Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $28.80 as of 8/14/2026 4:26:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 15.50 | 13.85 | % | 0.92 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 1:58:57 PM EST | |||
| 18.00 | 9.45 | 12.55 | 11.00 | % | 0.61 | 0 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 8/14/2026 1:58:57 PM EST | |||
| 19.00 | 8.50 | 11.60 | 10.05 | % | 0.53 | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 8/14/2026 1:58:57 PM EST | |||
| 20.00 | 7.50 | 10.60 | 9.05 | % | 0.45 | 0 | 0 | 1.54 | 0.98 | 0.01 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 21.00 | 6.55 | 9.65 | 8.10 | % | 0.39 | 0 | 0 | 1.41 | 0.96 | 0.02 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 22.00 | 5.60 | 8.75 | 7.18 | % | 0.33 | 0 | 0 | 1.35 | 0.93 | 0.02 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 23.00 | 4.70 | 7.85 | 6.28 | % | 0.27 | 0 | 0 | 1.20 | 0.90 | 0.03 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 24.00 | 3.80 | 7.00 | 5.40 | % | 0.23 | 0 | 0 | 1.10 | 0.85 | 0.04 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 25.00 | 2.32 | 6.30 | 4.31 | % | 0.17 | 0 | 0 | 1.04 | 0.80 | 0.05 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 26.00 | 3.25 | 4.00 | 3.63 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.06 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 27.00 | 2.81 | 3.15 | 2.98 | % | 0.11 | 0 | 0 | 0.53 | 0.67 | 0.07 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 28.00 | 2.04 | 2.79 | 2.42 | 2.88 | +0.22 | +8.28% | 0.09 | 5 | 23 | 0.52 | 0.60 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST |
| 29.00 | 1.76 | 2.17 | 1.97 | % | 0.07 | 0 | 0 | 0.51 | 0.52 | 0.07 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 30.00 | 1.20 | 1.97 | 1.59 | 1.71 | % | 0.05 | 1 | 0 | 0.52 | 0.45 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST | |
| 31.00 | 1.07 | 1.43 | 1.25 | 1.92 | % | 0.04 | 50 | 0 | 0.52 | 0.39 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST | |
| 32.00 | 0.63 | 1.38 | 1.01 | 1.13 | % | 0.03 | 1 | 0 | 0.53 | 0.33 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST | |
| 33.00 | 0.64 | 1.16 | 0.90 | % | 0.03 | 0 | 0 | 0.53 | 0.27 | 0.06 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 34.00 | 0.49 | 0.78 | 0.64 | 0.82 | % | 0.02 | 1 | 0 | 0.57 | 0.23 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST | |
| 35.00 | 0.01 | 0.86 | 0.44 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.05 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 36.00 | 0.00 | 2.51 | 1.26 | % | 0.04 | 0 | 0 | 0.97 | 0.14 | 0.04 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 37.00 | 0.04 | 1.95 | 1.00 | % | 0.03 | 0 | 0 | 0.69 | 0.12 | 0.04 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 38.00 | 0.00 | 2.36 | 1.18 | % | 0.03 | 0 | 0 | 1.23 | 0.09 | 0.03 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 40.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.29 | 0.05 | 0.02 | -0.01 | 8/14/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 1:58:57 PM EST | |||
| 18.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.85 | -0.01 | 0.00 | 0.00 | 8/14/2026 1:58:57 PM EST | |||
| 19.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 8/14/2026 1:58:57 PM EST | |||
| 20.00 | 0.00 | 2.21 | 1.11 | % | 0.06 | 0 | 0 | 1.52 | -0.02 | 0.01 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 21.00 | 0.00 | 2.26 | 1.13 | % | 0.05 | 0 | 0 | 1.46 | -0.04 | 0.02 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 22.00 | 0.00 | 1.44 | 0.72 | % | 0.03 | 0 | 0 | 1.08 | -0.07 | 0.02 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 23.00 | 0.00 | 2.01 | 1.01 | % | 0.04 | 0 | 0 | 1.02 | -0.10 | 0.03 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 24.00 | 0.40 | 0.64 | 0.52 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.04 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 25.00 | 0.40 | 1.08 | 0.74 | 0.67 | % | 0.03 | 1 | 0 | 0.53 | -0.20 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST | |
| 26.00 | 0.66 | 1.39 | 1.03 | 0.95 | % | 0.04 | 1 | 0 | 0.52 | -0.26 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST | |
| 27.00 | 1.01 | 1.78 | 1.40 | % | 0.05 | 0 | 0 | 0.52 | -0.33 | 0.07 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 28.00 | 1.67 | 2.04 | 1.86 | 1.75 | % | 0.07 | 1 | 0 | 0.52 | -0.40 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST | |
| 29.00 | 2.20 | 2.54 | 2.37 | 2.12 | % | 0.08 | 20 | 0 | 0.52 | -0.48 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST | |
| 30.00 | 2.83 | 3.20 | 3.02 | 2.35 | -0.56 | -19.25% | 0.10 | 1 | 1 | 0.52 | -0.55 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST |
| 31.00 | 3.45 | 3.90 | 3.68 | % | 0.12 | 0 | 0 | 0.52 | -0.61 | 0.07 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 32.00 | 4.20 | 4.85 | 4.53 | % | 0.14 | 0 | 0 | 0.53 | -0.67 | 0.07 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 33.00 | 4.90 | 5.60 | 5.25 | % | 0.16 | 0 | 0 | 0.54 | -0.73 | 0.06 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 34.00 | 5.95 | 6.35 | 6.15 | 5.85 | % | 0.18 | 1 | 0 | 0.89 | -0.77 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 1:58:57 PM EST | |
| 35.00 | 4.95 | 8.25 | 6.60 | % | 0.19 | 0 | 0 | 0.97 | -0.81 | 0.05 | -0.02 | 8/14/2026 1:58:57 PM EST | |||
| 36.00 | 5.85 | 9.10 | 7.48 | % | 0.21 | 0 | 0 | 0.99 | -0.86 | 0.04 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 37.00 | 6.75 | 10.00 | 8.38 | % | 0.23 | 0 | 0 | 1.02 | -0.88 | 0.04 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 38.00 | 7.70 | 10.90 | 9.30 | % | 0.24 | 0 | 0 | 1.05 | -0.91 | 0.03 | -0.01 | 8/14/2026 1:58:57 PM EST | |||
| 40.00 | 9.65 | 13.00 | 11.33 | % | 0.28 | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.01 | 8/14/2026 1:58:57 PM EST |