Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $51.28 as of 1/9/2026 10:57:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 25.00 | 23.15 | % | 0.77 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 35.00 | 16.45 | 19.95 | 18.20 | % | 0.52 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 39.00 | 12.75 | 16.50 | 14.63 | 13.07 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.09 | 0.92 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 40.00 | 11.85 | 15.70 | 13.78 | % | 0.34 | 0 | 0 | 1.08 | 0.90 | 0.01 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 41.00 | 11.00 | 14.75 | 12.88 | % | 0.31 | 0 | 0 | 1.03 | 0.89 | 0.01 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 42.00 | 10.15 | 13.55 | 11.85 | % | 0.28 | 0 | 0 | 0.93 | 0.86 | 0.02 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 43.00 | 9.30 | 12.55 | 10.93 | 9.79 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | 0.84 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 44.00 | 8.50 | 11.30 | 9.90 | 9.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.77 | 0.82 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 45.00 | 7.75 | 11.60 | 9.68 | % | 0.22 | 0 | 0 | 0.93 | 0.80 | 0.02 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 46.00 | 7.00 | 10.20 | 8.60 | 8.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.81 | 0.77 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 47.00 | 6.30 | 9.35 | 7.83 | 7.01 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.78 | 0.74 | 0.03 | -0.05 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 48.00 | 7.05 | 7.90 | 7.48 | % | 0.16 | 0 | 0 | 0.56 | 0.72 | 0.03 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 49.00 | 5.00 | 8.45 | 6.73 | 6.30 | % | 0.14 | 15 | 0 | 0.56 | 0.69 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 50.00 | 5.75 | 6.65 | 6.20 | % | 0.12 | 0 | 0 | 0.58 | 0.65 | 0.03 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 51.00 | 4.10 | 6.30 | 5.20 | 5.08 | % | 0.10 | 1 | 0 | 0.52 | 0.62 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 52.00 | 4.70 | 5.55 | 5.13 | 5.07 | +0.54 | +11.93% | 0.10 | 3 | 3 | 0.59 | 0.59 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 53.00 | 3.95 | 5.05 | 4.50 | 4.90 | +0.60 | +13.96% | 0.08 | 96 | 7 | 0.57 | 0.55 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 54.00 | 3.70 | 5.15 | 4.43 | 4.42 | +0.72 | +19.46% | 0.08 | 144 | 7 | 0.61 | 0.52 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 55.00 | 3.20 | 4.20 | 3.70 | 3.75 | % | 0.07 | 107 | 0 | 0.57 | 0.48 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 56.00 | 2.92 | 3.80 | 3.36 | 3.50 | +0.62 | +21.53% | 0.06 | 1 | 1 | 0.58 | 0.45 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 57.00 | 2.49 | 4.60 | 3.55 | % | 0.06 | 0 | 0 | 0.65 | 0.41 | 0.04 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 58.00 | 0.82 | 3.25 | 2.04 | % | 0.04 | 0 | 0 | 0.48 | 0.38 | 0.03 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 59.00 | 1.91 | 2.85 | 2.38 | % | 0.04 | 0 | 0 | 0.57 | 0.35 | 0.03 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 60.00 | 1.73 | 2.53 | 2.13 | 2.05 | -0.10 | -4.66% | 0.04 | 18 | 1 | 0.58 | 0.32 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 61.00 | 1.35 | 2.51 | 1.93 | % | 0.03 | 0 | 0 | 0.58 | 0.29 | 0.03 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 62.00 | 1.04 | 2.01 | 1.53 | % | 0.02 | 0 | 0 | 0.51 | 0.26 | 0.03 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 63.00 | 0.88 | 2.14 | 1.51 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.03 | -0.04 | 1/9/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.31 | 1.16 | % | 0.03 | 0 | 0 | 1.36 | -0.04 | 0.01 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 39.00 | 0.00 | 2.58 | 1.29 | % | 0.03 | 0 | 0 | 1.17 | -0.08 | 0.01 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.08 | -0.10 | 0.01 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 41.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 1.09 | -0.11 | 0.01 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 42.00 | 0.65 | 2.94 | 1.80 | % | 0.04 | 0 | 0 | 0.81 | -0.14 | 0.02 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 43.00 | 0.42 | 1.76 | 1.09 | 1.06 | -0.44 | -29.34% | 0.03 | 1 | 1 | 0.62 | -0.16 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 44.00 | 0.67 | 1.53 | 1.10 | 1.50 | % | 0.03 | 1 | 0 | 0.59 | -0.18 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 45.00 | 1.16 | 2.26 | 1.71 | % | 0.04 | 0 | 0 | 0.66 | -0.20 | 0.02 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 46.00 | 0.01 | 3.85 | 1.93 | % | 0.04 | 0 | 0 | 0.56 | -0.23 | 0.02 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 47.00 | 1.20 | 2.38 | 1.79 | % | 0.04 | 0 | 0 | 0.57 | -0.26 | 0.03 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 48.00 | 1.90 | 4.45 | 3.18 | 2.70 | % | 0.07 | 2 | 0 | 0.72 | -0.28 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 49.00 | 1.64 | 3.10 | 2.37 | % | 0.05 | 0 | 0 | 0.56 | -0.31 | 0.03 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 50.00 | 2.58 | 5.20 | 3.89 | 3.18 | % | 0.08 | 64 | 0 | 0.71 | -0.35 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 51.00 | 3.00 | 3.85 | 3.43 | % | 0.07 | 0 | 0 | 0.59 | -0.38 | 0.03 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 52.00 | 3.40 | 4.40 | 3.90 | 4.30 | % | 0.07 | 1 | 0 | 0.59 | -0.41 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 53.00 | 3.90 | 6.35 | 5.13 | % | 0.10 | 0 | 0 | 0.68 | -0.45 | 0.03 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 54.00 | 4.40 | 5.35 | 4.88 | % | 0.09 | 0 | 0 | 0.58 | -0.48 | 0.04 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 55.00 | 5.10 | 6.00 | 5.55 | % | 0.10 | 0 | 0 | 0.59 | -0.52 | 0.04 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 56.00 | 4.70 | 6.50 | 5.60 | % | 0.10 | 0 | 0 | 0.51 | -0.55 | 0.04 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 57.00 | 6.30 | 7.15 | 6.73 | % | 0.12 | 0 | 0 | 0.57 | -0.59 | 0.04 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 58.00 | 5.60 | 9.60 | 7.60 | % | 0.13 | 0 | 0 | 0.59 | -0.62 | 0.03 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 59.00 | 7.70 | 8.60 | 8.15 | % | 0.14 | 0 | 0 | 0.56 | -0.65 | 0.03 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 60.00 | 7.30 | 11.00 | 9.15 | % | 0.15 | 0 | 0 | 0.59 | -0.68 | 0.03 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 61.00 | 9.25 | 10.10 | 9.68 | % | 0.16 | 0 | 0 | 0.88 | -0.71 | 0.03 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 62.00 | 8.55 | 12.55 | 10.55 | % | 0.17 | 0 | 0 | 0.89 | -0.74 | 0.03 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 63.00 | 9.35 | 13.35 | 11.35 | % | 0.18 | 0 | 0 | 0.90 | -0.76 | 0.03 | -0.04 | 1/9/2026 3:59:47 PM EST |