Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $39.20 as of 5/16/2025 4:13:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 26.05 | 28.10 | 27.17 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 15.00 | 23.70 | 24.90 | 22.45 | 0.00 | 0.00% | 0 | 563 | 1.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 17.50 | 21.55 | 22.45 | 18.87 | 0.00 | 0.00% | 0 | 50 | 0.88 | 0.98 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:06 PM EST |
| 20.00 | 19.80 | 20.70 | 20.25 | +0.87 | +4.49% | 1 | 257 | 0.88 | 0.97 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 22.50 | 17.50 | 18.45 | 17.90 | +0.62 | +3.59% | 1 | 885 | 0.80 | 0.95 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 25.00 | 15.25 | 15.50 | 15.20 | 0.00 | 0.00% | 0 | 945 | 0.63 | 0.92 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 27.50 | 13.10 | 13.30 | 13.47 | +0.22 | +1.66% | 1 | 954 | 0.60 | 0.88 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 30.00 | 11.15 | 11.30 | 11.23 | +0.22 | +2.00% | 9 | 2,791 | 0.59 | 0.84 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 32.50 | 9.35 | 9.50 | 9.55 | +0.47 | +5.18% | 5 | 1,215 | 0.58 | 0.78 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 35.00 | 7.70 | 7.85 | 7.88 | +0.28 | +3.69% | 66 | 3,391 | 0.57 | 0.72 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 37.50 | 6.25 | 6.40 | 6.40 | +0.60 | +10.35% | 76 | 2,551 | 0.56 | 0.64 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 40.00 | 5.05 | 5.15 | 5.10 | +0.20 | +4.09% | 346 | 8,687 | 0.55 | 0.57 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 42.50 | 4.00 | 4.10 | 4.14 | +0.24 | +6.16% | 22 | 2,622 | 0.54 | 0.49 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 45.00 | 3.10 | 3.25 | 3.21 | +0.21 | +7.00% | 79 | 1,017 | 0.54 | 0.42 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 47.50 | 2.43 | 2.52 | 2.45 | +0.09 | +3.82% | 1 | 1,096 | 0.53 | 0.35 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 50.00 | 1.91 | 1.97 | 1.98 | +0.11 | +5.89% | 154 | 2,668 | 0.53 | 0.29 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 55.00 | 1.18 | 1.21 | 1.23 | +0.08 | +6.96% | 155 | 1,448 | 0.54 | 0.20 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 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 | 1.29 | 0.21 | 0.00 | 0.00% | 0 | 31 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.40 | 0.05 | -0.12 | -70.59% | 3 | 240 | 1.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 17.50 | 0.02 | 0.25 | 0.10 | -0.08 | -44.45% | 6 | 1,360 | 0.71 | -0.02 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 20.00 | 0.08 | 0.64 | 0.24 | 0.00 | 0.00% | 0 | 2,393 | 0.75 | -0.03 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:06 PM EST |
| 22.50 | 0.12 | 0.42 | 0.28 | -0.09 | -24.33% | 24 | 4,421 | 0.61 | -0.05 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 25.00 | 0.47 | 0.56 | 0.54 | -0.06 | -10.00% | 7,419 | 7,271 | 0.62 | -0.08 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 27.50 | 0.81 | 0.89 | 0.84 | -0.07 | -7.70% | 30 | 1,592 | 0.60 | -0.12 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 30.00 | 1.29 | 1.38 | 1.29 | -0.24 | -15.69% | 332 | 2,494 | 0.59 | -0.16 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 32.50 | 1.92 | 2.03 | 1.95 | -0.23 | -10.55% | 10 | 1,219 | 0.58 | -0.22 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 35.00 | 2.78 | 2.87 | 2.80 | -0.20 | -6.67% | 8 | 6,953 | 0.57 | -0.28 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 37.50 | 3.80 | 3.90 | 3.80 | -0.37 | -8.88% | 75 | 1,971 | 0.56 | -0.36 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 40.00 | 5.05 | 5.15 | 5.10 | -0.25 | -4.68% | 158 | 468 | 0.55 | -0.43 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 42.50 | 6.45 | 6.60 | 6.40 | -0.50 | -7.25% | 10 | 310 | 0.54 | -0.51 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:06 PM EST |
| 45.00 | 8.10 | 8.20 | 8.20 | 0.00 | 0.00% | 0 | 86 | 0.54 | -0.58 | 0.03 | -0.02 | 5/14/2025 | 5/16/2025 4:00:06 PM EST |
| 47.50 | 9.90 | 10.05 | 12.40 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.65 | 0.03 | -0.02 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 50.00 | 11.85 | 12.00 | 14.45 | 0.00 | 0.00% | 0 | 197 | 0.54 | -0.71 | 0.03 | -0.02 | 5/12/2025 | 5/16/2025 4:00:06 PM EST |
| 55.00 | 15.65 | 17.10 | 17.67 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.80 | 0.02 | -0.01 | 4/22/2025 | 5/16/2025 4:00:06 PM EST |