Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $62.88 as of 8/29/2025 8:22:17 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 | 48.45 | 52.30 | 50.38 | 47.35 | 0.00 | 0.00% | 4.03 | 0 | 10 | 3.65 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 15.00 | 46.20 | 49.75 | 47.98 | 20.97 | 0.00 | 0.00% | 3.20 | 0 | 7 | 3.28 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/29/2025 4:00:03 PM EST |
| 17.50 | 43.70 | 47.30 | 45.50 | 36.50 | 0.00 | 0.00% | 2.60 | 0 | 9 | 2.86 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:03 PM EST |
| 20.00 | 41.15 | 43.55 | 42.35 | 32.00 | 0.00 | 0.00% | 2.12 | 0 | 40 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:03 PM EST |
| 22.50 | 39.90 | 40.90 | 40.40 | 34.48 | 0.00 | 0.00% | 1.80 | 0 | 145 | 1.70 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:03 PM EST |
| 25.00 | 36.20 | 39.15 | 37.68 | 31.32 | 0.00 | 0.00% | 1.51 | 0 | 161 | 1.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 27.50 | 35.25 | 36.45 | 35.85 | 29.65 | 0.00 | 0.00% | 1.30 | 0 | 54 | 1.41 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:03 PM EST |
| 30.00 | 32.30 | 34.20 | 33.25 | 32.61 | +3.76 | +13.04% | 1.11 | 2 | 429 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 32.50 | 30.45 | 31.50 | 30.98 | 30.33 | +1.06 | +3.63% | 0.95 | 1 | 288 | 1.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 35.00 | 27.25 | 28.55 | 27.90 | 28.00 | +3.60 | +14.76% | 0.80 | 11 | 1,354 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 37.50 | 25.55 | 27.25 | 26.40 | 24.46 | 0.00 | 0.00% | 0.70 | 0 | 568 | 0.76 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 40.00 | 22.30 | 24.30 | 23.30 | 22.87 | +2.75 | +13.67% | 0.58 | 6 | 940 | 0.87 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 42.50 | 20.45 | 20.85 | 20.65 | 17.10 | 0.00 | 0.00% | 0.49 | 0 | 644 | 0.67 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 45.00 | 17.60 | 19.10 | 18.35 | 17.63 | +2.50 | +16.53% | 0.41 | 17 | 7,021 | 0.50 | 0.98 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 47.50 | 15.40 | 16.20 | 15.80 | 15.45 | +2.40 | +18.40% | 0.33 | 5 | 1,100 | 0.52 | 0.96 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 50.00 | 12.80 | 14.25 | 13.53 | 13.23 | +2.50 | +23.30% | 0.27 | 19 | 1,537 | 0.41 | 0.92 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 52.50 | 10.85 | 11.50 | 11.18 | 10.73 | +2.05 | +23.62% | 0.21 | 5 | 593 | 0.40 | 0.88 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 9.15 | 9.45 | 9.30 | 8.97 | +2.24 | +33.29% | 0.17 | 38 | 3,564 | 0.44 | 0.82 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 57.50 | 7.35 | 7.55 | 7.45 | 6.52 | +1.22 | +23.02% | 0.13 | 18 | 289 | 0.44 | 0.75 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 5.75 | 5.90 | 5.83 | 5.96 | +2.16 | +56.85% | 0.10 | 132 | 1,921 | 0.44 | 0.66 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 62.50 | 4.40 | 4.50 | 4.45 | 4.45 | +1.69 | +61.24% | 0.07 | 331 | 1,056 | 0.44 | 0.57 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 3.25 | 3.35 | 3.30 | 3.30 | +1.39 | +72.78% | 0.05 | 529 | 2,635 | 0.44 | 0.47 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 67.50 | 1.95 | 2.44 | 2.20 | 2.39 | +1.14 | +91.20% | 0.03 | 67 | 127 | 0.41 | 0.38 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 1.59 | 1.86 | 1.73 | 1.73 | +0.76 | +78.36% | 0.02 | 5,247 | 961 | 0.44 | 0.30 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 0.68 | 0.89 | 0.79 | 0.79 | +0.35 | +79.55% | 0.01 | 47 | 251 | 0.43 | 0.17 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 0.39 | 0.48 | 0.44 | 0.42 | +0.15 | +55.56% | 0.01 | 3 | 31 | 0.46 | 0.10 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.28 | 0.14 | 0.26 | +0.09 | +52.95% | 0.00 | 1 | 175 | 0.49 | 0.05 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 90.00 | 0.10 | 1.58 | 0.84 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 8/29/2025 4:00:03 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 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 30 | 3.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 2.07 | 1.04 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 3.30 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 78 | 2.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,825 | 2.04 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,732 | 1.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,182 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.43 | 0.22 | 0.03 | -0.01 | -25.00% | 0.01 | 5 | 1,799 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 0.79 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,720 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 1.08 | 0.57 | 0.06 | -0.15 | -71.43% | 0.01 | 1 | 2,439 | 0.81 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,781 | 0.70 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 45.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.04 | -23.53% | 0.00 | 27 | 1,805 | 0.51 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 47.50 | 0.21 | 0.22 | 0.22 | 0.24 | -0.15 | -38.47% | 0.00 | 79 | 1,615 | 0.49 | -0.04 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 50.00 | 0.37 | 0.42 | 0.40 | 0.39 | -0.23 | -37.10% | 0.01 | 502 | 2,669 | 0.48 | -0.08 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 52.50 | 0.65 | 0.71 | 0.68 | 0.70 | -0.34 | -32.70% | 0.01 | 61 | 1,016 | 0.47 | -0.12 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 1.10 | 1.13 | 1.12 | 1.14 | -0.62 | -35.23% | 0.02 | 1,207 | 1,911 | 0.46 | -0.18 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 57.50 | 1.72 | 1.80 | 1.76 | 1.77 | -0.84 | -32.19% | 0.03 | 137 | 642 | 0.46 | -0.25 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 2.57 | 2.62 | 2.60 | 2.60 | -1.10 | -29.73% | 0.04 | 1,395 | 1,097 | 0.45 | -0.34 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 62.50 | 3.60 | 3.75 | 3.68 | 3.70 | -1.42 | -27.74% | 0.06 | 219 | 389 | 0.45 | -0.43 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 5.00 | 5.05 | 5.03 | 5.00 | -1.65 | -24.82% | 0.08 | 140 | 232 | 0.44 | -0.53 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 67.50 | 6.60 | 6.65 | 6.63 | 6.75 | -1.55 | -18.68% | 0.10 | 20 | 3 | 0.44 | -0.62 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 8.35 | 8.50 | 8.43 | 8.84 | -2.76 | -23.80% | 0.12 | 1 | 41 | 0.44 | -0.70 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 12.55 | 13.15 | 12.85 | 16.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.63 | -0.83 | 0.02 | -0.03 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 16.95 | 17.65 | 17.30 | 18.71 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.77 | -0.90 | 0.02 | -0.02 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 21.80 | 22.50 | 22.15 | % | 0.26 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 26.80 | 28.25 | 27.53 | % | 0.31 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST |