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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 29.80 | 32.70 | 31.25 | % | 0.98 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 33.00 | 29.10 | 30.75 | 29.93 | % | 0.91 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 34.00 | 28.40 | 29.45 | 28.93 | % | 0.85 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 35.00 | 27.35 | 28.45 | 27.90 | % | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 36.00 | 26.65 | 27.45 | 27.05 | % | 0.75 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 37.00 | 25.40 | 26.45 | 25.93 | % | 0.70 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 38.00 | 24.65 | 25.45 | 25.05 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 39.00 | 23.30 | 24.60 | 23.95 | % | 0.61 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 40.00 | 22.50 | 23.85 | 23.18 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 41.00 | 21.55 | 22.50 | 22.03 | % | 0.54 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 42.00 | 20.30 | 22.10 | 21.20 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 43.00 | 19.50 | 20.50 | 20.00 | % | 0.47 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 44.00 | 18.40 | 19.55 | 18.98 | % | 0.43 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 17.70 | 20.00 | 18.85 | 15.05 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.89 | 0.99 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 46.00 | 16.80 | 17.55 | 17.18 | 16.22 | +2.29 | +16.44% | 0.37 | 1 | 1 | 0.89 | 0.98 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 47.00 | 15.80 | 16.70 | 16.25 | 12.93 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.97 | 0.98 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 48.00 | 14.90 | 15.65 | 15.28 | % | 0.32 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 49.00 | 13.85 | 14.65 | 14.25 | % | 0.29 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 13.10 | 14.25 | 13.68 | 13.18 | +1.22 | +10.21% | 0.27 | 1 | 1 | 0.66 | 0.95 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 51.00 | 12.05 | 12.80 | 12.43 | % | 0.24 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 52.00 | 10.70 | 11.85 | 11.28 | % | 0.22 | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 53.00 | 9.55 | 11.70 | 10.63 | 10.50 | +3.09 | +41.70% | 0.20 | 21 | 4 | 0.46 | 0.89 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 54.00 | 8.00 | 10.85 | 9.43 | 8.70 | +2.25 | +34.89% | 0.17 | 5 | 5 | 0.85 | 0.87 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 7.80 | 9.25 | 8.53 | 6.35 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.56 | 0.84 | 0.03 | -0.03 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 56.00 | 7.65 | 9.25 | 8.45 | 4.76 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.81 | 0.03 | -0.04 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 57.00 | 7.15 | 8.85 | 8.00 | 6.80 | +2.00 | +41.67% | 0.14 | 2 | 2 | 0.57 | 0.77 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 58.00 | 4.80 | 7.00 | 5.90 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.36 | 0.74 | 0.04 | -0.05 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 59.00 | 5.70 | 6.10 | 5.90 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.46 | 0.70 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 5.10 | 5.35 | 5.23 | 4.90 | +1.54 | +45.84% | 0.09 | 12 | 33 | 0.46 | 0.66 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 61.00 | 4.40 | 4.65 | 4.53 | 4.40 | +1.68 | +61.77% | 0.07 | 5 | 25 | 0.44 | 0.62 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 62.00 | 3.95 | 4.10 | 4.03 | 3.55 | +1.47 | +70.68% | 0.07 | 254 | 30 | 0.45 | 0.58 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 63.00 | 3.40 | 3.55 | 3.48 | 3.30 | +1.31 | +65.83% | 0.06 | 34 | 3 | 0.44 | 0.53 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 64.00 | 2.97 | 3.20 | 3.09 | 2.95 | +1.45 | +96.67% | 0.05 | 3 | 1 | 0.45 | 0.49 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 2.54 | 3.20 | 2.87 | 2.45 | +1.05 | +75.00% | 0.04 | 7 | 42 | 0.47 | 0.44 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 66.00 | 2.05 | 2.42 | 2.24 | 1.95 | +0.73 | +59.84% | 0.03 | 2 | 6 | 0.44 | 0.40 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 67.00 | 1.65 | 2.15 | 1.90 | 1.70 | +0.59 | +53.16% | 0.03 | 5 | 7 | 0.44 | 0.36 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 68.00 | 1.59 | 1.83 | 1.71 | 1.56 | % | 0.03 | 1 | 0 | 0.45 | 0.32 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 69.00 | 1.20 | 2.24 | 1.72 | 1.49 | % | 0.02 | 1 | 0 | 0.49 | 0.28 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 70.00 | 1.04 | 1.22 | 1.13 | 1.10 | +0.30 | +37.50% | 0.02 | 125 | 1 | 0.44 | 0.25 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 71.00 | 0.66 | 2.54 | 1.60 | 1.03 | +0.38 | +58.47% | 0.02 | 1 | 2 | 0.55 | 0.21 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 72.00 | 0.63 | 0.98 | 0.81 | 1.25 | +0.26 | +26.27% | 0.01 | 5 | 8 | 0.43 | 0.19 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 73.00 | 0.28 | 1.40 | 0.84 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.16 | 0.03 | -0.03 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 74.00 | 0.53 | 1.52 | 1.03 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.02 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 75.00 | 0.47 | 0.68 | 0.58 | 0.40 | +0.19 | +90.48% | 0.01 | 9 | 1 | 0.47 | 0.12 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.51 | 0.76 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.51 | 0.76 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 1.93 | 0.97 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.74 | 0.87 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 46.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 2.00 | 1.00 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.05 | -0.03 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.20 | -50.00% | 0.01 | 1 | 5 | 0.70 | -0.04 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.69 | 0.35 | 0.36 | -0.21 | -36.85% | 0.01 | 1 | 1 | 0.64 | -0.05 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 51.00 | 0.21 | 0.38 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.07 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 52.00 | 0.30 | 1.89 | 1.10 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.61 | -0.09 | 0.02 | -0.02 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 53.00 | 0.40 | 2.54 | 1.47 | 0.52 | -0.48 | -48.00% | 0.03 | 7 | 10 | 0.75 | -0.11 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 54.00 | 0.48 | 0.71 | 0.60 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.46 | -0.13 | 0.02 | -0.03 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.91 | 0.46 | 0.86 | -0.66 | -43.43% | 0.01 | 2 | 29 | 0.40 | -0.16 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 56.00 | 0.42 | 1.04 | 0.73 | 1.07 | -0.89 | -45.41% | 0.01 | 1 | 11 | 0.42 | -0.19 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 57.00 | 0.92 | 1.27 | 1.10 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | -0.23 | 0.03 | -0.04 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 58.00 | 1.25 | 1.47 | 1.36 | 1.35 | -0.74 | -35.41% | 0.02 | 1 | 3 | 0.44 | -0.26 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 59.00 | 0.74 | 1.81 | 1.28 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.30 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 1.91 | 2.12 | 2.02 | 2.05 | -1.26 | -38.07% | 0.03 | 9 | 8 | 0.44 | -0.34 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 61.00 | 2.16 | 2.66 | 2.41 | 2.57 | -1.53 | -37.32% | 0.04 | 6 | 5 | 0.44 | -0.38 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 62.00 | 2.67 | 3.05 | 2.86 | 3.37 | -1.27 | -27.38% | 0.05 | 5 | 3 | 0.44 | -0.42 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 63.00 | 2.86 | 3.70 | 3.28 | 3.56 | -1.42 | -28.52% | 0.05 | 10 | 2 | 0.43 | -0.47 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 64.00 | 3.75 | 4.50 | 4.13 | 3.60 | % | 0.06 | 2 | 0 | 0.47 | -0.51 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 65.00 | 4.40 | 4.60 | 4.50 | % | 0.07 | 0 | 0 | 0.44 | -0.56 | 0.04 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 66.00 | 4.90 | 5.20 | 5.05 | % | 0.08 | 0 | 0 | 0.42 | -0.60 | 0.04 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 67.00 | 5.50 | 6.00 | 5.75 | % | 0.09 | 0 | 0 | 0.43 | -0.64 | 0.04 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 68.00 | 4.65 | 6.75 | 5.70 | 7.00 | % | 0.08 | 1 | 0 | 0.32 | -0.68 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 69.00 | 6.35 | 7.65 | 7.00 | % | 0.10 | 0 | 0 | 0.39 | -0.72 | 0.04 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 70.00 | 6.25 | 9.50 | 7.88 | % | 0.11 | 0 | 0 | 0.41 | -0.75 | 0.04 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 71.00 | 7.90 | 9.25 | 8.58 | % | 0.12 | 0 | 0 | 0.38 | -0.79 | 0.03 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 72.00 | 9.30 | 10.10 | 9.70 | % | 0.13 | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 73.00 | 10.20 | 12.35 | 11.28 | % | 0.15 | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 74.00 | 11.10 | 11.90 | 11.50 | % | 0.16 | 0 | 0 | 0.73 | -0.86 | 0.02 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 75.00 | 12.00 | 12.85 | 12.43 | % | 0.17 | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 79.00 | 15.20 | 16.95 | 16.08 | % | 0.20 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 80.00 | 16.80 | 17.65 | 17.23 | % | 0.22 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 21.70 | 22.55 | 22.13 | % | 0.26 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 26.00 | 28.50 | 27.25 | % | 0.30 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |