Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $42.06 as of 12/8/2025 2:56:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.55 | 21.60 | 19.58 | % | 0.78 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 30.00 | 13.00 | 15.75 | 14.38 | % | 0.48 | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 32.00 | 11.05 | 13.85 | 12.45 | % | 0.39 | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 33.00 | 10.35 | 13.10 | 11.73 | % | 0.36 | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 34.00 | 8.85 | 12.90 | 10.88 | % | 0.32 | 0 | 0 | 1.21 | 0.92 | 0.02 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 35.00 | 8.25 | 10.95 | 9.60 | % | 0.27 | 0 | 0 | 0.90 | 0.90 | 0.02 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 36.00 | 7.35 | 10.70 | 9.03 | % | 0.25 | 0 | 0 | 1.00 | 0.87 | 0.02 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 37.00 | 6.20 | 10.25 | 8.23 | % | 0.22 | 0 | 0 | 1.06 | 0.84 | 0.03 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 38.00 | 5.40 | 9.30 | 7.35 | % | 0.19 | 0 | 0 | 0.97 | 0.80 | 0.03 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 39.00 | 4.60 | 8.30 | 6.45 | % | 0.17 | 0 | 0 | 0.90 | 0.77 | 0.03 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 40.00 | 5.40 | 7.60 | 6.50 | 5.90 | % | 0.16 | 18 | 0 | 0.68 | 0.73 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 41.00 | 3.45 | 7.20 | 5.33 | % | 0.13 | 0 | 0 | 0.55 | 0.68 | 0.04 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 42.00 | 4.25 | 4.75 | 4.50 | 4.15 | +0.55 | +15.28% | 0.11 | 7 | 5 | 0.54 | 0.64 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 43.00 | 2.92 | 5.80 | 4.36 | 3.60 | +0.30 | +9.10% | 0.10 | 2 | 2 | 0.61 | 0.59 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 44.00 | 2.63 | 4.10 | 3.37 | % | 0.08 | 0 | 0 | 0.52 | 0.55 | 0.05 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 45.00 | 1.06 | 3.60 | 2.33 | 3.15 | % | 0.05 | 7 | 0 | 0.43 | 0.50 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 46.00 | 2.07 | 3.60 | 2.84 | % | 0.06 | 0 | 0 | 0.57 | 0.45 | 0.05 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 47.00 | 1.38 | 3.35 | 2.37 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.05 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 48.00 | 1.24 | 2.36 | 1.80 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.04 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 49.00 | 1.03 | 2.84 | 1.94 | % | 0.04 | 0 | 0 | 0.58 | 0.33 | 0.04 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 50.00 | 1.29 | 1.51 | 1.40 | 1.40 | +0.43 | +44.33% | 0.03 | 46 | 2 | 0.54 | 0.29 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 51.00 | 1.10 | 1.47 | 1.29 | 1.10 | % | 0.03 | 38 | 0 | 0.56 | 0.25 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 52.00 | 0.15 | 1.10 | 0.63 | 1.03 | % | 0.01 | 4 | 0 | 0.43 | 0.22 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 55.00 | 0.26 | 0.96 | 0.61 | 0.46 | % | 0.01 | 1 | 0 | 0.53 | 0.14 | 0.03 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 60.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.06 | 0.01 | -0.01 | 12/8/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.03 | -0.02 | 0.01 | 0.00 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | -0.04 | 0.01 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 33.00 | 0.01 | 0.99 | 0.50 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.06 | 0.01 | -0.01 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 34.00 | 0.01 | 1.09 | 0.55 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.08 | 0.02 | -0.01 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 35.00 | 0.24 | 0.70 | 0.47 | 0.62 | % | 0.01 | 15 | 0 | 0.56 | -0.10 | 0.02 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 36.00 | 0.16 | 1.22 | 0.69 | 0.65 | % | 0.02 | 4 | 0 | 0.55 | -0.13 | 0.02 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 37.00 | 0.08 | 1.10 | 0.59 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.03 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 38.00 | 0.20 | 1.21 | 0.71 | 0.81 | % | 0.02 | 1 | 0 | 0.46 | -0.20 | 0.03 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 39.00 | 0.63 | 1.64 | 1.14 | 1.26 | % | 0.03 | 11 | 0 | 0.52 | -0.23 | 0.03 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 40.00 | 0.49 | 2.08 | 1.29 | 1.34 | -0.51 | -27.57% | 0.03 | 21 | 10 | 0.48 | -0.27 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 41.00 | 1.32 | 2.71 | 2.02 | 1.85 | % | 0.05 | 18 | 0 | 0.56 | -0.32 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 42.00 | 1.35 | 3.35 | 2.35 | 3.42 | +0.81 | +31.04% | 0.06 | 6 | 25 | 0.55 | -0.36 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 43.00 | 1.84 | 3.75 | 2.80 | % | 0.07 | 0 | 0 | 0.55 | -0.41 | 0.05 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 44.00 | 2.59 | 4.95 | 3.77 | 3.02 | % | 0.09 | 15 | 0 | 0.62 | -0.45 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 45.00 | 2.86 | 5.45 | 4.16 | % | 0.09 | 0 | 0 | 0.60 | -0.50 | 0.05 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 46.00 | 2.50 | 6.10 | 4.30 | 4.35 | % | 0.09 | 2 | 0 | 0.52 | -0.55 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 47.00 | 3.60 | 6.70 | 5.15 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.05 | -0.04 | 12/8/2025 3:59:57 PM EST | |||
| 48.00 | 4.60 | 6.35 | 5.48 | 6.77 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.63 | 0.04 | -0.03 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 49.00 | 4.10 | 8.00 | 6.05 | 6.89 | -1.02 | -12.90% | 0.12 | 1 | 1 | 0.81 | -0.67 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 50.00 | 5.35 | 8.70 | 7.03 | % | 0.14 | 0 | 0 | 0.81 | -0.71 | 0.04 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 51.00 | 5.65 | 8.80 | 7.23 | % | 0.14 | 0 | 0 | 0.71 | -0.75 | 0.04 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 52.00 | 6.35 | 9.60 | 7.98 | % | 0.15 | 0 | 0 | 0.71 | -0.78 | 0.04 | -0.03 | 12/8/2025 3:59:57 PM EST | |||
| 55.00 | 10.00 | 12.45 | 11.23 | 12.39 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.80 | -0.86 | 0.03 | -0.02 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 60.00 | 14.00 | 17.45 | 15.73 | 17.13 | % | 0.26 | 2 | 0 | 0.97 | -0.94 | 0.01 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |