Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $45.06 as of 11/7/2025 2:29:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 30.00 | 9.95 | 13.65 | 11.80 | % | 0.39 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 35.00 | 6.70 | 8.40 | 7.55 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.92 | 0.91 | 0.03 | -0.04 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 36.00 | % | 0.00 | 0 | 0 | 1.03 | 0.87 | 0.03 | -0.05 | 11/7/2025 4:00:04 PM EST | ||||||
| 37.00 | 4.90 | 7.30 | 6.10 | % | 0.16 | 0 | 0 | 0.99 | 0.83 | 0.04 | -0.05 | 11/7/2025 4:00:04 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | 0.95 | 0.79 | 0.05 | -0.05 | 11/7/2025 4:00:04 PM EST | ||||||
| 39.00 | % | 0.00 | 0 | 0 | 0.93 | 0.73 | 0.05 | -0.06 | 11/7/2025 4:00:04 PM EST | ||||||
| 40.00 | 3.05 | 4.20 | 3.63 | 4.10 | -0.62 | -13.14% | 0.09 | 97 | 15 | 0.52 | 0.67 | 0.06 | -0.06 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 41.00 | % | 0.00 | 0 | 0 | 0.63 | 0.61 | 0.06 | -0.06 | 11/7/2025 4:00:04 PM EST | ||||||
| 42.00 | 1.93 | 4.20 | 3.07 | 2.38 | % | 0.07 | 23 | 0 | 0.64 | 0.55 | 0.07 | -0.06 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 43.00 | 1.74 | 2.06 | 1.90 | 1.94 | % | 0.04 | 7,425 | 0 | 0.48 | 0.48 | 0.07 | -0.06 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 44.00 | % | 0.00 | 0 | 0 | 0.40 | 0.42 | 0.07 | -0.05 | 11/7/2025 4:00:04 PM EST | ||||||
| 45.00 | 1.13 | 1.35 | 1.24 | 1.46 | -1.33 | -47.67% | 0.03 | 173 | 138 | 0.49 | 0.36 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 46.00 | % | 0.00 | 0 | 0 | 0.51 | 0.30 | 0.06 | -0.04 | 11/7/2025 4:00:04 PM EST | ||||||
| 47.00 | % | 0.00 | 0 | 0 | 0.50 | 0.25 | 0.05 | -0.04 | 11/7/2025 4:00:04 PM EST | ||||||
| 48.00 | 0.02 | 1.32 | 0.67 | 0.88 | % | 0.01 | 7 | 0 | 0.45 | 0.21 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 49.00 | 0.46 | 1.08 | 0.77 | 0.59 | -0.56 | -48.70% | 0.02 | 78 | 166 | 0.60 | 0.17 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 50.00 | 0.08 | 0.90 | 0.49 | 0.74 | -0.46 | -38.34% | 0.01 | 61 | 126 | 0.52 | 0.14 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 51.00 | 0.40 | 0.63 | 0.52 | 0.56 | -0.49 | -46.67% | 0.01 | 4 | 33 | 0.61 | 0.11 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 52.00 | 0.29 | 0.74 | 0.52 | 0.57 | -0.01 | -1.73% | 0.01 | 6 | 102 | 0.64 | 0.09 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 53.00 | 0.01 | 1.28 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.64 | 0.07 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 54.00 | 0.01 | 0.50 | 0.26 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.07 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.94 | 0.47 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.92 | 0.04 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.03 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 1.01 | 0.51 | 0.40 | -0.09 | -18.37% | 0.01 | 50 | 2 | 1.02 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | 6.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.01 | 0.01 | 0.00 | 11/5/2025 | 11/7/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 5.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:04 PM EST |
| 60.00 | 0.15 | 0.44 | 0.30 | 0.15 | -0.23 | -60.53% | 0.01 | 1 | 120 | 0.81 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 68 | 1.21 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 62.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 64.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.43 | 0.22 | 0.38 | +0.12 | +46.16% | 0.00 | 1 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 2.26 | 1.13 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 68.00 | 0.00 | 2.26 | 1.13 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 70.00 | 0.01 | 0.41 | 0.21 | 0.51 | -1.14 | -69.10% | 0.00 | 11 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:04 PM EST |
| 72.00 | 0.00 | 1.60 | 0.80 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 1.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.66 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 35.00 | 0.17 | 0.50 | 0.34 | 0.40 | -0.02 | -4.77% | 0.01 | 3 | 12 | 0.56 | -0.09 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 36.00 | % | 0.00 | 0 | 0 | 0.54 | -0.13 | 0.03 | -0.05 | 11/7/2025 4:00:04 PM EST | ||||||
| 37.00 | 0.48 | 0.98 | 0.73 | % | 0.02 | 0 | 0 | 0.58 | -0.17 | 0.04 | -0.05 | 11/7/2025 4:00:04 PM EST | |||
| 38.00 | 0.51 | 1.39 | 0.95 | 1.00 | % | 0.02 | 24 | 0 | 0.57 | -0.21 | 0.05 | -0.05 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 39.00 | % | 0.00 | 0 | 0 | 0.75 | -0.27 | 0.05 | -0.06 | 11/7/2025 4:00:04 PM EST | ||||||
| 40.00 | 1.50 | 1.76 | 1.63 | 1.75 | +0.64 | +57.66% | 0.04 | 49 | 81 | 0.58 | -0.33 | 0.06 | -0.06 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 41.00 | % | 0.00 | 0 | 0 | 0.55 | -0.39 | 0.06 | -0.06 | 11/7/2025 4:00:04 PM EST | ||||||
| 42.00 | % | 0.00 | 0 | 0 | 0.61 | -0.45 | 0.07 | -0.06 | 11/7/2025 4:00:04 PM EST | ||||||
| 43.00 | 1.53 | 4.85 | 3.19 | 2.89 | % | 0.07 | 18 | 0 | 0.98 | -0.52 | 0.07 | -0.06 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 44.00 | % | 0.00 | 0 | 0 | 0.49 | -0.58 | 0.07 | -0.05 | 11/7/2025 4:00:04 PM EST | ||||||
| 45.00 | 3.15 | 5.60 | 4.38 | 3.35 | +0.35 | +11.67% | 0.10 | 13 | 140 | 0.87 | -0.64 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 46.00 | % | 0.00 | 0 | 0 | 0.83 | -0.70 | 0.06 | -0.04 | 11/7/2025 4:00:04 PM EST | ||||||
| 47.00 | % | 0.00 | 0 | 0 | 0.85 | -0.75 | 0.05 | -0.04 | 11/7/2025 4:00:04 PM EST | ||||||
| 48.00 | 5.05 | 8.30 | 6.68 | 6.03 | % | 0.14 | 8 | 0 | 0.98 | -0.79 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 49.00 | 6.15 | 9.15 | 7.65 | 8.00 | +2.85 | +55.34% | 0.16 | 5 | 30 | 1.01 | -0.83 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 50.00 | 7.00 | 9.30 | 8.15 | 7.95 | +0.80 | +11.19% | 0.16 | 6 | 214 | 0.84 | -0.86 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 51.00 | 8.10 | 10.15 | 9.13 | 6.11 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.84 | -0.89 | 0.03 | -0.02 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 52.00 | 8.95 | 11.90 | 10.43 | 1.59 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.11 | -0.91 | 0.03 | -0.02 | 11/5/2025 | 11/7/2025 4:00:04 PM EST |
| 53.00 | 9.70 | 13.15 | 11.43 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.23 | -0.93 | 0.02 | -0.02 | 11/3/2025 | 11/7/2025 4:00:04 PM EST |
| 54.00 | 11.45 | 14.15 | 12.80 | 8.80 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.28 | -0.93 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 55.00 | 12.45 | 14.45 | 13.45 | 13.54 | +2.84 | +26.55% | 0.24 | 7 | 52 | 1.13 | -0.96 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 56.00 | 13.40 | 15.75 | 14.58 | 14.11 | -0.04 | -0.29% | 0.26 | 1 | 30 | 1.26 | -0.97 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 57.00 | 13.60 | 16.90 | 15.25 | 14.50 | +1.70 | +13.29% | 0.27 | 5 | 9 | 1.35 | -0.98 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 58.00 | 14.65 | 17.85 | 16.25 | 12.39 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.38 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 59.00 | 15.60 | 19.55 | 17.58 | 4.80 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.61 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:04 PM EST |
| 60.00 | 16.60 | 20.40 | 18.50 | 17.90 | +1.77 | +10.98% | 0.31 | 4 | 19 | 1.61 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 61.00 | 17.60 | 20.20 | 18.90 | 14.59 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.29 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 62.00 | 18.60 | 22.50 | 20.55 | 14.80 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.72 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 63.00 | 19.55 | 23.50 | 21.53 | % | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 64.00 | 20.55 | 24.50 | 22.53 | 16.27 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.80 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 65.00 | 21.55 | 25.10 | 23.33 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 66.00 | 22.55 | 25.30 | 23.93 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 67.00 | 23.55 | 27.50 | 25.53 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 68.00 | 24.55 | 28.50 | 26.53 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 69.00 | 25.60 | 29.10 | 27.35 | % | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 70.00 | 26.60 | 29.95 | 28.28 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 71.00 | 27.55 | 30.80 | 29.18 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 72.00 | 28.55 | 32.45 | 30.50 | % | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 73.00 | 29.55 | 33.50 | 31.53 | % | 0.43 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 74.00 | 30.55 | 34.50 | 32.53 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 75.00 | 31.55 | 35.50 | 33.53 | % | 0.45 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 80.00 | 36.55 | 40.60 | 38.58 | % | 0.48 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 85.00 | 41.50 | 45.50 | 43.50 | % | 0.51 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST |