Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $50.72 as of 2/25/2026 10:37:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.55 | 27.40 | 25.48 | % | 1.02 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:59:07 AM EST | |||
| 30.00 | 18.80 | 22.45 | 20.63 | 19.61 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:59:07 AM EST |
| 34.00 | 14.85 | 18.45 | 16.65 | % | 0.49 | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.01 | 2/25/2026 11:59:07 AM EST | |||
| 35.00 | 13.90 | 17.50 | 15.70 | % | 0.45 | 0 | 0 | 1.93 | 0.97 | 0.01 | -0.02 | 2/25/2026 11:59:07 AM EST | |||
| 36.00 | 13.30 | 16.20 | 14.75 | % | 0.41 | 0 | 0 | 1.69 | 0.96 | 0.01 | -0.03 | 2/25/2026 11:59:07 AM EST | |||
| 37.00 | 12.45 | 15.10 | 13.78 | % | 0.37 | 0 | 0 | 1.62 | 0.95 | 0.01 | -0.03 | 2/25/2026 11:59:07 AM EST | |||
| 38.00 | 11.45 | 14.30 | 12.88 | % | 0.34 | 0 | 0 | 1.62 | 0.93 | 0.01 | -0.04 | 2/25/2026 11:59:07 AM EST | |||
| 39.00 | 10.70 | 13.10 | 11.90 | % | 0.31 | 0 | 0 | 1.45 | 0.92 | 0.01 | -0.05 | 2/25/2026 11:59:07 AM EST | |||
| 40.00 | 9.70 | 12.45 | 11.08 | 10.24 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.48 | 0.90 | 0.02 | -0.05 | 2/23/2026 | 2/25/2026 11:59:07 AM EST |
| 41.00 | 8.85 | 11.60 | 10.23 | % | 0.25 | 0 | 0 | 1.44 | 0.88 | 0.02 | -0.06 | 2/25/2026 11:59:07 AM EST | |||
| 42.00 | 8.05 | 10.75 | 9.40 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.39 | 0.85 | 0.02 | -0.07 | 2/20/2026 | 2/25/2026 11:59:07 AM EST |
| 42.50 | 7.95 | 10.00 | 8.98 | % | 0.21 | 0 | 0 | 1.26 | 0.84 | 0.02 | -0.07 | 2/25/2026 11:59:07 AM EST | |||
| 43.00 | 7.25 | 9.90 | 8.58 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.33 | 0.82 | 0.03 | -0.08 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 43.50 | 7.15 | 8.75 | 7.95 | % | 0.18 | 0 | 0 | 1.08 | 0.81 | 0.03 | -0.08 | 2/25/2026 11:59:07 AM EST | |||
| 44.00 | 6.80 | 9.00 | 7.90 | 6.37 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.87 | 0.79 | 0.03 | -0.09 | 2/20/2026 | 2/25/2026 11:59:07 AM EST |
| 44.50 | 6.20 | 7.95 | 7.08 | 6.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.69 | 0.78 | 0.03 | -0.09 | 2/23/2026 | 2/25/2026 11:59:07 AM EST |
| 45.00 | 6.40 | 7.95 | 7.18 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 88 | 0.92 | 0.76 | 0.03 | -0.09 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 45.50 | 5.80 | 6.80 | 6.30 | 6.65 | +0.62 | +10.29% | 0.14 | 1 | 2 | 0.81 | 0.74 | 0.03 | -0.10 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 46.00 | 5.90 | 6.60 | 6.25 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.93 | 0.72 | 0.03 | -0.10 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 46.50 | 5.75 | 6.30 | 6.03 | % | 0.13 | 0 | 0 | 0.93 | 0.70 | 0.04 | -0.10 | 2/25/2026 11:59:07 AM EST | |||
| 47.00 | 4.80 | 6.00 | 5.40 | 5.81 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.80 | 0.69 | 0.04 | -0.10 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 47.50 | 5.05 | 5.50 | 5.28 | % | 0.11 | 0 | 0 | 0.90 | 0.67 | 0.04 | -0.11 | 2/25/2026 11:59:07 AM EST | |||
| 48.00 | 4.80 | 5.50 | 5.15 | 5.08 | +0.48 | +10.44% | 0.11 | 1 | 20 | 0.91 | 0.65 | 0.04 | -0.11 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 48.50 | 4.45 | 5.00 | 4.73 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.89 | 0.63 | 0.04 | -0.11 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 49.00 | 4.25 | 4.80 | 4.53 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.86 | 0.60 | 0.04 | -0.11 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 49.50 | 4.00 | 4.50 | 4.25 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.89 | 0.58 | 0.04 | -0.11 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 50.00 | 3.75 | 4.25 | 4.00 | 4.05 | +0.18 | +4.66% | 0.08 | 22 | 132 | 0.91 | 0.56 | 0.04 | -0.11 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 51.00 | 3.30 | 3.80 | 3.55 | 3.71 | +0.01 | +0.27% | 0.07 | 6,560 | 6,525 | 0.90 | 0.52 | 0.04 | -0.11 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 52.00 | 2.83 | 3.35 | 3.09 | 3.11 | +0.61 | +24.40% | 0.06 | 1 | 15 | 0.88 | 0.48 | 0.04 | -0.11 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 53.00 | 2.49 | 2.92 | 2.71 | 2.96 | +0.36 | +13.85% | 0.05 | 1 | 55 | 0.88 | 0.43 | 0.04 | -0.11 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 54.00 | 2.13 | 2.35 | 2.24 | 2.25 | +0.31 | +15.98% | 0.04 | 1 | 17 | 0.86 | 0.39 | 0.04 | -0.11 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 55.00 | 1.83 | 2.11 | 1.97 | 2.03 | +0.26 | +14.69% | 0.04 | 8 | 146 | 0.88 | 0.35 | 0.04 | -0.10 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 56.00 | 1.42 | 1.95 | 1.69 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.85 | 0.31 | 0.04 | -0.10 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 57.00 | 1.18 | 1.79 | 1.49 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.86 | 0.28 | 0.04 | -0.09 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 58.00 | 0.99 | 1.47 | 1.23 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.85 | 0.25 | 0.04 | -0.09 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 59.00 | 0.80 | 1.35 | 1.08 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.85 | 0.21 | 0.03 | -0.08 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 60.00 | 0.73 | 1.05 | 0.89 | 0.90 | -0.03 | -3.23% | 0.01 | 5 | 77 | 0.83 | 0.19 | 0.03 | -0.07 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 61.00 | 0.35 | 0.96 | 0.66 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.16 | 0.03 | -0.07 | 2/20/2026 | 2/25/2026 11:59:07 AM EST |
| 62.00 | 0.56 | 0.87 | 0.72 | 0.66 | -0.02 | -2.95% | 0.01 | 3 | 2 | 0.89 | 0.14 | 0.03 | -0.06 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 63.00 | 0.38 | 0.87 | 0.63 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | 0.12 | 0.02 | -0.06 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 64.00 | 0.05 | 0.80 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.11 | 0.02 | -0.05 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 65.00 | 0.15 | 0.67 | 0.41 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.09 | 0.02 | -0.05 | 2/23/2026 | 2/25/2026 11:59:07 AM EST |
| 66.00 | 0.01 | 0.75 | 0.38 | 0.45 | -0.15 | -25.00% | 0.01 | 1 | 1 | 0.78 | 0.08 | 0.02 | -0.04 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.04 | 0.01 | -0.02 | 2/25/2026 11:59:07 AM EST | |||
| 75.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.00 | -0.01 | 2/25/2026 11:59:07 AM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.01 | 0.00 | 0.00 | 2/25/2026 11:59:07 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:59:07 AM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 11:59:07 AM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.69 | -0.02 | 0.00 | -0.01 | 2/20/2026 | 2/25/2026 11:59:07 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.48 | -0.03 | 0.01 | -0.02 | 2/23/2026 | 2/25/2026 11:59:07 AM EST |
| 36.00 | 0.03 | 0.39 | 0.21 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.04 | 0.01 | -0.03 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 37.00 | 0.01 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | -0.05 | 0.01 | -0.03 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 38.00 | 0.01 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | -0.07 | 0.01 | -0.04 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 39.00 | 0.31 | 0.51 | 0.41 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.96 | -0.08 | 0.01 | -0.05 | 2/23/2026 | 2/25/2026 11:59:07 AM EST |
| 40.00 | 0.51 | 0.79 | 0.65 | 0.64 | -0.38 | -37.26% | 0.02 | 18 | 21 | 1.01 | -0.10 | 0.02 | -0.05 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 41.00 | 0.65 | 1.03 | 0.84 | 0.79 | -0.14 | -15.06% | 0.02 | 2 | 68 | 1.00 | -0.12 | 0.02 | -0.06 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 42.00 | 0.51 | 1.25 | 0.88 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.95 | -0.15 | 0.02 | -0.07 | 2/23/2026 | 2/25/2026 11:59:07 AM EST |
| 42.50 | 0.58 | 1.20 | 0.89 | % | 0.02 | 0 | 0 | 0.92 | -0.16 | 0.02 | -0.07 | 2/25/2026 11:59:07 AM EST | |||
| 43.00 | 0.86 | 1.25 | 1.06 | 1.06 | +0.10 | +10.42% | 0.02 | 2 | 11 | 0.94 | -0.18 | 0.03 | -0.08 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 43.50 | 0.94 | 1.52 | 1.23 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.96 | -0.19 | 0.03 | -0.08 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 44.00 | 1.20 | 1.47 | 1.34 | 1.28 | +0.08 | +6.67% | 0.03 | 2 | 8 | 0.95 | -0.21 | 0.03 | -0.09 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 44.50 | 1.09 | 1.68 | 1.39 | 1.35 | -0.07 | -4.93% | 0.03 | 2 | 4 | 0.92 | -0.22 | 0.03 | -0.09 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 45.00 | 1.40 | 1.71 | 1.56 | 1.50 | +0.07 | +4.90% | 0.03 | 14 | 43 | 0.90 | -0.24 | 0.03 | -0.09 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 45.50 | 1.41 | 1.90 | 1.66 | % | 0.04 | 0 | 0 | 0.89 | -0.26 | 0.03 | -0.10 | 2/25/2026 11:59:07 AM EST | |||
| 46.00 | 1.47 | 2.11 | 1.79 | 1.92 | -0.22 | -10.28% | 0.04 | 2 | 16 | 0.90 | -0.28 | 0.03 | -0.10 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 46.50 | 1.77 | 2.22 | 2.00 | % | 0.04 | 0 | 0 | 0.88 | -0.30 | 0.04 | -0.10 | 2/25/2026 11:59:07 AM EST | |||
| 47.00 | 1.97 | 2.30 | 2.14 | 2.22 | -0.36 | -13.96% | 0.05 | 2 | 79 | 0.87 | -0.31 | 0.04 | -0.10 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 47.50 | 2.11 | 2.53 | 2.32 | 2.35 | +0.24 | +11.38% | 0.05 | 2 | 20 | 0.88 | -0.33 | 0.04 | -0.11 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 48.00 | 2.13 | 2.75 | 2.44 | 2.50 | +0.04 | +1.63% | 0.05 | 12 | 428 | 0.87 | -0.35 | 0.04 | -0.11 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 48.50 | 2.45 | 2.98 | 2.72 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.88 | -0.37 | 0.04 | -0.11 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 49.00 | 2.63 | 3.20 | 2.92 | 2.92 | 0.00 | 0.00% | 0.06 | 0 | 473 | 0.91 | -0.40 | 0.04 | -0.11 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 49.50 | 3.00 | 3.45 | 3.23 | % | 0.07 | 0 | 0 | 0.87 | -0.42 | 0.04 | -0.11 | 2/25/2026 11:59:07 AM EST | |||
| 50.00 | 3.10 | 3.90 | 3.50 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.88 | -0.44 | 0.04 | -0.11 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 51.00 | 3.80 | 4.20 | 4.00 | 3.97 | +0.12 | +3.12% | 0.08 | 2 | 3 | 0.89 | -0.48 | 0.04 | -0.11 | 2/25/2026 | 2/25/2026 11:59:07 AM EST |
| 52.00 | 4.15 | 4.75 | 4.45 | 9.18 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.87 | -0.52 | 0.04 | -0.11 | 2/17/2026 | 2/25/2026 11:59:07 AM EST |
| 53.00 | 4.80 | 5.50 | 5.15 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.86 | -0.57 | 0.04 | -0.11 | 2/24/2026 | 2/25/2026 11:59:07 AM EST |
| 54.00 | 5.40 | 6.05 | 5.73 | 7.52 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.84 | -0.61 | 0.04 | -0.11 | 2/4/2026 | 2/25/2026 11:59:07 AM EST |
| 55.00 | 6.15 | 6.75 | 6.45 | 12.13 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.85 | -0.65 | 0.04 | -0.10 | 2/17/2026 | 2/25/2026 11:59:07 AM EST |
| 56.00 | 6.75 | 7.50 | 7.13 | % | 0.13 | 0 | 0 | 0.84 | -0.69 | 0.04 | -0.10 | 2/25/2026 11:59:07 AM EST | |||
| 57.00 | 7.65 | 8.30 | 7.98 | % | 0.14 | 0 | 0 | 0.84 | -0.72 | 0.04 | -0.09 | 2/25/2026 11:59:07 AM EST | |||
| 58.00 | 7.65 | 9.65 | 8.65 | % | 0.15 | 0 | 0 | 0.81 | -0.75 | 0.04 | -0.09 | 2/25/2026 11:59:07 AM EST | |||
| 59.00 | 8.10 | 10.80 | 9.45 | % | 0.16 | 0 | 0 | 1.25 | -0.79 | 0.03 | -0.08 | 2/25/2026 11:59:07 AM EST | |||
| 60.00 | 8.95 | 11.65 | 10.30 | % | 0.17 | 0 | 0 | 1.27 | -0.81 | 0.03 | -0.07 | 2/25/2026 11:59:07 AM EST | |||
| 61.00 | 9.80 | 12.45 | 11.13 | 17.47 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.27 | -0.84 | 0.03 | -0.07 | 2/18/2026 | 2/25/2026 11:59:07 AM EST |
| 62.00 | 10.70 | 13.20 | 11.95 | 16.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.25 | -0.86 | 0.03 | -0.06 | 2/13/2026 | 2/25/2026 11:59:07 AM EST |
| 63.00 | 12.15 | 14.35 | 13.25 | % | 0.21 | 0 | 0 | 1.35 | -0.88 | 0.02 | -0.06 | 2/25/2026 11:59:07 AM EST | |||
| 64.00 | 12.35 | 15.25 | 13.80 | % | 0.22 | 0 | 0 | 1.37 | -0.89 | 0.02 | -0.05 | 2/25/2026 11:59:07 AM EST | |||
| 65.00 | 13.45 | 16.00 | 14.73 | % | 0.23 | 0 | 0 | 1.41 | -0.91 | 0.02 | -0.05 | 2/25/2026 11:59:07 AM EST | |||
| 66.00 | 14.20 | 17.50 | 15.85 | % | 0.24 | 0 | 0 | 1.55 | -0.92 | 0.02 | -0.04 | 2/25/2026 11:59:07 AM EST | |||
| 70.00 | 17.75 | 21.35 | 19.55 | % | 0.28 | 0 | 0 | 1.59 | -0.96 | 0.01 | -0.02 | 2/25/2026 11:59:07 AM EST | |||
| 75.00 | 22.70 | 26.35 | 24.53 | % | 0.33 | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.01 | 2/25/2026 11:59:07 AM EST | |||
| 80.00 | 27.65 | 31.30 | 29.48 | % | 0.37 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 2/25/2026 11:59:07 AM EST |