Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $55.86 as of 1/26/2026 4:10:56 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 | 28.30 | 31.55 | 29.93 | 29.27 | 0.00 | 0.00% | 1.20 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 9:58:53 AM EST |
| 30.00 | 23.30 | 26.25 | 24.78 | % | 0.83 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 34.00 | 19.15 | 22.70 | 20.93 | % | 0.62 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 35.00 | 18.35 | 21.20 | 19.78 | % | 0.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 36.00 | 17.15 | 20.65 | 18.90 | % | 0.52 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 37.00 | 16.75 | 19.15 | 17.95 | % | 0.49 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 38.00 | 15.20 | 18.70 | 16.95 | % | 0.45 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 39.00 | 14.20 | 17.70 | 15.95 | 14.95 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:58:53 AM EST |
| 40.00 | 13.20 | 16.70 | 14.95 | % | 0.37 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 41.00 | 12.25 | 15.20 | 13.73 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 1/27/2026 9:58:53 AM EST | |||
| 42.00 | 11.80 | 14.20 | 13.00 | % | 0.31 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 1/27/2026 9:58:53 AM EST | |||
| 43.00 | 10.80 | 13.20 | 12.00 | % | 0.28 | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 1/27/2026 9:58:53 AM EST | |||
| 44.00 | 9.50 | 12.30 | 10.90 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.24 | 0.98 | 0.01 | -0.01 | 1/20/2026 | 1/27/2026 9:58:53 AM EST |
| 45.00 | 8.30 | 11.80 | 10.05 | 12.60 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.31 | 0.97 | 0.01 | -0.02 | 1/20/2026 | 1/27/2026 9:58:53 AM EST |
| 46.00 | 8.05 | 10.20 | 9.13 | 10.75 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.04 | 0.95 | 0.02 | -0.02 | 1/20/2026 | 1/27/2026 9:58:53 AM EST |
| 47.00 | 7.00 | 9.05 | 8.03 | 8.77 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.85 | 0.92 | 0.02 | -0.03 | 1/20/2026 | 1/27/2026 9:58:53 AM EST |
| 48.00 | 6.15 | 8.30 | 7.23 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.91 | 0.89 | 0.03 | -0.04 | 1/9/2026 | 1/27/2026 9:58:53 AM EST |
| 49.00 | 5.35 | 7.05 | 6.20 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.76 | 0.86 | 0.04 | -0.04 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 50.00 | 4.00 | 6.10 | 5.05 | 6.72 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.69 | 0.81 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 51.00 | 4.40 | 5.80 | 5.10 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.79 | 0.77 | 0.05 | -0.06 | 1/21/2026 | 1/27/2026 9:58:53 AM EST |
| 52.00 | 3.90 | 4.55 | 4.23 | 4.77 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.64 | 0.71 | 0.06 | -0.06 | 1/23/2026 | 1/27/2026 9:58:53 AM EST |
| 53.00 | 3.15 | 3.80 | 3.48 | 4.14 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.47 | 0.65 | 0.07 | -0.06 | 1/22/2026 | 1/27/2026 9:58:53 AM EST |
| 54.00 | 2.65 | 2.97 | 2.81 | 2.79 | -0.31 | -10.00% | 0.05 | 30 | 59 | 0.47 | 0.58 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 55.00 | 2.10 | 2.48 | 2.29 | 2.27 | +0.03 | +1.34% | 0.04 | 16 | 271 | 0.47 | 0.50 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 56.00 | 1.61 | 2.04 | 1.83 | 1.59 | -0.14 | -8.10% | 0.03 | 1 | 104 | 0.46 | 0.43 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 57.00 | 1.41 | 1.71 | 1.56 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 645 | 0.46 | 0.35 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 58.00 | 1.00 | 1.35 | 1.18 | 1.14 | -0.11 | -8.80% | 0.02 | 1 | 83 | 0.45 | 0.29 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 59.00 | 0.62 | 1.10 | 0.86 | 0.85 | +0.01 | +1.19% | 0.01 | 4 | 6 | 0.44 | 0.24 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 60.00 | 0.60 | 0.71 | 0.66 | 0.60 | 0.00 | 0.00% | 0.01 | 2 | 441 | 0.41 | 0.19 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 61.00 | 0.25 | 0.53 | 0.39 | 0.41 | -0.16 | -28.07% | 0.01 | 3 | 73 | 0.43 | 0.15 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 62.00 | 0.22 | 0.75 | 0.49 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.49 | 0.11 | 0.04 | -0.03 | 1/23/2026 | 1/27/2026 9:58:53 AM EST |
| 63.00 | 0.01 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.47 | 0.09 | 0.03 | -0.03 | 1/23/2026 | 1/27/2026 9:58:53 AM EST |
| 64.00 | 0.00 | 1.17 | 0.59 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.06 | 0.02 | -0.02 | 1/20/2026 | 1/27/2026 9:58:53 AM EST |
| 65.00 | 0.05 | 0.65 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.56 | 0.05 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.03 | 0.01 | -0.01 | 1/20/2026 | 1/27/2026 9:58:53 AM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.01 | -0.01 | 1/27/2026 9:58:53 AM EST | |||
| 68.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | -0.01 | 1/27/2026 9:58:53 AM EST | |||
| 70.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 34.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 37.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:58:53 AM EST |
| 41.00 | 0.00 | 0.76 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/27/2026 9:58:53 AM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/27/2026 9:58:53 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.02 | -0.01 | 0.01 | -0.01 | 1/20/2026 | 1/27/2026 9:58:53 AM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | -0.02 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.88 | -0.03 | 0.01 | -0.02 | 1/23/2026 | 1/27/2026 9:58:53 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.81 | -0.05 | 0.02 | -0.02 | 1/23/2026 | 1/27/2026 9:58:53 AM EST |
| 47.00 | 0.01 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | -0.08 | 0.02 | -0.03 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 48.00 | 0.21 | 0.47 | 0.34 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.51 | -0.11 | 0.03 | -0.04 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 49.00 | 0.30 | 0.82 | 0.56 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | -0.14 | 0.04 | -0.04 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 50.00 | 0.43 | 0.65 | 0.54 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.42 | -0.19 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 51.00 | 0.70 | 0.88 | 0.79 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | -0.23 | 0.05 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 52.00 | 0.82 | 1.29 | 1.06 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.47 | -0.29 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 53.00 | 1.11 | 1.63 | 1.37 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.43 | -0.35 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 54.00 | 1.48 | 2.01 | 1.75 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.43 | -0.42 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 55.00 | 1.93 | 2.43 | 2.18 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.47 | -0.50 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 56.00 | 2.45 | 2.96 | 2.71 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 1,001 | 0.42 | -0.57 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 57.00 | 3.10 | 3.55 | 3.33 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.65 | 0.07 | -0.06 | 1/23/2026 | 1/27/2026 9:58:53 AM EST |
| 58.00 | 3.70 | 5.50 | 4.60 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.75 | -0.71 | 0.07 | -0.06 | 1/22/2026 | 1/27/2026 9:58:53 AM EST |
| 59.00 | 4.50 | 5.90 | 5.20 | % | 0.09 | 0 | 0 | 0.83 | -0.76 | 0.06 | -0.05 | 1/27/2026 9:58:53 AM EST | |||
| 60.00 | 4.60 | 7.25 | 5.93 | 5.44 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.83 | -0.81 | 0.05 | -0.04 | 1/21/2026 | 1/27/2026 9:58:53 AM EST |
| 61.00 | 5.50 | 7.90 | 6.70 | % | 0.11 | 0 | 0 | 0.81 | -0.85 | 0.04 | -0.04 | 1/27/2026 9:58:53 AM EST | |||
| 62.00 | 6.40 | 8.80 | 7.60 | % | 0.12 | 0 | 0 | 0.84 | -0.89 | 0.04 | -0.03 | 1/27/2026 9:58:53 AM EST | |||
| 63.00 | 7.65 | 9.65 | 8.65 | % | 0.14 | 0 | 0 | 0.86 | -0.91 | 0.03 | -0.03 | 1/27/2026 9:58:53 AM EST | |||
| 64.00 | 8.25 | 10.80 | 9.53 | % | 0.15 | 0 | 0 | 0.95 | -0.94 | 0.02 | -0.02 | 1/27/2026 9:58:53 AM EST | |||
| 65.00 | 8.90 | 11.55 | 10.23 | % | 0.16 | 0 | 0 | 1.12 | -0.95 | 0.02 | -0.02 | 1/27/2026 9:58:53 AM EST | |||
| 66.00 | 9.85 | 12.65 | 11.25 | % | 0.17 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 1/27/2026 9:58:53 AM EST | |||
| 67.00 | 10.85 | 13.65 | 12.25 | % | 0.18 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 1/27/2026 9:58:53 AM EST | |||
| 68.00 | 11.95 | 14.80 | 13.38 | % | 0.20 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 1/27/2026 9:58:53 AM EST | |||
| 70.00 | 13.50 | 16.95 | 15.23 | % | 0.22 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 75.00 | 18.50 | 22.00 | 20.25 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 80.00 | 23.65 | 26.80 | 25.23 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST | |||
| 85.00 | 28.50 | 31.95 | 30.23 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:53 AM EST |