Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $28.00 as of 10/28/2026 12:54:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.50 | 12.45 | 10.98 | % | 0.65 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 18.00 | 9.00 | 11.30 | 10.15 | % | 0.56 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 19.00 | 8.05 | 11.05 | 9.55 | % | 0.50 | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 20.00 | 7.10 | 8.80 | 7.95 | % | 0.40 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 21.00 | 6.00 | 8.10 | 7.05 | % | 0.34 | 0 | 0 | 1.12 | 0.96 | 0.02 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 22.00 | 4.90 | 7.40 | 6.15 | % | 0.28 | 0 | 0 | 1.12 | 0.93 | 0.03 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 23.00 | 4.60 | 6.20 | 5.40 | % | 0.23 | 0 | 0 | 0.92 | 0.89 | 0.04 | -0.02 | 10/28/2026 3:59:59 PM EST | |||
| 24.00 | 3.85 | 5.60 | 4.73 | % | 0.20 | 0 | 0 | 0.95 | 0.84 | 0.05 | -0.02 | 10/28/2026 3:59:59 PM EST | |||
| 25.00 | 2.95 | 4.95 | 3.95 | % | 0.16 | 0 | 0 | 0.94 | 0.77 | 0.06 | -0.02 | 10/28/2026 3:59:59 PM EST | |||
| 26.00 | 2.90 | 3.90 | 3.40 | % | 0.13 | 0 | 0 | 0.64 | 0.70 | 0.07 | -0.03 | 10/28/2026 3:59:59 PM EST | |||
| 27.00 | 1.96 | 3.50 | 2.73 | % | 0.10 | 0 | 0 | 0.61 | 0.62 | 0.07 | -0.03 | 10/28/2026 3:59:59 PM EST | |||
| 28.00 | 1.90 | 2.68 | 2.29 | 2.34 | +0.23 | +10.90% | 0.08 | 21 | 22 | 0.63 | 0.55 | 0.08 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 29.00 | 1.31 | 2.30 | 1.81 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.61 | 0.47 | 0.07 | -0.03 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 30.00 | 1.09 | 1.92 | 1.51 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.63 | 0.41 | 0.07 | -0.03 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 31.00 | 0.68 | 1.40 | 1.04 | 1.13 | +0.04 | +3.67% | 0.03 | 2 | 1 | 0.58 | 0.35 | 0.07 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 32.00 | 0.35 | 1.04 | 0.70 | 0.90 | +0.02 | +2.28% | 0.02 | 2 | 2 | 0.54 | 0.29 | 0.06 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 33.00 | 0.23 | 0.96 | 0.60 | 0.80 | +0.12 | +17.65% | 0.02 | 12 | 33 | 0.56 | 0.24 | 0.06 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 34.00 | 0.01 | 1.10 | 0.56 | 0.52 | -0.25 | -32.47% | 0.02 | 1 | 16 | 0.54 | 0.20 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.80 | 0.41 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.17 | 0.04 | -0.02 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 36.00 | 0.01 | 0.67 | 0.34 | 0.33 | % | 0.01 | 1 | 0 | 0.56 | 0.14 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST | |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.10 | 0.03 | -0.01 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 38.00 | 0.01 | 0.36 | 0.19 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.03 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.05 | 0.02 | -0.01 | 10/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.56 | 0.28 | 0.16 | % | 0.01 | 40 | 0 | 1.01 | -0.02 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 3:59:59 PM EST | |
| 21.00 | 0.01 | 0.82 | 0.42 | % | 0.02 | 0 | 0 | 0.72 | -0.04 | 0.02 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 22.00 | 0.15 | 0.45 | 0.30 | 0.27 | -0.06 | -18.19% | 0.01 | 1 | 19 | 0.64 | -0.07 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 23.00 | 0.26 | 0.85 | 0.56 | 0.80 | +0.31 | +63.27% | 0.02 | 1 | 1 | 0.68 | -0.11 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 24.00 | 0.44 | 1.02 | 0.73 | 0.37 | -0.30 | -44.78% | 0.03 | 31 | 3 | 0.66 | -0.16 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 25.00 | 0.01 | 1.22 | 0.62 | 0.81 | -0.15 | -15.63% | 0.02 | 7 | 18 | 0.46 | -0.23 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 26.00 | 0.98 | 1.63 | 1.31 | 1.38 | +0.04 | +2.99% | 0.05 | 14 | 17 | 0.64 | -0.30 | 0.07 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 27.00 | 0.39 | 2.05 | 1.22 | 1.62 | -0.14 | -7.96% | 0.05 | 4 | 14 | 0.49 | -0.38 | 0.07 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 28.00 | 1.68 | 2.44 | 2.06 | 2.23 | -0.15 | -6.31% | 0.07 | 3 | 7 | 0.60 | -0.45 | 0.08 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 29.00 | 2.28 | 3.15 | 2.72 | 2.67 | +0.16 | +6.38% | 0.09 | 1 | 1 | 0.62 | -0.53 | 0.07 | -0.03 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 30.00 | 2.31 | 4.45 | 3.38 | % | 0.11 | 0 | 0 | 0.62 | -0.59 | 0.07 | -0.03 | 10/28/2026 3:59:59 PM EST | |||
| 31.00 | 3.20 | 4.95 | 4.08 | 4.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.61 | -0.65 | 0.07 | -0.03 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 32.00 | 3.70 | 5.50 | 4.60 | % | 0.14 | 0 | 0 | 0.85 | -0.71 | 0.06 | -0.03 | 10/28/2026 3:59:59 PM EST | |||
| 33.00 | 4.30 | 6.85 | 5.58 | % | 0.17 | 0 | 0 | 1.03 | -0.76 | 0.06 | -0.03 | 10/28/2026 3:59:59 PM EST | |||
| 34.00 | 5.05 | 7.70 | 6.38 | % | 0.19 | 0 | 0 | 1.06 | -0.80 | 0.05 | -0.02 | 10/28/2026 3:59:59 PM EST | |||
| 35.00 | 6.05 | 8.40 | 7.23 | 6.63 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.04 | -0.83 | 0.04 | -0.02 | 10/22/2026 | 10/28/2026 3:59:59 PM EST |
| 36.00 | 7.40 | 9.30 | 8.35 | % | 0.23 | 0 | 0 | 1.07 | -0.86 | 0.04 | -0.02 | 10/28/2026 3:59:59 PM EST | |||
| 37.00 | 7.90 | 10.25 | 9.08 | % | 0.25 | 0 | 0 | 1.11 | -0.90 | 0.03 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 38.00 | 8.85 | 11.40 | 10.13 | % | 0.27 | 0 | 0 | 1.22 | -0.91 | 0.03 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 40.00 | 11.20 | 13.45 | 12.33 | % | 0.31 | 0 | 0 | 1.34 | -0.95 | 0.02 | -0.01 | 10/28/2026 3:59:59 PM EST |