Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $27.82 as of 10/30/2026 7:36:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.60 | 18.00 | 16.80 | 15.72 | 0.00 | 0.00% | 1.34 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 15.00 | 13.15 | 15.10 | 14.13 | 13.60 | 0.00 | 0.00% | 0.94 | 0 | 22 | 1.71 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:57 PM EST |
| 17.50 | 10.70 | 12.55 | 11.63 | 10.25 | 0.00 | 0.00% | 0.66 | 0 | 7 | 1.36 | 0.99 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 20.00 | 8.30 | 9.80 | 9.05 | 9.49 | +0.56 | +6.28% | 0.45 | 1 | 304 | 0.96 | 0.95 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 22.50 | 6.55 | 7.75 | 7.15 | 7.20 | +1.50 | +26.32% | 0.32 | 51 | 124 | 0.91 | 0.88 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 25.00 | 4.80 | 5.75 | 5.28 | 5.01 | +0.61 | +13.87% | 0.21 | 33 | 424 | 0.66 | 0.78 | 0.04 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 27.50 | 3.30 | 4.00 | 3.65 | 3.52 | +0.56 | +18.92% | 0.13 | 122 | 1,318 | 0.65 | 0.65 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 30.00 | 2.28 | 2.48 | 2.38 | 2.37 | +0.55 | +30.22% | 0.08 | 157 | 5,573 | 0.63 | 0.50 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 32.50 | 1.03 | 1.55 | 1.29 | 1.47 | +0.36 | +32.44% | 0.04 | 134 | 4,617 | 0.58 | 0.36 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 35.00 | 0.85 | 0.99 | 0.92 | 0.88 | +0.23 | +35.39% | 0.03 | 49 | 4,400 | 0.63 | 0.24 | 0.05 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 37.50 | 0.41 | 0.61 | 0.51 | 0.55 | +0.13 | +30.96% | 0.01 | 43 | 2,244 | 0.61 | 0.15 | 0.04 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 40.00 | 0.17 | 0.35 | 0.26 | 0.28 | +0.05 | +21.74% | 0.01 | 49 | 3,518 | 0.60 | 0.09 | 0.03 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 42.50 | 0.09 | 0.31 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 842 | 0.63 | 0.06 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 45.00 | 0.02 | 0.24 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 1 | 2,570 | 0.62 | 0.04 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 47.50 | 0.01 | 0.30 | 0.16 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 1,336 | 0.68 | 0.02 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 50.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 4,864 | 0.68 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.77 | 0.01 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 437 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.93 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/30/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.43 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/30/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.10 | -76.93% | 0.01 | 9 | 492 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.29 | 0.15 | 0.08 | -0.01 | -11.12% | 0.01 | 16 | 987 | 1.00 | -0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.06 | -25.00% | 0.01 | 392 | 1,631 | 0.69 | -0.05 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 22.50 | 0.38 | 0.47 | 0.43 | 0.42 | -0.07 | -14.29% | 0.02 | 28 | 2,358 | 0.66 | -0.12 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 25.00 | 0.90 | 0.99 | 0.95 | 0.96 | -0.20 | -17.25% | 0.04 | 261 | 7,835 | 0.64 | -0.22 | 0.04 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 27.50 | 1.82 | 1.98 | 1.90 | 1.84 | -0.28 | -13.21% | 0.07 | 386 | 3,012 | 0.65 | -0.35 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 30.00 | 2.93 | 3.40 | 3.17 | 3.11 | -0.42 | -11.90% | 0.11 | 79 | 1,644 | 0.64 | -0.50 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 32.50 | 4.00 | 5.00 | 4.50 | 4.90 | -0.58 | -10.59% | 0.14 | 3 | 1,114 | 0.56 | -0.64 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 35.00 | 6.05 | 7.75 | 6.90 | 6.55 | -0.75 | -10.28% | 0.20 | 7 | 2,335 | 0.67 | -0.76 | 0.05 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 37.50 | 7.55 | 9.70 | 8.63 | 8.26 | 0.00 | 0.00% | 0.23 | 0 | 442 | 0.92 | -0.85 | 0.04 | -0.02 | 10/20/2026 | 10/30/2026 3:59:57 PM EST |
| 40.00 | 10.15 | 11.80 | 10.98 | 11.77 | -0.11 | -0.93% | 0.27 | 1 | 1,036 | 0.91 | -0.91 | 0.03 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 42.50 | 12.25 | 13.85 | 13.05 | 13.40 | -1.05 | -7.27% | 0.31 | 2 | 91 | 0.85 | -0.94 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 45.00 | 14.35 | 17.10 | 15.73 | 16.38 | 0.00 | 0.00% | 0.35 | 0 | 17 | 1.21 | -0.96 | 0.01 | -0.01 | 10/16/2026 | 10/30/2026 3:59:57 PM EST |
| 47.50 | 16.85 | 19.55 | 18.20 | 18.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 9/23/2026 | 10/30/2026 3:59:57 PM EST |
| 50.00 | 20.00 | 22.05 | 21.03 | 22.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:57 PM EST |
| 52.50 | 22.40 | 24.55 | 23.48 | 18.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 8/24/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 24.30 | 27.05 | 25.68 | 31.23 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/30/2026 3:59:57 PM EST |
| 57.50 | 27.50 | 29.55 | 28.53 | 30.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/30/2026 3:59:57 PM EST |
| 60.00 | 29.80 | 32.20 | 31.00 | 31.33 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/30/2026 3:59:57 PM EST |
| 62.50 | 32.05 | 34.70 | 33.38 | 33.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 34.55 | 37.00 | 35.78 | 33.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 40.00 | 42.00 | 41.00 | % | 0.59 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 44.30 | 47.00 | 45.65 | % | 0.61 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 49.30 | 52.00 | 50.65 | % | 0.63 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 85.00 | 54.90 | 57.00 | 55.95 | % | 0.66 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |