Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $27.29 as of 11/20/2024 3:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.50 | 12.70 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 7.55 | 11.60 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 6.55 | 10.75 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 5.55 | 9.50 | 6.10 | 0.00 | 0.00% | 0 | 7 | 5.62 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 5.10 | 8.70 | 7.80 | 0.00 | 0.00% | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 4.65 | 8.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 5.10 | 7.40 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 4.95 | 6.65 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 4.05 | 5.95 | 2.98 | 0.00 | 0.00% | 0 | 14 | 3.07 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 2.99 | 5.35 | 3.20 | 0.00 | 0.00% | 0 | 11 | 3.49 | 0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 23.50 | 2.35 | 5.40 | 3.20 | 0.00 | 0.00% | 0 | 5 | 2.53 | 0.99 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 2.84 | 3.95 | 3.00 | -0.22 | -6.84% | 16 | 46 | 1.92 | 0.97 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.50 | 2.68 | 3.65 | 2.97 | +0.15 | +5.32% | 2 | 13 | 1.62 | 0.96 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 2.35 | 2.87 | 2.73 | +0.25 | +10.09% | 33 | 170 | 1.02 | 0.93 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 2.02 | 2.53 | 2.24 | +0.30 | +15.47% | 42 | 959 | 0.93 | 0.91 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 1.74 | 1.87 | 1.82 | +0.27 | +17.42% | 211 | 2,319 | 0.56 | 0.87 | 0.13 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 1.35 | 1.48 | 1.45 | +0.24 | +19.84% | 96 | 1,276 | 0.73 | 0.82 | 0.19 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 0.94 | 1.15 | 1.02 | +0.16 | +18.61% | 658 | 1,468 | 0.70 | 0.72 | 0.25 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 0.64 | 0.72 | 0.72 | +0.08 | +12.50% | 3,445 | 4,496 | 0.72 | 0.58 | 0.29 | -0.14 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 0.42 | 0.51 | 0.51 | +0.07 | +15.91% | 1,624 | 3,660 | 0.70 | 0.44 | 0.27 | -0.14 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 0.26 | 0.35 | 0.34 | +0.01 | +3.03% | 571 | 1,073 | 0.76 | 0.32 | 0.23 | -0.14 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 0.18 | 0.22 | 0.20 | -0.02 | -9.10% | 1,169 | 1,525 | 0.78 | 0.23 | 0.19 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.50 | 0.12 | 0.13 | 0.13 | -0.02 | -13.34% | 102 | 555 | 0.78 | 0.16 | 0.14 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 0.07 | 0.09 | 0.10 | 0.00 | 0.00% | 1,155 | 3,798 | 0.81 | 0.11 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 71 | 331 | 0.89 | 0.07 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 103 | 1,373 | 0.87 | 0.05 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.50 | 0.01 | 0.10 | 0.01 | -0.03 | -75.00% | 46 | 205 | 1.80 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 25 | 754 | 1.02 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.35 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 0.00 | 0.03 | 0.04 | +0.02 | +100.00% | 2 | 441 | 1.24 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 33.50 | 0.00 | 0.08 | 0.03 | +0.01 | +50.00% | 1 | 153 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 34.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 706 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 34.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.68 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 90 | 643 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 36.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 183 | 2.13 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 36.50 | 0.00 | 1.18 | 0.02 | 0.00 | 0.00% | 0 | 46 | 4.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 37.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 150 | 2.21 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 37.50 | 0.00 | 1.47 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 38.00 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 173 | 3.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 38.50 | 0.00 | 1.47 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 39.00 | 0.00 | 0.92 | 0.05 | 0.00 | 0.00% | 0 | 91 | 4.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 39.50 | 0.00 | 2.13 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 445 | 2.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 40.50 | 0.00 | 1.26 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 41.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 64 | 4.50 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 42.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 8 | 89 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 43.00 | 0.00 | 0.92 | 0.05 | 0.00 | 0.00% | 0 | 109 | 5.37 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 2.43 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 104 | 3.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 239 | 3.01 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 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 | 1.46 | % | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 1 | 6.72 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.86 | 0.02 | 0.00 | 0.00% | 0 | 65 | 4.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 1.27 | % | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 54 | 1.62 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 323 | 567 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 155 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 0.01 | 0.03 | 0.05 | +0.03 | +150.00% | 15 | 549 | 1.24 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.50 | 0.01 | 0.06 | 0.03 | +0.02 | +200.00% | 8 | 828 | 1.20 | -0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 61 | 1,296 | 1.05 | -0.03 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 102 | 471 | 0.96 | -0.04 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 284 | 2,225 | 0.86 | -0.07 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 0.05 | 0.06 | 0.06 | -0.07 | -53.85% | 80 | 983 | 0.80 | -0.09 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 0.07 | 0.10 | 0.10 | -0.13 | -56.53% | 1,522 | 2,484 | 0.77 | -0.13 | 0.13 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 0.15 | 0.18 | 0.15 | -0.22 | -59.46% | 980 | 1,548 | 0.74 | -0.18 | 0.19 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 0.25 | 0.31 | 0.30 | -0.30 | -50.00% | 580 | 1,103 | 0.71 | -0.28 | 0.25 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 0.46 | 0.71 | 0.50 | -0.29 | -36.71% | 1,329 | 1,275 | 0.75 | -0.42 | 0.29 | -0.14 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 0.72 | 0.84 | 0.77 | -0.42 | -35.30% | 193 | 1,092 | 0.75 | -0.56 | 0.27 | -0.14 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 1.01 | 1.34 | 1.14 | -0.72 | -38.71% | 18 | 114 | 0.80 | -0.68 | 0.23 | -0.14 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 1.42 | 1.64 | 1.48 | -0.60 | -28.85% | 53 | 907 | 0.87 | -0.77 | 0.19 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.50 | 1.80 | 2.10 | 2.28 | -0.27 | -10.59% | 19 | 99 | 0.90 | -0.84 | 0.14 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 2.24 | 2.60 | 2.44 | -0.32 | -11.60% | 22 | 443 | 0.72 | -0.89 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 2.42 | 3.20 | 3.00 | -0.37 | -10.98% | 2 | 10 | 1.23 | -0.93 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.00 | 2.85 | 4.55 | 3.86 | -0.94 | -19.59% | 3 | 687 | 1.47 | -0.95 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 31.50 | 3.55 | 5.10 | 5.73 | 0.00 | 0.00% | 0 | 29 | 1.79 | -0.98 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 4.15 | 5.50 | 4.55 | -0.22 | -4.62% | 66 | 209 | 1.93 | -0.99 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.50 | 4.40 | 5.60 | 5.47 | 0.00 | 0.00% | 0 | 41 | 1.96 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 4.05 | 6.65 | 5.55 | -1.20 | -17.78% | 8 | 273 | 2.28 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 33.50 | 4.60 | 7.05 | 5.94 | -2.16 | -26.67% | 30 | 42 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 34.00 | 6.00 | 7.70 | 8.58 | 0.00 | 0.00% | 0 | 47 | 2.53 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 34.50 | 4.90 | 8.85 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 35.00 | 6.35 | 8.45 | 9.15 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 35.50 | 5.90 | 9.85 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 36.00 | 6.40 | 10.35 | 9.80 | 0.00 | 0.00% | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 36.50 | 6.80 | 10.85 | 6.55 | 0.00 | 0.00% | 0 | 1 | 5.83 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 37.00 | 7.25 | 11.35 | 7.00 | 0.00 | 0.00% | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 37.50 | 7.80 | 12.00 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 38.00 | 8.40 | 12.35 | 11.07 | 0.00 | 0.00% | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 38.50 | 8.75 | 12.85 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 39.00 | 9.40 | 13.30 | 8.94 | 0.00 | 0.00% | 0 | 5 | 6.45 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 39.50 | 9.75 | 14.00 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 40.00 | 10.25 | 14.35 | 13.45 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 40.50 | 10.80 | 15.00 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 41.00 | 11.40 | 15.30 | % | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 42.00 | 12.40 | 15.55 | 9.00 | 0.00 | 0.00% | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:42 PM EST |
| 43.00 | 13.40 | 17.35 | 13.00 | 0.00 | 0.00% | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 44.00 | 14.30 | 18.80 | 14.55 | 0.00 | 0.00% | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 15.30 | 19.80 | 15.27 | 0.00 | 0.00% | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 20.30 | 24.70 | % | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |