Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $58.70 as of 10/3/2025 9:02:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 37.20 | 40.70 | 38.95 | 37.50 | 0.00 | 0.00% | 1.95 | 0 | 6 | 2.67 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 34.95 | 38.35 | 36.65 | 34.59 | 0.00 | 0.00% | 1.63 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 32.65 | 35.80 | 34.23 | 30.71 | 0.00 | 0.00% | 1.37 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 31.20 | 31.60 | 31.40 | 31.65 | 0.00 | 0.00% | 1.14 | 0 | 22,032 | 1.23 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 28.35 | 29.45 | 28.90 | 26.16 | 0.00 | 0.00% | 0.96 | 0 | 42 | 1.44 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 26.15 | 26.90 | 26.53 | 19.50 | 0.00 | 0.00% | 0.82 | 0 | 29 | 1.48 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 23.85 | 24.30 | 24.08 | 23.55 | 0.00 | 0.00% | 0.69 | 0 | 43 | 0.98 | 0.98 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 37.50 | 21.50 | 21.75 | 21.63 | 22.00 | +0.43 | +2.00% | 0.58 | 50 | 22,112 | 0.66 | 0.97 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 19.10 | 19.40 | 19.25 | 20.60 | +1.98 | +10.64% | 0.48 | 1 | 157 | 0.66 | 0.95 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 42.50 | 16.95 | 17.10 | 17.03 | 17.18 | +4.75 | +38.22% | 0.40 | 46 | 224 | 0.65 | 0.92 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 14.75 | 15.35 | 15.05 | 15.59 | +0.48 | +3.18% | 0.33 | 3 | 451 | 0.65 | 0.89 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 47.50 | 12.65 | 12.85 | 12.75 | 12.80 | +0.01 | +0.08% | 0.27 | 11 | 626 | 0.64 | 0.85 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 10.75 | 10.90 | 10.83 | 10.90 | 0.00 | 0.00% | 0.22 | 51 | 1,675 | 0.63 | 0.80 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 52.50 | 9.00 | 9.15 | 9.08 | 9.40 | +0.09 | +0.97% | 0.17 | 133 | 900 | 0.63 | 0.74 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 7.50 | 7.60 | 7.55 | 7.52 | -0.18 | -2.34% | 0.14 | 183 | 3,068 | 0.63 | 0.67 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 57.50 | 6.10 | 6.25 | 6.18 | 6.43 | +0.23 | +3.71% | 0.11 | 47 | 2,460 | 0.63 | 0.60 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 4.95 | 5.10 | 5.03 | 5.02 | -0.20 | -3.84% | 0.08 | 308 | 4,120 | 0.63 | 0.52 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 62.50 | 3.95 | 4.10 | 4.03 | 4.05 | 0.00 | 0.00% | 0.06 | 212 | 2,124 | 0.63 | 0.45 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 3.20 | 3.30 | 3.25 | 3.30 | +0.02 | +0.61% | 0.05 | 488 | 1,947 | 0.63 | 0.39 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 67.50 | 2.54 | 2.61 | 2.58 | 2.70 | +0.14 | +5.47% | 0.04 | 79 | 449 | 0.63 | 0.33 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 2.02 | 2.11 | 2.07 | 2.08 | -0.02 | -0.96% | 0.03 | 361 | 2,026 | 0.63 | 0.28 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 1.27 | 1.33 | 1.30 | 1.30 | -0.11 | -7.81% | 0.02 | 70 | 698 | 0.65 | 0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 0.80 | 0.86 | 0.83 | 0.90 | +0.22 | +32.36% | 0.01 | 4 | 241 | 0.66 | 0.13 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 0.51 | 0.56 | 0.54 | 0.53 | -0.01 | -1.86% | 0.01 | 2 | 146 | 0.67 | 0.09 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 0.31 | 0.41 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 41 | 217 | 0.69 | 0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 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 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.05 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.82 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.85 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.08 | -44.45% | 0.00 | 18 | 2,457 | 0.76 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.46 | 0.23 | 0.18 | -0.09 | -33.34% | 0.01 | 5 | 1,370 | 0.85 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 0.33 | 0.36 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 1 | 1,017 | 0.70 | -0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 42.50 | 0.53 | 0.58 | 0.56 | 0.56 | +0.03 | +5.66% | 0.01 | 11 | 985 | 0.69 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 0.83 | 0.85 | 0.84 | 0.84 | +0.04 | +5.00% | 0.02 | 56 | 840 | 0.67 | -0.11 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 47.50 | 1.24 | 1.29 | 1.27 | 1.26 | +0.05 | +4.14% | 0.03 | 24 | 757 | 0.66 | -0.15 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 1.81 | 1.86 | 1.84 | 1.83 | +0.06 | +3.39% | 0.04 | 163 | 1,132 | 0.65 | -0.20 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 52.50 | 2.54 | 2.61 | 2.58 | 2.54 | +0.04 | +1.60% | 0.05 | 97 | 650 | 0.65 | -0.26 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 3.45 | 3.55 | 3.50 | 3.50 | +0.08 | +2.34% | 0.06 | 600 | 1,319 | 0.64 | -0.33 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 57.50 | 4.55 | 4.70 | 4.63 | 4.43 | -0.12 | -2.64% | 0.08 | 40 | 2,792 | 0.64 | -0.40 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 5.90 | 6.05 | 5.98 | 5.75 | -0.05 | -0.87% | 0.10 | 203 | 822 | 0.64 | -0.48 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 62.50 | 7.40 | 7.55 | 7.48 | 7.20 | -0.15 | -2.05% | 0.12 | 81 | 431 | 0.64 | -0.55 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 9.10 | 9.25 | 9.18 | 10.55 | 0.00 | 0.00% | 0.14 | 0 | 243 | 0.64 | -0.61 | 0.03 | -0.06 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 67.50 | 10.95 | 11.15 | 11.05 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.65 | -0.67 | 0.03 | -0.05 | 9/4/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 12.90 | 13.05 | 12.98 | 12.65 | -0.15 | -1.18% | 0.19 | 25 | 71 | 0.65 | -0.72 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 17.00 | 17.50 | 17.25 | 20.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.81 | 0.02 | -0.04 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 21.50 | 22.10 | 21.80 | 24.62 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.67 | -0.87 | 0.01 | -0.03 | 9/8/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 25.05 | 27.95 | 26.50 | % | 0.31 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 90.00 | 31.15 | 31.55 | 31.35 | 32.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.76 | -0.94 | 0.01 | -0.02 | 9/8/2025 | 10/3/2025 3:59:59 PM EST |