Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $41.67 as of 12/19/2025 2:37:48 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 | 15.95 | 20.00 | 17.98 | % | 0.72 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 30.00 | 11.00 | 14.85 | 12.93 | % | 0.43 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 31.00 | 10.40 | 13.35 | 11.88 | % | 0.38 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 32.00 | 9.80 | 12.50 | 11.15 | % | 0.35 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 33.00 | 8.85 | 11.55 | 10.20 | % | 0.31 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 34.00 | 7.25 | 10.45 | 8.85 | % | 0.26 | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 35.00 | 6.95 | 9.10 | 8.03 | % | 0.23 | 0 | 0 | 0.74 | 0.92 | 0.02 | -0.02 | 12/19/2025 3:59:56 PM EST | |||
| 36.00 | 5.45 | 8.85 | 7.15 | % | 0.20 | 0 | 0 | 0.85 | 0.89 | 0.03 | -0.02 | 12/19/2025 3:59:56 PM EST | |||
| 37.00 | 5.10 | 7.80 | 6.45 | % | 0.17 | 0 | 0 | 0.77 | 0.85 | 0.03 | -0.02 | 12/19/2025 3:59:56 PM EST | |||
| 38.00 | 4.30 | 7.35 | 5.83 | % | 0.15 | 0 | 0 | 0.81 | 0.81 | 0.04 | -0.03 | 12/19/2025 3:59:56 PM EST | |||
| 39.00 | 4.60 | 5.40 | 5.00 | % | 0.13 | 0 | 0 | 0.44 | 0.76 | 0.05 | -0.03 | 12/19/2025 3:59:56 PM EST | |||
| 40.00 | 4.15 | 4.70 | 4.43 | 4.04 | +0.72 | +21.69% | 0.11 | 11 | 2 | 0.46 | 0.71 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 41.00 | 3.50 | 4.05 | 3.78 | 3.05 | -0.26 | -7.86% | 0.09 | 1 | 4 | 0.46 | 0.65 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 42.00 | 2.92 | 3.50 | 3.21 | 2.95 | +0.46 | +18.48% | 0.08 | 5 | 5 | 0.46 | 0.60 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 43.00 | 2.40 | 3.55 | 2.98 | 2.56 | +0.44 | +20.76% | 0.07 | 2 | 7 | 0.52 | 0.54 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 44.00 | 1.97 | 2.51 | 2.24 | 2.35 | +0.50 | +27.03% | 0.05 | 12 | 28 | 0.45 | 0.48 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 45.00 | 1.63 | 2.13 | 1.88 | 1.77 | +0.20 | +12.74% | 0.04 | 7 | 11 | 0.46 | 0.42 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 46.00 | 1.40 | 1.77 | 1.59 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.47 | 0.37 | 0.06 | -0.03 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 47.00 | 1.16 | 1.49 | 1.33 | 1.41 | +0.41 | +41.00% | 0.03 | 24 | 10 | 0.47 | 0.32 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 48.00 | 0.75 | 2.50 | 1.63 | 0.98 | +0.16 | +19.52% | 0.03 | 5 | 11 | 0.57 | 0.27 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 49.00 | 0.75 | 1.03 | 0.89 | 0.85 | +0.11 | +14.87% | 0.02 | 24 | 8 | 0.47 | 0.23 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 50.00 | 0.57 | 0.96 | 0.77 | 0.74 | +0.18 | +32.15% | 0.02 | 10 | 37 | 0.48 | 0.19 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 51.00 | 0.01 | 0.93 | 0.47 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.17 | 0.04 | -0.02 | 12/16/2025 | 12/19/2025 3:59:56 PM EST |
| 52.00 | 0.08 | 0.69 | 0.39 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.03 | -0.02 | 12/19/2025 3:59:56 PM EST | |||
| 53.00 | 0.14 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.11 | 0.03 | -0.02 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.76 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.66 | 0.07 | 0.02 | -0.01 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.41 | 0.21 | 0.20 | -0.11 | -35.49% | 0.00 | 10 | 4 | 0.69 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.26 | -0.02 | 0.01 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.67 | -0.04 | 0.01 | -0.01 | 12/17/2025 | 12/19/2025 3:59:56 PM EST |
| 34.00 | 0.02 | 0.63 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | -0.06 | 0.02 | -0.01 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 35.00 | 0.28 | 0.48 | 0.38 | 0.27 | -0.26 | -49.06% | 0.01 | 1 | 9 | 0.51 | -0.08 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 36.00 | 0.38 | 0.67 | 0.53 | 0.52 | -0.18 | -25.72% | 0.01 | 12 | 5 | 0.51 | -0.11 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 37.00 | 0.45 | 0.79 | 0.62 | 0.66 | -0.26 | -28.27% | 0.02 | 8 | 1 | 0.48 | -0.15 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 38.00 | 0.66 | 1.10 | 0.88 | 0.96 | -0.25 | -20.67% | 0.02 | 12 | 53 | 0.49 | -0.19 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 39.00 | 0.91 | 1.33 | 1.12 | 1.06 | -0.48 | -31.17% | 0.03 | 20 | 32 | 0.48 | -0.24 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 40.00 | 1.19 | 1.67 | 1.43 | 1.69 | -0.26 | -13.34% | 0.04 | 2 | 48 | 0.48 | -0.29 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 41.00 | 1.49 | 2.04 | 1.77 | 1.56 | -1.02 | -39.54% | 0.04 | 24 | 16 | 0.47 | -0.35 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 42.00 | 2.10 | 2.47 | 2.29 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.49 | -0.40 | 0.06 | -0.03 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 43.00 | 2.60 | 2.93 | 2.77 | 3.16 | -0.68 | -17.71% | 0.06 | 2 | 352 | 0.48 | -0.46 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 44.00 | 3.10 | 3.50 | 3.30 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | -0.52 | 0.06 | -0.03 | 12/12/2025 | 12/19/2025 3:59:56 PM EST |
| 45.00 | 3.75 | 4.10 | 3.93 | 4.03 | -1.20 | -22.95% | 0.09 | 3 | 2 | 0.48 | -0.58 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 46.00 | 4.20 | 4.95 | 4.58 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | -0.63 | 0.06 | -0.03 | 12/12/2025 | 12/19/2025 3:59:56 PM EST |
| 47.00 | 5.10 | 5.50 | 5.30 | % | 0.11 | 0 | 0 | 0.48 | -0.68 | 0.05 | -0.03 | 12/19/2025 3:59:56 PM EST | |||
| 48.00 | 5.75 | 6.30 | 6.03 | 7.72 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | -0.73 | 0.05 | -0.03 | 12/17/2025 | 12/19/2025 3:59:56 PM EST |
| 49.00 | 5.40 | 8.90 | 7.15 | 5.69 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | -0.77 | 0.04 | -0.03 | 12/15/2025 | 12/19/2025 3:59:56 PM EST |
| 50.00 | 6.25 | 9.25 | 7.75 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.80 | -0.81 | 0.04 | -0.02 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 51.00 | 7.25 | 10.60 | 8.93 | % | 0.18 | 0 | 0 | 0.91 | -0.83 | 0.04 | -0.02 | 12/19/2025 3:59:56 PM EST | |||
| 52.00 | 8.10 | 10.85 | 9.48 | % | 0.18 | 0 | 0 | 0.81 | -0.86 | 0.03 | -0.02 | 12/19/2025 3:59:56 PM EST | |||
| 53.00 | 9.10 | 11.30 | 10.20 | 10.25 | % | 0.19 | 4 | 0 | 0.73 | -0.89 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST | |
| 55.00 | 10.90 | 13.65 | 12.28 | 13.73 | 0.00 | 0.00% | 0.22 | 0 | 86 | 0.89 | -0.93 | 0.02 | -0.01 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 60.00 | 15.20 | 19.20 | 17.20 | 18.40 | % | 0.29 | 1 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |