Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $62.50 as of 10/16/2025 5:07:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.80 | 31.45 | 29.63 | % | 0.85 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 10/16/2025 3:59:53 PM EST | |||
| 40.00 | 22.75 | 26.65 | 24.70 | 26.84 | % | 0.62 | 2 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 10/16/2025 | 10/16/2025 3:59:53 PM EST | |
| 45.00 | 18.45 | 21.90 | 20.18 | % | 0.45 | 0 | 0 | 1.15 | 0.95 | 0.01 | -0.04 | 10/16/2025 3:59:53 PM EST | |||
| 50.00 | 14.40 | 17.55 | 15.98 | % | 0.32 | 0 | 0 | 1.02 | 0.89 | 0.01 | -0.05 | 10/16/2025 3:59:53 PM EST | |||
| 51.00 | 13.70 | 16.35 | 15.03 | % | 0.29 | 0 | 0 | 0.93 | 0.88 | 0.01 | -0.05 | 10/16/2025 3:59:53 PM EST | |||
| 52.00 | 12.60 | 15.95 | 14.28 | % | 0.27 | 0 | 0 | 0.98 | 0.86 | 0.01 | -0.06 | 10/16/2025 3:59:53 PM EST | |||
| 53.00 | 12.75 | 15.10 | 13.93 | % | 0.26 | 0 | 0 | 0.71 | 0.84 | 0.02 | -0.06 | 10/16/2025 3:59:53 PM EST | |||
| 54.00 | 10.50 | 14.40 | 12.45 | % | 0.23 | 0 | 0 | 0.95 | 0.82 | 0.02 | -0.06 | 10/16/2025 3:59:53 PM EST | |||
| 55.00 | 11.25 | 13.30 | 12.28 | 9.97 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | 0.80 | 0.02 | -0.07 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 56.00 | 10.70 | 12.90 | 11.80 | 8.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.73 | 0.78 | 0.02 | -0.07 | 10/13/2025 | 10/16/2025 3:59:53 PM EST |
| 57.00 | 9.10 | 12.20 | 10.65 | % | 0.19 | 0 | 0 | 0.65 | 0.76 | 0.02 | -0.07 | 10/16/2025 3:59:53 PM EST | |||
| 58.00 | 9.35 | 11.50 | 10.43 | % | 0.18 | 0 | 0 | 0.72 | 0.74 | 0.02 | -0.07 | 10/16/2025 3:59:53 PM EST | |||
| 59.00 | 7.50 | 10.90 | 9.20 | 6.71 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | 0.71 | 0.02 | -0.08 | 10/13/2025 | 10/16/2025 3:59:53 PM EST |
| 60.00 | 6.80 | 9.70 | 8.25 | 9.16 | +1.96 | +27.23% | 0.14 | 1 | 7 | 0.60 | 0.69 | 0.02 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 61.00 | 6.20 | 8.90 | 7.55 | % | 0.12 | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 62.00 | 6.65 | 8.45 | 7.55 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.66 | 0.64 | 0.03 | -0.08 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 63.00 | 5.50 | 8.90 | 7.20 | 7.55 | +2.55 | +51.00% | 0.11 | 11 | 13 | 0.68 | 0.61 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 64.00 | 4.50 | 8.10 | 6.30 | 6.70 | +1.00 | +17.55% | 0.10 | 3 | 2 | 0.64 | 0.59 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 65.00 | 5.60 | 6.20 | 5.90 | 5.90 | +1.01 | +20.66% | 0.09 | 53 | 31 | 0.64 | 0.56 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 66.00 | 4.80 | 6.85 | 5.83 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.69 | 0.53 | 0.03 | -0.08 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 67.00 | 4.15 | 6.40 | 5.28 | 5.30 | +0.85 | +19.11% | 0.08 | 6 | 8 | 0.67 | 0.51 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 68.00 | 3.75 | 5.40 | 4.58 | 6.10 | +3.40 | +125.93% | 0.07 | 2 | 22 | 0.64 | 0.48 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 69.00 | 3.90 | 4.60 | 4.25 | 5.50 | +1.44 | +35.47% | 0.06 | 5 | 10 | 0.64 | 0.46 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 70.00 | 3.80 | 4.20 | 4.00 | 4.31 | +1.50 | +53.39% | 0.06 | 51 | 28 | 0.65 | 0.43 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 71.00 | 3.30 | 4.35 | 3.83 | 3.84 | % | 0.05 | 4 | 0 | 0.67 | 0.41 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST | |
| 72.00 | 2.63 | 5.25 | 3.94 | 3.78 | +1.28 | +51.20% | 0.05 | 1 | 0 | 0.72 | 0.38 | 0.03 | -0.07 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 73.00 | 2.04 | 4.95 | 3.50 | % | 0.05 | 0 | 0 | 0.70 | 0.36 | 0.03 | -0.07 | 10/16/2025 3:59:53 PM EST | |||
| 74.00 | 1.02 | 4.85 | 2.94 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | 0.34 | 0.02 | -0.07 | 10/10/2025 | 10/16/2025 3:59:53 PM EST |
| 75.00 | 1.76 | 3.05 | 2.41 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.32 | 0.02 | -0.07 | 10/10/2025 | 10/16/2025 3:59:53 PM EST |
| 80.00 | 0.66 | 2.42 | 1.54 | 1.90 | +0.66 | +53.23% | 0.02 | 4 | 7 | 0.64 | 0.22 | 0.02 | -0.06 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 85.00 | 0.38 | 2.31 | 1.35 | 1.21 | +0.17 | +16.35% | 0.02 | 19 | 28 | 0.71 | 0.15 | 0.02 | -0.04 | 10/16/2025 | 10/16/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 10/16/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 10/16/2025 3:59:53 PM EST | |||
| 45.00 | 0.01 | 0.89 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.66 | -0.05 | 0.01 | -0.04 | 10/14/2025 | 10/16/2025 3:59:53 PM EST |
| 50.00 | 0.01 | 1.53 | 0.77 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.58 | -0.11 | 0.01 | -0.05 | 10/13/2025 | 10/16/2025 3:59:53 PM EST |
| 51.00 | 0.13 | 1.70 | 0.92 | 1.35 | -0.36 | -21.06% | 0.02 | 2 | 5 | 0.62 | -0.12 | 0.01 | -0.05 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 52.00 | 0.11 | 1.90 | 1.01 | 1.54 | -0.02 | -1.29% | 0.02 | 2 | 7 | 0.59 | -0.14 | 0.01 | -0.06 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 53.00 | 1.03 | 2.14 | 1.59 | % | 0.03 | 0 | 0 | 0.72 | -0.16 | 0.02 | -0.06 | 10/16/2025 3:59:53 PM EST | |||
| 54.00 | 0.59 | 2.93 | 1.76 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | -0.18 | 0.02 | -0.06 | 10/9/2025 | 10/16/2025 3:59:53 PM EST |
| 55.00 | 1.84 | 3.15 | 2.50 | 2.39 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.79 | -0.20 | 0.02 | -0.07 | 10/13/2025 | 10/16/2025 3:59:53 PM EST |
| 56.00 | 1.82 | 3.15 | 2.49 | 2.04 | -0.66 | -24.45% | 0.04 | 2 | 3 | 0.74 | -0.22 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 57.00 | 1.35 | 3.35 | 2.35 | 2.37 | % | 0.04 | 1 | 0 | 0.67 | -0.24 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 3:59:53 PM EST | |
| 58.00 | 1.68 | 3.75 | 2.72 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | -0.26 | 0.02 | -0.07 | 10/14/2025 | 10/16/2025 3:59:53 PM EST |
| 59.00 | 2.06 | 3.90 | 2.98 | % | 0.05 | 0 | 0 | 0.66 | -0.29 | 0.02 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 60.00 | 2.94 | 4.25 | 3.60 | 4.00 | % | 0.06 | 3 | 0 | 0.70 | -0.31 | 0.02 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST | |
| 61.00 | 3.60 | 4.70 | 4.15 | 4.07 | -0.83 | -16.94% | 0.07 | 1 | 1 | 0.71 | -0.34 | 0.02 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 62.00 | 3.50 | 5.05 | 4.28 | % | 0.07 | 0 | 0 | 0.67 | -0.36 | 0.03 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 63.00 | 4.00 | 5.55 | 4.78 | 4.83 | % | 0.08 | 2 | 0 | 0.68 | -0.39 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST | |
| 64.00 | 5.45 | 6.55 | 6.00 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.76 | -0.41 | 0.03 | -0.08 | 10/10/2025 | 10/16/2025 3:59:53 PM EST |
| 65.00 | 5.15 | 6.55 | 5.85 | 5.45 | -1.45 | -21.02% | 0.09 | 2 | 3 | 0.68 | -0.44 | 0.03 | -0.08 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 66.00 | 5.55 | 7.65 | 6.60 | % | 0.10 | 0 | 0 | 0.71 | -0.47 | 0.03 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 67.00 | 6.10 | 8.20 | 7.15 | % | 0.11 | 0 | 0 | 0.70 | -0.49 | 0.03 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 68.00 | 6.50 | 8.65 | 7.58 | % | 0.11 | 0 | 0 | 0.68 | -0.52 | 0.03 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 69.00 | 7.15 | 9.20 | 8.18 | % | 0.12 | 0 | 0 | 0.68 | -0.54 | 0.03 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 70.00 | 7.80 | 9.90 | 8.85 | 10.03 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.68 | -0.57 | 0.03 | -0.08 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 71.00 | 8.40 | 10.45 | 9.43 | % | 0.13 | 0 | 0 | 0.67 | -0.59 | 0.03 | -0.08 | 10/16/2025 3:59:53 PM EST | |||
| 72.00 | 8.80 | 11.10 | 9.95 | % | 0.14 | 0 | 0 | 0.64 | -0.62 | 0.03 | -0.07 | 10/16/2025 3:59:53 PM EST | |||
| 73.00 | 9.65 | 11.85 | 10.75 | % | 0.15 | 0 | 0 | 0.65 | -0.64 | 0.03 | -0.07 | 10/16/2025 3:59:53 PM EST | |||
| 74.00 | 10.55 | 13.50 | 12.03 | % | 0.16 | 0 | 0 | 0.71 | -0.66 | 0.02 | -0.07 | 10/16/2025 3:59:53 PM EST | |||
| 75.00 | 11.05 | 13.35 | 12.20 | % | 0.16 | 0 | 0 | 0.63 | -0.68 | 0.02 | -0.07 | 10/16/2025 3:59:53 PM EST | |||
| 80.00 | 15.85 | 18.65 | 17.25 | % | 0.22 | 0 | 0 | 0.97 | -0.78 | 0.02 | -0.06 | 10/16/2025 3:59:53 PM EST | |||
| 85.00 | 19.65 | 22.85 | 21.25 | % | 0.25 | 0 | 0 | 0.99 | -0.85 | 0.02 | -0.04 | 10/16/2025 3:59:53 PM EST |