Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $33.09 as of 8/28/2026 7:15:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.90 | 15.10 | 13.00 | % | 0.65 | 0 | 0 | EST | |||||||
| 24.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 7.15 | 8.65 | 7.90 | % | 0.32 | 0 | 0 | 1.34 | 0.94 | 0.02 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 26.00 | 6.25 | 7.75 | 7.00 | % | 0.27 | 0 | 0 | 1.26 | 0.92 | 0.02 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 27.00 | 5.35 | 6.85 | 6.10 | % | 0.23 | 0 | 0 | 1.18 | 0.89 | 0.03 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 28.00 | 3.75 | 7.45 | 5.60 | % | 0.20 | 0 | 0 | 1.11 | 0.85 | 0.04 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 29.00 | 3.95 | 5.15 | 4.55 | % | 0.16 | 0 | 0 | 1.07 | 0.80 | 0.05 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 30.00 | 3.25 | 4.45 | 3.85 | 4.31 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.63 | 0.75 | 0.05 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 31.00 | 2.29 | 5.50 | 3.90 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | 0.69 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 32.00 | 2.10 | 3.30 | 2.70 | 3.62 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | 0.62 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 33.00 | 1.89 | 2.64 | 2.27 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.50 | 0.56 | 0.07 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 34.00 | 1.48 | 2.23 | 1.86 | % | 0.05 | 0 | 0 | 0.54 | 0.49 | 0.07 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 35.00 | 1.16 | 1.91 | 1.54 | % | 0.04 | 0 | 0 | 0.55 | 0.43 | 0.07 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 36.00 | 0.06 | 2.16 | 1.11 | % | 0.03 | 0 | 0 | 0.52 | 0.37 | 0.06 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.72 | 1.36 | % | 0.04 | 0 | 0 | 0.57 | 0.32 | 0.06 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 38.00 | 0.21 | 2.09 | 1.15 | % | 0.03 | 0 | 0 | 1.05 | 0.27 | 0.05 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | 1.06 | 0.22 | 0.05 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 1.10 | 0.18 | 0.04 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.57 | 0.79 | % | 0.02 | 0 | 0 | 1.13 | 0.15 | 0.04 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.56 | 0.78 | % | 0.02 | 0 | 0 | 1.16 | 0.12 | 0.03 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 43.00 | 0.00 | 2.42 | 1.21 | % | 0.03 | 0 | 0 | 1.19 | 0.10 | 0.03 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 1.22 | 0.08 | 0.02 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 0.74 | 0.06 | 0.02 | -0.01 | 8/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | EST | |||||||
| 24.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 0.00 | 0.96 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.60 | -0.06 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 2.44 | 1.22 | % | 0.05 | 0 | 0 | 1.31 | -0.08 | 0.02 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.79 | 0.90 | % | 0.03 | 0 | 0 | 1.01 | -0.11 | 0.03 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 28.00 | 0.20 | 0.95 | 0.58 | 0.62 | % | 0.02 | 4 | 0 | 0.56 | -0.15 | 0.04 | -0.02 | 8/28/2026 | 8/27/2026 4:00:02 PM EST | |
| 29.00 | 0.21 | 2.21 | 1.21 | 0.76 | +0.01 | +1.34% | 0.04 | 10 | 2 | 0.50 | -0.20 | 0.05 | -0.03 | 8/28/2026 | 8/27/2026 4:00:02 PM EST |
| 30.00 | 0.77 | 1.66 | 1.22 | 1.12 | +0.08 | +7.70% | 0.04 | 1 | 15 | 0.53 | -0.25 | 0.05 | -0.03 | 8/28/2026 | 8/27/2026 4:00:02 PM EST |
| 31.00 | 1.12 | 1.87 | 1.50 | % | 0.05 | 0 | 0 | 1.00 | -0.31 | 0.06 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 32.00 | 1.60 | 2.35 | 1.98 | 1.76 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.59 | -0.38 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 33.00 | 2.00 | 3.20 | 2.60 | % | 0.08 | 0 | 0 | 0.51 | -0.44 | 0.07 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 34.00 | 2.50 | 3.70 | 3.10 | % | 0.09 | 0 | 0 | 0.93 | -0.51 | 0.07 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 35.00 | 3.15 | 4.35 | 3.75 | % | 0.11 | 0 | 0 | 0.92 | -0.57 | 0.07 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 36.00 | 2.78 | 6.45 | 4.62 | % | 0.13 | 0 | 0 | 0.96 | -0.63 | 0.06 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 37.00 | 3.00 | 7.20 | 5.10 | % | 0.14 | 0 | 0 | 0.97 | -0.68 | 0.06 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 38.00 | 3.80 | 8.05 | 5.93 | % | 0.16 | 0 | 0 | 0.95 | -0.73 | 0.05 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 39.00 | 5.20 | 8.70 | 6.95 | % | 0.18 | 0 | 0 | 0.95 | -0.78 | 0.05 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 40.00 | 5.55 | 9.65 | 7.60 | % | 0.19 | 0 | 0 | 0.98 | -0.82 | 0.04 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 41.00 | 8.00 | 9.50 | 8.75 | % | 0.21 | 0 | 0 | 1.02 | -0.85 | 0.04 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 42.00 | 7.45 | 11.55 | 9.50 | % | 0.23 | 0 | 0 | 1.03 | -0.88 | 0.03 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 43.00 | 8.35 | 12.50 | 10.43 | % | 0.24 | 0 | 0 | 1.06 | -0.90 | 0.03 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 44.00 | 9.30 | 13.40 | 11.35 | % | 0.26 | 0 | 0 | 1.08 | -0.92 | 0.02 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 45.00 | 11.30 | 13.90 | 12.60 | % | 0.28 | 0 | 0 | 1.11 | -0.94 | 0.02 | -0.01 | 8/27/2026 4:00:02 PM EST |