Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $32.03 as of 9/6/2024 3:32:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 12.95 | 17.05 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 20.00 | 9.80 | 14.15 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 22.50 | 7.60 | 11.40 | 9.20 | -9.60 | -51.07% | 1 | 1 | 2.59 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 25.00 | 5.30 | 7.40 | 6.99 | -8.26 | -54.17% | 1 | 1 | 1.14 | 0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 28.00 | 3.45 | 5.65 | 4.37 | -0.02 | -0.46% | 1 | 1 | 0.80 | 0.83 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 30.00 | 2.72 | 3.85 | 3.45 | +0.62 | +21.91% | 42 | 77 | 0.88 | 0.70 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 31.00 | 2.33 | 2.41 | 2.63 | +0.30 | +12.88% | 560 | 29 | 0.74 | 0.62 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 32.00 | 1.80 | 1.89 | 1.80 | +0.11 | +6.51% | 52 | 49 | 0.73 | 0.53 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 33.00 | 1.36 | 1.43 | 1.37 | 0.00 | 0.00% | 181 | 413 | 0.73 | 0.44 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 34.00 | 0.99 | 1.20 | 0.99 | -0.03 | -2.95% | 88 | 385 | 0.75 | 0.36 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 35.00 | 0.69 | 0.80 | 0.70 | -0.02 | -2.78% | 3,120 | 249 | 0.71 | 0.29 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 35.50 | 0.58 | 0.64 | 0.76 | +0.16 | +26.67% | 36 | 132 | 0.70 | 0.25 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 36.00 | 0.49 | 0.55 | 0.51 | -0.02 | -3.78% | 164 | 207 | 0.71 | 0.22 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 36.50 | 0.41 | 0.58 | 0.50 | +0.05 | +11.12% | 67 | 69 | 0.74 | 0.19 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 37.00 | 0.35 | 0.40 | 0.39 | 0.00 | 0.00% | 146 | 587 | 0.71 | 0.17 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 37.50 | 0.29 | 0.35 | 0.40 | +0.08 | +25.00% | 42 | 138 | 0.72 | 0.15 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 38.00 | 0.25 | 0.39 | 0.40 | +0.14 | +53.85% | 46 | 452 | 0.76 | 0.12 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 38.50 | 0.21 | 0.25 | 0.25 | +0.07 | +38.89% | 116 | 286 | 0.73 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 39.00 | 0.18 | 0.22 | 0.31 | +0.11 | +55.00% | 11 | 615 | 0.74 | 0.09 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 39.50 | 0.15 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 218 | 0.74 | 0.08 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 40.00 | 0.14 | 0.21 | 0.15 | 0.00 | 0.00% | 249 | 1,047 | 0.79 | 0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 40.50 | 0.11 | 0.14 | 0.17 | +0.06 | +54.55% | 84 | 239 | 0.75 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 41.00 | 0.09 | 0.28 | 0.13 | +0.04 | +44.45% | 50 | 923 | 0.88 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 41.50 | 0.08 | 0.11 | 0.15 | +0.06 | +66.67% | 13 | 999 | 0.77 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 42.00 | 0.05 | 0.12 | 0.10 | +0.01 | +11.12% | 34 | 4,181 | 0.77 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 42.50 | 0.05 | 0.09 | 0.04 | -0.24 | -85.72% | 4 | 323 | 0.78 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 43.00 | 0.05 | 0.25 | 0.10 | +0.03 | +42.86% | 3 | 254 | 0.90 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 43.50 | 0.03 | 0.30 | 0.08 | -0.02 | -20.00% | 1 | 155 | 0.93 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 44.00 | 0.02 | 0.14 | 0.10 | +0.02 | +25.00% | 28 | 70 | 0.84 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 44.50 | 0.02 | 0.27 | 0.07 | -0.29 | -80.56% | 1 | 21 | 0.94 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 45.00 | 0.02 | 0.06 | 0.10 | +0.03 | +42.86% | 211 | 4,121 | 0.82 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 45.50 | 0.01 | 0.25 | 0.05 | -0.03 | -37.50% | 6 | 72 | 0.95 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 46.00 | 0.02 | 0.26 | 0.01 | -0.04 | -80.00% | 22 | 313 | 1.01 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 46.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 47.00 | 0.01 | 0.09 | 0.05 | +0.01 | +25.00% | 24 | 255 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 48.00 | 0.01 | 0.21 | 0.03 | +0.01 | +50.00% | 5 | 203 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 49.00 | 0.01 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 50.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 379 | 5,185 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 34 | 2,845 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 60.00 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 41 | 3,165 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 65.00 | 0.01 | 0.05 | 0.04 | +0.03 | +300.00% | 3 | 1,975 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,744 | 1.71 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 75.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 1 | 1,378 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 692 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 85.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 424 | 2.10 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,102 | 2.16 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 97 | 1.91 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 100.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 152 | 2.21 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 29 | 3.35 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 22.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 73 | 0.84 | -0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 25.00 | 0.10 | 0.14 | 0.11 | -0.01 | -8.34% | 139 | 9,352 | 0.82 | -0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 28.00 | 0.40 | 0.49 | 0.42 | -0.05 | -10.64% | 228 | 553 | 0.76 | -0.17 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 30.00 | 0.89 | 0.98 | 0.93 | +0.01 | +1.09% | 261 | 901 | 0.73 | -0.30 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 31.00 | 1.30 | 1.38 | 1.38 | -0.05 | -3.50% | 56 | 170 | 0.73 | -0.38 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 32.00 | 1.76 | 1.85 | 1.82 | +0.07 | +4.00% | 95 | 442 | 0.73 | -0.47 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 33.00 | 2.30 | 2.49 | 2.07 | -0.28 | -11.92% | 163 | 413 | 0.73 | -0.56 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 34.00 | 2.95 | 3.10 | 2.88 | -0.29 | -9.15% | 18 | 873 | 0.73 | -0.64 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 35.00 | 3.20 | 3.80 | 3.44 | -0.32 | -8.52% | 74 | 16,811 | 0.71 | -0.71 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 35.50 | 3.15 | 4.20 | 4.06 | -0.02 | -0.49% | 7 | 90 | 0.75 | -0.75 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 36.00 | 4.05 | 4.65 | 4.22 | -0.30 | -6.64% | 14 | 189 | 0.62 | -0.78 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 36.50 | 4.00 | 5.05 | 4.65 | +0.65 | +16.25% | 4 | 75 | 0.77 | -0.81 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 37.00 | 4.85 | 5.50 | 5.10 | -0.37 | -6.77% | 7 | 132 | 0.59 | -0.83 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 37.50 | 4.70 | 6.00 | 5.65 | +0.23 | +4.25% | 5 | 76 | 1.12 | -0.85 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 38.00 | 5.40 | 6.40 | 6.30 | +0.10 | +1.62% | 17 | 222 | 0.42 | -0.88 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 38.50 | 5.85 | 7.70 | 6.83 | -0.02 | -0.30% | 1 | 280 | 0.81 | -0.89 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 39.00 | 6.65 | 7.35 | 7.23 | +0.04 | +0.56% | 5 | 471 | 0.53 | -0.91 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 39.50 | 6.35 | 7.85 | 7.94 | +4.49 | +130.15% | 1 | 77 | 0.88 | -0.92 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 40.00 | 7.80 | 8.30 | 8.00 | -0.74 | -8.47% | 111 | 1,675 | 0.88 | -0.94 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 40.50 | 8.45 | 8.85 | 9.04 | +4.75 | +110.73% | 2 | 468 | 1.23 | -0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 41.00 | 7.90 | 10.35 | 7.50 | 0.00 | 0.00% | 0 | 438 | 1.21 | -0.96 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 41.50 | 8.20 | 10.95 | 4.70 | 0.00 | 0.00% | 0 | 512 | 1.45 | -0.96 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 42.00 | 9.45 | 10.70 | 10.16 | 0.00 | 0.00% | 0 | 40 | 1.21 | -0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 42.50 | 9.55 | 11.20 | 10.70 | +0.01 | +0.10% | 1 | 79 | 1.71 | -0.97 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 43.00 | 8.95 | 11.90 | 10.59 | 0.00 | 0.00% | 0 | 5 | 1.70 | -0.98 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 43.50 | 9.45 | 13.50 | 11.20 | 0.00 | 0.00% | 0 | 102 | 1.35 | -0.98 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 44.00 | 10.10 | 14.00 | 12.17 | +0.60 | +5.19% | 21 | 22 | 1.38 | -0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 44.50 | 10.50 | 14.50 | % | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 45.00 | 10.95 | 15.20 | 12.81 | -0.43 | -3.25% | 22 | 1,951 | 1.33 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 45.50 | 11.50 | 15.50 | 13.92 | 0.00 | 0.00% | 0 | 2 | 2.23 | -0.99 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 46.00 | 12.00 | 16.00 | 8.50 | 0.00 | 0.00% | 0 | 2 | 2.27 | -0.99 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:08 PM EST |
| 46.50 | 12.50 | 16.50 | 14.35 | 0.00 | 0.00% | 0 | 10 | 2.03 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 47.00 | 13.00 | 17.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:08 PM EST |
| 48.00 | 13.95 | 17.30 | 11.81 | 0.00 | 0.00% | 0 | 9 | 1.80 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 49.00 | 15.00 | 19.00 | 12.04 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 50.00 | 15.95 | 20.05 | 18.30 | -0.05 | -0.28% | 8 | 8 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 55.00 | 21.65 | 25.10 | 22.80 | 0.00 | 0.00% | 0 | 22 | 2.11 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 60.00 | 26.05 | 29.95 | 26.70 | 0.00 | 0.00% | 0 | 3 | 3.09 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 65.00 | 31.05 | 34.95 | 34.45 | 0.00 | 0.00% | 0 | 19 | 3.32 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 70.00 | 36.00 | 40.10 | 32.30 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:08 PM EST |
| 75.00 | 41.00 | 45.10 | 37.85 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 80.00 | 46.00 | 50.10 | 37.74 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:08 PM EST |
| 85.00 | 51.00 | 55.10 | 43.31 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:08 PM EST |
| 90.00 | 56.00 | 60.10 | 49.72 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:08 PM EST |
| 95.00 | 61.00 | 65.10 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 100.00 | 66.00 | 70.10 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 105.00 | 71.00 | 75.10 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST |