Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $62.07 as of 8/22/2025 3:33:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 47.10 | 50.60 | 48.85 | 47.35 | 0.00 | 0.00% | 3.91 | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 44.90 | 48.20 | 46.55 | 20.97 | 0.00 | 0.00% | 3.10 | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 42.35 | 45.25 | 43.80 | 36.50 | 0.00 | 0.00% | 2.50 | 0 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 40.65 | 42.35 | 41.50 | 32.00 | 0.00 | 0.00% | 2.08 | 0 | 40 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 38.45 | 39.45 | 38.95 | 34.48 | 0.00 | 0.00% | 1.73 | 0 | 145 | 1.67 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 35.45 | 37.20 | 36.33 | 31.32 | 0.00 | 0.00% | 1.45 | 0 | 161 | 1.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 33.45 | 35.15 | 34.30 | 29.65 | 0.00 | 0.00% | 1.25 | 0 | 54 | 1.24 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 31.20 | 32.10 | 31.65 | 31.30 | 0.00 | 0.00% | 1.05 | 0 | 429 | 1.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 28.40 | 29.40 | 28.90 | 29.27 | +4.25 | +16.99% | 0.89 | 15 | 303 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 26.00 | 26.95 | 26.48 | 27.90 | +1.08 | +4.03% | 0.76 | 2 | 1,356 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 23.60 | 25.30 | 24.45 | 24.46 | 0.00 | 0.00% | 0.65 | 0 | 568 | 0.75 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 21.20 | 22.20 | 21.70 | 21.45 | -0.74 | -3.34% | 0.54 | 4 | 931 | 0.71 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 18.60 | 19.75 | 19.18 | 19.85 | 0.00 | 0.00% | 0.45 | 0 | 644 | 0.67 | 0.98 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 16.45 | 17.20 | 16.83 | 17.00 | -0.06 | -0.36% | 0.37 | 27 | 7,040 | 0.58 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 14.55 | 15.40 | 14.98 | 14.67 | 0.00 | 0.00% | 0.32 | 0 | 1,124 | 0.56 | 0.93 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 11.85 | 12.70 | 12.28 | 12.31 | -0.74 | -5.67% | 0.25 | 91 | 1,588 | 0.41 | 0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 10.25 | 10.40 | 10.33 | 9.68 | -0.57 | -5.57% | 0.20 | 11 | 600 | 0.45 | 0.84 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 7.90 | 8.45 | 8.18 | 8.05 | -0.85 | -9.56% | 0.15 | 61 | 3,630 | 0.41 | 0.78 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 6.55 | 6.70 | 6.63 | 6.36 | -0.39 | -5.78% | 0.12 | 21 | 299 | 0.44 | 0.70 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 5.00 | 5.15 | 5.08 | 4.57 | -1.03 | -18.40% | 0.08 | 106 | 2,568 | 0.43 | 0.61 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 3.75 | 4.00 | 3.88 | 3.45 | -0.86 | -19.96% | 0.06 | 82 | 1,495 | 0.43 | 0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 2.74 | 2.92 | 2.83 | 2.85 | -0.54 | -15.93% | 0.04 | 89 | 917 | 0.42 | 0.42 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 1.98 | 2.08 | 2.03 | 1.92 | -0.43 | -18.30% | 0.03 | 34 | 109 | 0.42 | 0.33 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 1.40 | 1.58 | 1.49 | 1.44 | -0.19 | -11.66% | 0.02 | 217 | 1,176 | 0.43 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.68 | 0.90 | 0.79 | 0.72 | -0.10 | -12.20% | 0.01 | 153 | 266 | 0.44 | 0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 0.33 | 0.39 | 0.36 | 0.36 | -0.12 | -25.00% | 0.00 | 12 | 12 | 0.43 | 0.08 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 0.28 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.41 | 0.04 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.08 | 0.54 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.27 | 0.64 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.97 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 78 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.01 | 0.70 | 0.36 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 237 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,819 | 1.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,732 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.03 | -60.00% | 0.01 | 33 | 1,215 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.92 | 0.46 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,720 | 0.78 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 3 | 2,440 | 0.54 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.18 | 0.09 | 0.12 | -0.02 | -14.29% | 0.00 | 2 | 1,794 | 0.55 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.12 | 0.42 | 0.27 | 0.20 | -0.02 | -9.10% | 0.01 | 12 | 1,784 | 0.51 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 0.27 | 0.35 | 0.31 | 0.35 | -0.01 | -2.78% | 0.01 | 7 | 1,587 | 0.46 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.53 | 0.68 | 0.61 | 0.57 | 0.00 | 0.00% | 0.01 | 60 | 2,611 | 0.47 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 0.91 | 0.96 | 0.94 | 0.86 | -0.07 | -7.53% | 0.02 | 5 | 999 | 0.45 | -0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 1.43 | 1.51 | 1.47 | 1.50 | +0.01 | +0.68% | 0.03 | 35 | 961 | 0.44 | -0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 2.16 | 2.40 | 2.28 | 2.20 | +0.02 | +0.92% | 0.04 | 13 | 598 | 0.44 | -0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 3.05 | 3.20 | 3.13 | 3.17 | +0.07 | +2.26% | 0.05 | 282 | 1,054 | 0.42 | -0.39 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 4.30 | 4.45 | 4.38 | 4.45 | -0.10 | -2.20% | 0.07 | 56 | 813 | 0.42 | -0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 5.80 | 5.95 | 5.88 | 6.10 | +0.35 | +6.09% | 0.09 | 42 | 234 | 0.42 | -0.58 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 7.55 | 7.70 | 7.63 | 7.85 | +0.55 | +7.54% | 0.11 | 2 | 1 | 0.42 | -0.67 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 9.45 | 9.65 | 9.55 | 8.60 | -0.62 | -6.73% | 0.14 | 7 | 49 | 0.41 | -0.75 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 13.65 | 14.20 | 13.93 | 13.96 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | -0.86 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 16.90 | 19.95 | 18.43 | 18.71 | % | 0.23 | 5 | 0 | 0.54 | -0.92 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 85.00 | 21.70 | 24.35 | 23.03 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 27.55 | 30.25 | 28.90 | % | 0.32 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |