Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $36.15 as of 5/30/2025 6:32:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.60 | 19.45 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 25.00 | 11.15 | 14.75 | 12.12 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 26.00 | 10.65 | 12.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 27.00 | 10.75 | 11.05 | 8.92 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:08 PM EST |
| 28.00 | 9.10 | 10.20 | 10.05 | +2.97 | +41.95% | 2 | 16 | 1.67 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 29.00 | 8.65 | 9.45 | 7.51 | +0.24 | +3.31% | 2 | 9 | 2.39 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 30.00 | 7.75 | 8.10 | 8.14 | +3.29 | +67.84% | 15 | 45 | 1.17 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 31.00 | 6.80 | 8.00 | 4.15 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.97 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 32.00 | 5.80 | 6.20 | 5.35 | +2.25 | +72.59% | 1 | 43 | 0.91 | 0.95 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 33.00 | 4.90 | 5.15 | 5.25 | +1.79 | +51.74% | 3 | 161 | 0.78 | 0.90 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 33.50 | 4.40 | 4.60 | 4.35 | +1.60 | +58.19% | 11 | 24 | 1.26 | 0.88 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 34.00 | 3.95 | 4.15 | 4.30 | +1.61 | +59.86% | 91 | 306 | 0.81 | 0.86 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 34.50 | 3.35 | 3.65 | 3.00 | +0.81 | +36.99% | 2 | 50 | 0.70 | 0.84 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 35.00 | 3.10 | 3.80 | 3.53 | +1.49 | +73.04% | 196 | 827 | 0.98 | 0.81 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 35.50 | 2.67 | 2.98 | 2.87 | +1.21 | +72.90% | 233 | 925 | 0.78 | 0.78 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 36.00 | 2.16 | 2.39 | 2.31 | +0.91 | +65.00% | 277 | 598 | 0.69 | 0.73 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 36.50 | 1.95 | 2.03 | 1.97 | +0.74 | +60.17% | 1,064 | 888 | 0.67 | 0.68 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 37.00 | 1.63 | 1.70 | 1.63 | +0.59 | +56.74% | 478 | 693 | 0.65 | 0.61 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 37.50 | 1.33 | 1.40 | 1.40 | +0.55 | +64.71% | 689 | 728 | 0.63 | 0.53 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 38.00 | 1.10 | 1.15 | 1.12 | +0.42 | +60.00% | 1,949 | 760 | 0.62 | 0.46 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 38.50 | 0.89 | 0.95 | 0.90 | +0.31 | +52.55% | 613 | 310 | 0.62 | 0.39 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 39.00 | 0.70 | 0.74 | 0.74 | +0.27 | +57.45% | 898 | 1,890 | 0.61 | 0.33 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 39.50 | 0.55 | 0.59 | 0.56 | +0.17 | +43.59% | 371 | 389 | 0.61 | 0.28 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 40.00 | 0.36 | 0.47 | 0.45 | +0.10 | +28.58% | 1,994 | 1,412 | 0.57 | 0.23 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 40.50 | 0.34 | 0.37 | 0.35 | +0.10 | +40.00% | 131 | 262 | 0.61 | 0.19 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 41.00 | 0.27 | 0.29 | 0.27 | +0.04 | +17.40% | 811 | 342 | 0.62 | 0.16 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 41.50 | 0.21 | 0.23 | 0.25 | +0.10 | +66.67% | 48 | 122 | 0.62 | 0.13 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 42.00 | 0.16 | 0.19 | 0.18 | +0.02 | +12.50% | 465 | 375 | 0.63 | 0.11 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 42.50 | 0.12 | 0.16 | 0.14 | +0.03 | +27.28% | 32 | 71 | 0.64 | 0.08 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 43.00 | 0.10 | 0.13 | 0.15 | +0.03 | +25.00% | 35 | 84 | 0.65 | 0.07 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 43.50 | 0.08 | 0.11 | 0.10 | +0.01 | +11.12% | 38 | 9 | 0.67 | 0.05 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 44.00 | 0.06 | 0.09 | 0.11 | +0.02 | +22.23% | 516 | 150 | 0.67 | 0.04 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 44.50 | 0.02 | 0.10 | 0.10 | -0.07 | -41.18% | 8 | 101 | 0.67 | 0.03 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 45.00 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 98 | 303 | 0.70 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 46.00 | 0.01 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 47.00 | 0.00 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 153 | 0.86 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:08 PM EST |
| 48.00 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:08 PM EST |
| 49.00 | 0.00 | 0.22 | 0.03 | % | 7 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST | |
| 50.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 192 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:08 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 | 0.57 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.56 | 0.73 | 0.00 | 0.00% | 0 | 103 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:08 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:08 PM EST |
| 27.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 28.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 2 | 40 | 0.90 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 29.00 | 0.00 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 176 | 0.98 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:08 PM EST |
| 30.00 | 0.01 | 0.15 | 0.03 | -0.01 | -25.00% | 45 | 236 | 0.90 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 31.00 | 0.00 | 0.15 | 0.02 | -0.09 | -81.82% | 37 | 181 | 0.78 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 32.00 | 0.00 | 0.15 | 0.05 | -0.12 | -70.59% | 130 | 813 | 0.64 | -0.05 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 33.00 | 0.05 | 0.14 | 0.06 | -0.19 | -76.00% | 288 | 798 | 0.61 | -0.10 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 33.50 | 0.08 | 0.10 | 0.09 | -0.25 | -73.53% | 159 | 361 | 0.57 | -0.12 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 34.00 | 0.10 | 0.14 | 0.13 | -0.36 | -73.47% | 117 | 656 | 0.55 | -0.14 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 34.50 | 0.16 | 0.18 | 0.18 | -0.44 | -70.97% | 107 | 313 | 0.54 | -0.16 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 35.00 | 0.22 | 0.25 | 0.23 | -0.48 | -67.61% | 259 | 388 | 0.53 | -0.19 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 35.50 | 0.30 | 0.33 | 0.32 | -0.65 | -67.01% | 86 | 82 | 0.52 | -0.22 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 36.00 | 0.41 | 0.46 | 0.42 | -0.77 | -64.71% | 340 | 303 | 0.52 | -0.27 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 36.50 | 0.55 | 0.59 | 0.55 | -0.85 | -60.72% | 287 | 602 | 0.51 | -0.32 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 37.00 | 0.72 | 0.77 | 0.70 | -1.05 | -60.00% | 137 | 93 | 0.50 | -0.39 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 37.50 | 0.93 | 0.99 | 0.95 | -1.95 | -67.25% | 195 | 86 | 0.49 | -0.47 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 38.00 | 1.18 | 1.24 | 1.20 | -1.23 | -50.62% | 361 | 354 | 0.49 | -0.54 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 38.50 | 1.47 | 1.66 | 1.37 | -2.68 | -66.18% | 115 | 23 | 0.48 | -0.61 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 39.00 | 1.77 | 1.85 | 1.61 | -2.68 | -62.48% | 12 | 71 | 0.47 | -0.67 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 39.50 | 2.10 | 2.20 | 1.90 | % | 9 | 0 | 0.45 | -0.72 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 4:00:08 PM EST | |
| 40.00 | 2.49 | 2.79 | 2.53 | -2.02 | -44.40% | 28 | 18 | 0.51 | -0.77 | 0.11 | -0.07 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 40.50 | 2.88 | 3.05 | 5.39 | 0.00 | 0.00% | 0 | 594 | 0.44 | -0.81 | 0.10 | -0.07 | 5/22/2025 | 5/30/2025 4:00:08 PM EST |
| 41.00 | 3.30 | 3.45 | 2.76 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.84 | 0.08 | -0.06 | 5/16/2025 | 5/30/2025 4:00:08 PM EST |
| 41.50 | 2.96 | 4.40 | % | 0 | 0 | 0.84 | -0.87 | 0.07 | -0.05 | 5/30/2025 4:00:08 PM EST | |||
| 42.00 | 4.20 | 5.35 | % | 0 | 0 | 0.69 | -0.89 | 0.06 | -0.05 | 5/30/2025 4:00:08 PM EST | |||
| 42.50 | 4.55 | 4.90 | 4.80 | % | 2 | 0 | 0.78 | -0.92 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST | |
| 43.00 | 5.05 | 5.35 | % | 0 | 0 | 0.79 | -0.93 | 0.05 | -0.04 | 5/30/2025 4:00:08 PM EST | |||
| 43.50 | 5.55 | 5.85 | % | 0 | 0 | 0.84 | -0.95 | 0.04 | -0.03 | 5/30/2025 4:00:08 PM EST | |||
| 44.00 | 6.00 | 6.35 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.96 | 0.03 | -0.03 | 5/23/2025 | 5/30/2025 4:00:08 PM EST |
| 44.50 | 6.50 | 6.85 | % | 0 | 0 | 0.93 | -0.97 | 0.03 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 45.00 | 7.00 | 7.30 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.97 | 0.02 | -0.02 | 4/29/2025 | 5/30/2025 4:00:08 PM EST |
| 46.00 | 7.95 | 8.30 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 47.00 | 9.00 | 9.45 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 48.00 | 9.95 | 10.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 49.00 | 10.75 | 11.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 50.00 | 11.95 | 12.30 | 10.75 | 0.00 | 0.00% | 0 | 39 | 1.32 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:08 PM EST |
| 55.00 | 16.20 | 18.55 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST |