Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $73.16 as of 4/29/2024 12:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.20 | 26.75 | % | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.03 | 4/29/2024 12:58:52 PM EST | |||
| 55.00 | 19.35 | 21.65 | % | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.05 | 4/29/2024 12:58:52 PM EST | |||
| 60.00 | 15.65 | 16.10 | % | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.07 | 4/29/2024 12:58:52 PM EST | |||
| 61.00 | 13.75 | 16.15 | % | 0 | 0 | 0.76 | 0.84 | 0.01 | -0.07 | 4/29/2024 12:58:52 PM EST | |||
| 62.00 | 13.90 | 15.55 | % | 0 | 0 | 0.85 | 0.82 | 0.02 | -0.08 | 4/29/2024 12:58:52 PM EST | |||
| 63.00 | 13.50 | 13.80 | % | 0 | 0 | 0.75 | 0.80 | 0.02 | -0.08 | 4/29/2024 12:58:52 PM EST | |||
| 64.00 | 12.75 | 13.05 | % | 0 | 0 | 0.86 | 0.78 | 0.02 | -0.09 | 4/29/2024 12:58:52 PM EST | |||
| 65.00 | 11.65 | 12.35 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.76 | 0.02 | -0.09 | 4/18/2024 | 4/29/2024 12:58:52 PM EST |
| 66.00 | 10.65 | 12.80 | % | 0 | 0 | 0.85 | 0.74 | 0.02 | -0.09 | 4/29/2024 12:58:52 PM EST | |||
| 67.00 | 9.25 | 11.70 | 10.29 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.72 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 68.00 | 10.10 | 11.35 | 9.80 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.69 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 69.00 | 8.70 | 9.75 | 7.60 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.67 | 0.02 | -0.10 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 70.00 | 8.65 | 10.50 | 6.95 | 0.00 | 0.00% | 0 | 29 | 0.82 | 0.65 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 71.00 | 7.65 | 9.40 | 7.89 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.63 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 72.00 | 7.85 | 8.15 | 7.78 | +0.38 | +5.14% | 11 | 13 | 0.76 | 0.60 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 73.00 | 7.10 | 7.65 | 6.55 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.58 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 74.00 | 6.10 | 7.10 | 6.50 | +0.15 | +2.37% | 2 | 14 | 0.79 | 0.56 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 75.00 | 6.45 | 6.60 | 6.70 | +0.80 | +13.56% | 46 | 265 | 0.77 | 0.53 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 76.00 | 6.00 | 6.20 | 5.90 | -4.20 | -41.59% | 2 | 10 | 0.77 | 0.51 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 77.00 | 5.55 | 5.80 | 5.65 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.49 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 78.00 | 5.20 | 5.40 | 5.95 | +1.85 | +45.13% | 2 | 2 | 0.77 | 0.46 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 79.00 | 4.85 | 5.05 | 3.85 | 0.00 | 0.00% | 0 | 191 | 0.77 | 0.44 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 80.00 | 4.45 | 4.70 | 4.70 | +0.50 | +11.91% | 77 | 320 | 0.78 | 0.42 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 81.00 | 4.20 | 4.40 | 4.48 | +1.62 | +56.65% | 9 | 1 | 0.75 | 0.40 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 82.00 | 3.85 | 4.10 | 5.10 | +1.75 | +52.24% | 2 | 2 | 0.77 | 0.38 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 83.00 | 3.55 | 3.85 | 2.61 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.36 | 0.02 | -0.10 | 4/23/2024 | 4/29/2024 12:58:52 PM EST |
| 84.00 | 3.30 | 3.55 | 6.03 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.34 | 0.02 | -0.10 | 4/12/2024 | 4/29/2024 12:58:52 PM EST |
| 85.00 | 3.05 | 3.25 | 3.05 | +0.15 | +5.18% | 11 | 13 | 0.77 | 0.32 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 86.00 | 2.31 | 3.05 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.30 | 0.02 | -0.09 | 4/18/2024 | 4/29/2024 12:58:52 PM EST |
| 87.00 | 2.61 | 2.87 | 2.43 | 0.00 | 0.00% | 12 | 1 | 0.76 | 0.28 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 88.00 | 2.03 | 2.67 | 1.91 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.27 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 89.00 | 2.08 | 2.46 | 2.80 | +0.42 | +17.65% | 1 | 5 | 0.77 | 0.25 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 90.00 | 0.93 | 2.29 | 1.63 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.23 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 91.00 | 1.93 | 2.13 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.22 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 92.00 | 1.73 | 1.99 | 1.50 | +0.13 | +9.49% | 1 | 24 | 0.80 | 0.21 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 93.00 | 1.14 | 1.85 | 1.58 | +0.13 | +8.97% | 17 | 52 | 0.73 | 0.19 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 94.00 | 1.05 | 1.72 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.18 | 0.02 | -0.07 | 4/17/2024 | 4/29/2024 12:58:52 PM EST |
| 95.00 | 0.50 | 1.60 | 1.19 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.17 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 96.00 | 1.20 | 1.49 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.16 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 12:58:52 PM EST |
| 97.00 | 1.11 | 1.39 | 1.02 | % | 4 | 0 | 0.78 | 0.14 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:58:52 PM EST | |
| 100.00 | 0.81 | 1.11 | 1.00 | +0.30 | +42.86% | 20 | 78 | 0.80 | 0.12 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 105.00 | 0.49 | 0.78 | 0.70 | 0.00 | 0.00% | 0 | 39 | 0.80 | 0.08 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 110.00 | 0.08 | 0.57 | 0.48 | +0.13 | +37.15% | 11 | 2 | 0.79 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 115.00 | 0.29 | 0.41 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.03 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 12:58:52 PM EST |
| 120.00 | 0.01 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.02 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.08 | 0.74 | 0.39 | 0.00 | 0.00% | 1 | 7 | 0.82 | -0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 55.00 | 0.24 | 0.80 | 0.65 | +0.05 | +8.34% | 20 | 45 | 0.75 | -0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 60.00 | 1.18 | 1.55 | 1.47 | -0.13 | -8.13% | 5 | 23 | 0.78 | -0.15 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 61.00 | 1.61 | 1.79 | 1.52 | -0.48 | -24.00% | 1 | 31 | 0.76 | -0.16 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 62.00 | 0.87 | 2.02 | 1.70 | -0.30 | -15.00% | 1 | 16 | 0.78 | -0.18 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 63.00 | 1.80 | 2.27 | 1.99 | -0.28 | -12.34% | 2 | 1 | 0.75 | -0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 64.00 | 2.23 | 2.61 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.22 | 0.02 | -0.09 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 65.00 | 2.37 | 2.83 | 2.65 | -0.60 | -18.47% | 1 | 42 | 0.77 | -0.24 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 66.00 | 2.75 | 3.20 | % | 0 | 0 | 0.77 | -0.26 | 0.02 | -0.09 | 4/29/2024 12:58:52 PM EST | |||
| 67.00 | 3.25 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.28 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 68.00 | 3.70 | 3.90 | 3.80 | -0.20 | -5.00% | 1 | 3 | 0.77 | -0.31 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 69.00 | 4.00 | 4.30 | 4.41 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.33 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 70.00 | 4.45 | 4.70 | 4.77 | 0.00 | 0.00% | 0 | 42 | 0.77 | -0.35 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 71.00 | 4.85 | 5.15 | 5.15 | +0.05 | +0.98% | 1 | 27 | 0.77 | -0.37 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 72.00 | 4.90 | 5.60 | 8.25 | 0.00 | 0.00% | 0 | 18 | 0.77 | -0.40 | 0.02 | -0.11 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 73.00 | 5.80 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.42 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 74.00 | 6.40 | 6.65 | 6.35 | -0.81 | -11.32% | 17 | 2 | 0.74 | -0.44 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 75.00 | 6.55 | 8.00 | 6.98 | -0.47 | -6.31% | 3 | 20 | 0.75 | -0.47 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 76.00 | 7.50 | 8.35 | 9.55 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.49 | 0.02 | -0.11 | 4/23/2024 | 4/29/2024 12:58:52 PM EST |
| 77.00 | 8.05 | 8.35 | 11.44 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.51 | 0.02 | -0.11 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 78.00 | 8.60 | 9.00 | 7.23 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.54 | 0.02 | -0.11 | 4/15/2024 | 4/29/2024 12:58:52 PM EST |
| 79.00 | 9.20 | 9.60 | 10.15 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.56 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 80.00 | 9.70 | 10.30 | 12.65 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.58 | 0.02 | -0.11 | 4/23/2024 | 4/29/2024 12:58:52 PM EST |
| 81.00 | 10.50 | 11.00 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.60 | 0.02 | -0.11 | 4/15/2024 | 4/29/2024 12:58:52 PM EST |
| 82.00 | 11.25 | 12.00 | 14.30 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.62 | 0.02 | -0.10 | 4/23/2024 | 4/29/2024 12:58:52 PM EST |
| 83.00 | 12.10 | 12.40 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.64 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 84.00 | 12.65 | 13.20 | % | 0 | 0 | 0.76 | -0.66 | 0.02 | -0.10 | 4/29/2024 12:58:52 PM EST | |||
| 85.00 | 13.35 | 14.50 | % | 0 | 0 | 0.87 | -0.68 | 0.02 | -0.10 | 4/29/2024 12:58:52 PM EST | |||
| 86.00 | 14.25 | 14.70 | % | 0 | 0 | 0.77 | -0.70 | 0.02 | -0.09 | 4/29/2024 12:58:52 PM EST | |||
| 87.00 | 14.90 | 15.45 | 14.79 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.72 | 0.02 | -0.09 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 88.00 | 14.90 | 16.30 | % | 0 | 0 | 0.74 | -0.73 | 0.02 | -0.09 | 4/29/2024 12:58:52 PM EST | |||
| 89.00 | 16.60 | 17.50 | 15.44 | % | 1 | 0 | 0.83 | -0.75 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:52 PM EST | |
| 90.00 | 17.35 | 18.85 | 14.11 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.77 | 0.02 | -0.08 | 4/12/2024 | 4/29/2024 12:58:52 PM EST |
| 91.00 | 17.95 | 18.80 | % | 0 | 0 | 0.75 | -0.78 | 0.02 | -0.08 | 4/29/2024 12:58:52 PM EST | |||
| 92.00 | 19.05 | 20.40 | % | 0 | 0 | 0.79 | -0.79 | 0.02 | -0.08 | 4/29/2024 12:58:52 PM EST | |||
| 93.00 | 18.95 | 20.50 | % | 0 | 0 | 0.88 | -0.81 | 0.02 | -0.07 | 4/29/2024 12:58:52 PM EST | |||
| 94.00 | 20.30 | 22.35 | % | 0 | 0 | 0.91 | -0.82 | 0.02 | -0.07 | 4/29/2024 12:58:52 PM EST | |||
| 95.00 | 21.20 | 23.00 | % | 0 | 0 | 0.93 | -0.83 | 0.01 | -0.07 | 4/29/2024 12:58:52 PM EST | |||
| 96.00 | 22.05 | 23.20 | % | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.06 | 4/29/2024 12:58:52 PM EST | |||
| 97.00 | 22.95 | 24.60 | 27.98 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.86 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 12:58:52 PM EST |
| 100.00 | 26.10 | 27.35 | % | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.05 | 4/29/2024 12:58:52 PM EST | |||
| 105.00 | 30.55 | 32.90 | % | 0 | 0 | 1.14 | -0.92 | 0.01 | -0.04 | 4/29/2024 12:58:52 PM EST | |||
| 110.00 | 34.30 | 37.95 | % | 0 | 0 | 1.15 | -0.95 | 0.01 | -0.03 | 4/29/2024 12:58:52 PM EST | |||
| 115.00 | 38.95 | 42.90 | % | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 120.00 | 43.85 | 47.85 | % | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST |