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 27.50 | 16.10 | 16.45 | 16.19 | -0.72 | -4.26% | 1 | 10 | 0.63 | 0.97 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 13.30 | 14.10 | 14.27 | -0.66 | -4.43% | 1 | 42 | 0.50 | 0.95 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 32.50 | 10.65 | 11.90 | 11.66 | -0.44 | -3.64% | 11 | 9 | 0.48 | 0.90 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 9.25 | 9.95 | 9.50 | -1.00 | -9.53% | 4 | 34 | 0.62 | 0.84 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 37.50 | 7.35 | 7.85 | 7.67 | -1.07 | -12.25% | 6 | 257 | 0.58 | 0.77 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 6.05 | 6.40 | 5.90 | -0.72 | -10.88% | 7 | 504 | 0.63 | 0.69 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.50 | 4.70 | 4.80 | 4.70 | -0.45 | -8.74% | 74 | 1,110 | 0.61 | 0.60 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 3.55 | 3.70 | 3.60 | -0.45 | -11.12% | 80 | 1,089 | 0.61 | 0.50 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 47.50 | 2.68 | 2.79 | 2.72 | -0.48 | -15.00% | 258 | 596 | 0.61 | 0.41 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 1.99 | 2.12 | 2.04 | -0.24 | -10.53% | 105 | 453 | 0.62 | 0.33 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 52.50 | 1.47 | 1.56 | 1.53 | -0.27 | -15.00% | 29 | 6 | 0.62 | 0.26 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 0.97 | 1.17 | 1.13 | -0.19 | -14.40% | 6 | 878 | 0.61 | 0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 0.50 | 0.68 | 0.65 | -0.20 | -23.53% | 12 | 90 | 0.63 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 0.33 | 0.53 | 0.36 | -0.16 | -30.77% | 3 | 49 | 0.70 | 0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 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 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.25 | +0.06 | +31.58% | 20 | 30 | 0.79 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 1.13 | 0.19 | 0.00 | 0.00% | 0 | 15 | 1.06 | -0.03 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.28 | 0.36 | 0.33 | +0.04 | +13.80% | 1 | 220 | 0.67 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 32.50 | 0.56 | 0.72 | 0.60 | -0.01 | -1.64% | 134 | 198 | 0.68 | -0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 1.00 | 1.06 | 1.02 | +0.11 | +12.09% | 37 | 585 | 0.65 | -0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 37.50 | 1.52 | 1.82 | 1.64 | +0.09 | +5.81% | 31 | 147 | 0.64 | -0.23 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 2.47 | 2.54 | 2.56 | +0.29 | +12.78% | 38 | 255 | 0.63 | -0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.50 | 3.55 | 3.65 | 3.65 | +0.37 | +11.28% | 17 | 79 | 0.63 | -0.40 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 4.90 | 5.00 | 4.95 | +0.35 | +7.61% | 234 | 121 | 0.62 | -0.50 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 47.50 | 6.50 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.59 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 8.25 | 8.40 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.67 | 0.03 | -0.04 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 52.50 | 10.25 | 10.40 | % | 0 | 0 | 0.63 | -0.74 | 0.03 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 55.00 | 12.35 | 12.55 | 12.10 | 0.00 | 0.00% | 0 | 29 | 0.64 | -0.79 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 16.85 | 17.05 | % | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 65.00 | 20.75 | 23.50 | % | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.02 | 6/20/2025 4:00:00 PM EST |