Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $32.11 as of 11/9/2026 6:57:37 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 | 11.75 | 14.70 | 13.23 | % | 0.66 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 21.00 | 10.75 | 14.15 | 12.45 | % | 0.59 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 22.00 | 9.80 | 12.70 | 11.25 | % | 0.51 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 23.00 | 8.90 | 12.25 | 10.58 | % | 0.46 | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 24.00 | 8.10 | 10.80 | 9.45 | % | 0.39 | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 11/9/2026 3:59:51 PM EST | |||
| 25.00 | 7.20 | 9.85 | 8.53 | % | 0.34 | 0 | 0 | 1.15 | 0.96 | 0.01 | -0.01 | 11/9/2026 3:59:51 PM EST | |||
| 26.00 | 6.45 | 8.85 | 7.65 | % | 0.29 | 0 | 0 | 1.05 | 0.94 | 0.02 | -0.01 | 11/9/2026 3:59:51 PM EST | |||
| 27.00 | 5.35 | 7.60 | 6.48 | 5.92 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.87 | 0.91 | 0.03 | -0.01 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 28.00 | 4.50 | 6.65 | 5.58 | % | 0.20 | 0 | 0 | 0.80 | 0.87 | 0.04 | -0.02 | 11/9/2026 3:59:51 PM EST | |||
| 29.00 | 3.75 | 5.45 | 4.60 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.65 | 0.82 | 0.05 | -0.02 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 30.00 | 3.40 | 4.45 | 3.93 | 2.34 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | 0.76 | 0.06 | -0.02 | 11/5/2026 | 11/9/2026 3:59:51 PM EST |
| 31.00 | 3.15 | 4.55 | 3.85 | 2.84 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.56 | 0.70 | 0.06 | -0.02 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 32.00 | 2.63 | 3.60 | 3.12 | 2.53 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.52 | 0.63 | 0.07 | -0.02 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 33.00 | 2.20 | 2.49 | 2.35 | 2.45 | +0.46 | +23.12% | 0.07 | 5 | 33 | 0.47 | 0.56 | 0.07 | -0.03 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 34.00 | 1.81 | 2.19 | 2.00 | 1.93 | +1.00 | +107.53% | 0.06 | 22 | 60 | 0.49 | 0.48 | 0.07 | -0.03 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 35.00 | 1.22 | 1.60 | 1.41 | 1.50 | +0.24 | +19.05% | 0.04 | 9 | 15 | 0.45 | 0.41 | 0.07 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 36.00 | 0.92 | 1.25 | 1.09 | 1.20 | +0.17 | +16.51% | 0.03 | 13 | 6 | 0.45 | 0.34 | 0.07 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 37.00 | 0.61 | 1.15 | 0.88 | 0.87 | +0.07 | +8.75% | 0.02 | 6 | 1 | 0.46 | 0.28 | 0.06 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 38.00 | 0.34 | 1.07 | 0.71 | 0.58 | % | 0.02 | 4 | 0 | 0.46 | 0.22 | 0.06 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST | |
| 39.00 | 0.24 | 0.58 | 0.41 | 0.30 | % | 0.01 | 4 | 0 | 0.42 | 0.17 | 0.05 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST | |
| 40.00 | 0.14 | 0.49 | 0.32 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.43 | 0.13 | 0.04 | -0.01 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 41.00 | 0.23 | 0.52 | 0.38 | 0.30 | % | 0.01 | 433 | 0 | 0.49 | 0.10 | 0.03 | -0.01 | 11/9/2026 | 11/9/2026 3:59:51 PM EST | |
| 42.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.03 | -0.01 | 11/9/2026 3:59:51 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 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.93 | 0.97 | % | 0.05 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.94 | 0.97 | % | 0.04 | 0 | 0 | 1.58 | -0.01 | 0.00 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.97 | 0.99 | % | 0.04 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 11/9/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.37 | -0.02 | 0.01 | -0.01 | 11/9/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.01 | 11/9/2026 3:59:51 PM EST | |||
| 26.00 | 0.01 | 0.33 | 0.17 | 0.56 | % | 0.01 | 2 | 0 | 0.45 | -0.06 | 0.02 | -0.01 | 11/9/2026 | 11/9/2026 3:59:51 PM EST | |
| 27.00 | 0.01 | 0.70 | 0.36 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.03 | -0.01 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 28.00 | 0.17 | 0.81 | 0.49 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.04 | -0.02 | 11/9/2026 3:59:51 PM EST | |||
| 29.00 | 0.26 | 0.88 | 0.57 | 0.70 | -0.20 | -22.23% | 0.02 | 3 | 2 | 0.46 | -0.18 | 0.05 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST |
| 30.00 | 0.59 | 1.03 | 0.81 | 0.88 | % | 0.03 | 5 | 0 | 0.46 | -0.24 | 0.06 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST | |
| 31.00 | 0.96 | 1.46 | 1.21 | 1.17 | % | 0.04 | 1 | 0 | 0.48 | -0.30 | 0.06 | -0.02 | 11/9/2026 | 11/9/2026 3:59:51 PM EST | |
| 32.00 | 1.24 | 2.15 | 1.70 | % | 0.05 | 0 | 0 | 0.50 | -0.37 | 0.07 | -0.02 | 11/9/2026 3:59:51 PM EST | |||
| 33.00 | 1.83 | 2.57 | 2.20 | 2.04 | % | 0.07 | 2 | 0 | 0.51 | -0.44 | 0.07 | -0.03 | 11/9/2026 | 11/9/2026 3:59:51 PM EST | |
| 34.00 | 2.34 | 3.00 | 2.67 | % | 0.08 | 0 | 0 | 0.49 | -0.52 | 0.07 | -0.03 | 11/9/2026 3:59:51 PM EST | |||
| 35.00 | 2.30 | 3.70 | 3.00 | % | 0.09 | 0 | 0 | 0.43 | -0.59 | 0.07 | -0.02 | 11/9/2026 3:59:51 PM EST | |||
| 36.00 | 2.86 | 4.80 | 3.83 | % | 0.11 | 0 | 0 | 0.43 | -0.66 | 0.07 | -0.02 | 11/9/2026 3:59:51 PM EST | |||
| 37.00 | 3.75 | 5.60 | 4.68 | % | 0.13 | 0 | 0 | 0.70 | -0.72 | 0.06 | -0.02 | 11/9/2026 3:59:51 PM EST | |||
| 38.00 | 4.25 | 6.55 | 5.40 | % | 0.14 | 0 | 0 | 0.75 | -0.78 | 0.06 | -0.02 | 11/9/2026 3:59:51 PM EST | |||
| 39.00 | 5.00 | 7.40 | 6.20 | % | 0.16 | 0 | 0 | 0.78 | -0.83 | 0.05 | -0.02 | 11/9/2026 3:59:51 PM EST | |||
| 40.00 | 5.90 | 8.25 | 7.08 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.80 | -0.87 | 0.04 | -0.01 | 11/6/2026 | 11/9/2026 3:59:51 PM EST |
| 41.00 | 7.00 | 9.20 | 8.10 | % | 0.20 | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.01 | 11/9/2026 3:59:51 PM EST | |||
| 42.00 | 7.70 | 10.15 | 8.93 | % | 0.21 | 0 | 0 | 0.87 | -0.92 | 0.03 | -0.01 | 11/9/2026 3:59:51 PM EST |