Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $53.37 as of 1/30/2026 12:58:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 35.60 | 39.65 | 37.63 | 31.89 | 0.00 | 0.00% | 2.51 | 0 | 7 | 3.21 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:59 PM EST |
| 17.50 | 33.05 | 37.15 | 35.10 | 44.00 | 0.00 | 0.00% | 2.01 | 0 | 11 | 2.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 30.65 | 34.70 | 32.68 | 21.19 | 0.00 | 0.00% | 1.63 | 0 | 15 | 2.55 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 28.50 | 32.20 | 30.35 | 33.00 | 0.00 | 0.00% | 1.35 | 0 | 28 | 2.28 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 26.05 | 28.20 | 27.13 | 38.50 | 0.00 | 0.00% | 1.09 | 0 | 28 | 1.44 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/30/2026 3:59:59 PM EST |
| 27.50 | 24.50 | 25.65 | 25.08 | 27.38 | 0.00 | 0.00% | 0.91 | 0 | 1,395 | 1.25 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 22.25 | 24.85 | 23.55 | 25.85 | 0.00 | 0.00% | 0.79 | 0 | 412 | 1.67 | 0.98 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 32.50 | 19.95 | 22.15 | 21.05 | 21.70 | 0.00 | 0.00% | 0.65 | 0 | 69 | 1.44 | 0.97 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 17.50 | 18.70 | 18.10 | 19.09 | 0.00 | 0.00% | 0.52 | 0 | 450 | 1.02 | 0.95 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 15.30 | 16.20 | 15.75 | 15.61 | -1.39 | -8.18% | 0.42 | 6 | 588 | 0.73 | 0.92 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 13.15 | 14.65 | 13.90 | 13.88 | -0.38 | -2.67% | 0.35 | 4 | 3,611 | 0.79 | 0.89 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 11.05 | 12.10 | 11.58 | 13.15 | +0.85 | +6.92% | 0.27 | 1 | 628 | 0.71 | 0.84 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 9.25 | 9.70 | 9.48 | 9.75 | -0.05 | -0.51% | 0.21 | 15 | 1,412 | 0.66 | 0.78 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.50 | 7.60 | 7.90 | 7.75 | 7.90 | -0.74 | -8.57% | 0.16 | 6 | 2,209 | 0.65 | 0.71 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 5.95 | 6.40 | 6.18 | 6.45 | -0.45 | -6.53% | 0.12 | 5 | 3,764 | 0.63 | 0.63 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 52.50 | 4.75 | 5.10 | 4.93 | 5.00 | -0.50 | -9.10% | 0.09 | 21 | 2,051 | 0.63 | 0.55 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 3.70 | 4.00 | 3.85 | 3.90 | -0.50 | -11.37% | 0.07 | 11 | 2,739 | 0.63 | 0.47 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 57.50 | 2.95 | 3.10 | 3.03 | 2.98 | -0.51 | -14.62% | 0.05 | 25 | 646 | 0.63 | 0.40 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 2.25 | 2.40 | 2.33 | 2.37 | -0.25 | -9.55% | 0.04 | 130 | 3,560 | 0.63 | 0.33 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 62.50 | 1.70 | 1.85 | 1.78 | 1.80 | -0.23 | -11.33% | 0.03 | 4 | 609 | 0.63 | 0.26 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 1.27 | 1.42 | 1.35 | 1.40 | -0.17 | -10.83% | 0.02 | 5 | 3,123 | 0.63 | 0.21 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 67.50 | 0.84 | 1.03 | 0.94 | 1.01 | -0.29 | -22.31% | 0.01 | 17 | 769 | 0.62 | 0.17 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 0.75 | 0.80 | 0.78 | 0.79 | -0.12 | -13.19% | 0.01 | 69 | 2,170 | 0.64 | 0.13 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 72.50 | 0.45 | 0.86 | 0.66 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.66 | 0.10 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 0.41 | 0.46 | 0.44 | 0.45 | -0.07 | -13.47% | 0.01 | 86 | 537 | 0.65 | 0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 0.16 | 0.28 | 0.22 | 0.29 | -0.05 | -14.71% | 0.00 | 2 | 712 | 0.64 | 0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 0.03 | 0.18 | 0.11 | 0.10 | -0.17 | -62.97% | 0.00 | 1 | 445 | 0.61 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 0.08 | 0.26 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.73 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 245 | 0.73 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 42 | 2.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 862 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 0.03 | 0.09 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 408 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 27.50 | 0.01 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.82 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.44 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 487 | 0.87 | -0.02 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 32.50 | 0.11 | 0.32 | 0.22 | 0.21 | -0.05 | -19.24% | 0.01 | 10 | 2,969 | 0.77 | -0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 0.28 | 0.38 | 0.33 | 0.34 | -0.04 | -10.53% | 0.01 | 12 | 2,231 | 0.74 | -0.05 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 0.35 | 0.60 | 0.48 | 0.60 | +0.01 | +1.70% | 0.01 | 15 | 3,774 | 0.69 | -0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 0.76 | 0.89 | 0.83 | 0.75 | +0.04 | +5.64% | 0.02 | 30 | 3,281 | 0.70 | -0.11 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 1.20 | 1.31 | 1.26 | 1.07 | -0.07 | -6.14% | 0.03 | 1 | 1,655 | 0.68 | -0.16 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 1.79 | 1.91 | 1.85 | 1.81 | +0.05 | +2.85% | 0.04 | 11 | 990 | 0.67 | -0.22 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.50 | 2.57 | 2.69 | 2.63 | 2.46 | +0.07 | +2.93% | 0.06 | 30 | 4,624 | 0.66 | -0.29 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 3.55 | 3.70 | 3.63 | 3.55 | +0.20 | +5.97% | 0.07 | 19 | 865 | 0.65 | -0.37 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 52.50 | 4.70 | 4.90 | 4.80 | 4.52 | +0.23 | +5.37% | 0.09 | 6 | 355 | 0.64 | -0.45 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 5.80 | 6.30 | 6.05 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 445 | 0.61 | -0.53 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 57.50 | 7.75 | 7.90 | 7.83 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 213 | 0.63 | -0.60 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 9.50 | 9.70 | 9.60 | 9.51 | +1.79 | +23.19% | 0.16 | 1 | 302 | 0.60 | -0.67 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 62.50 | 10.25 | 11.65 | 10.95 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 616 | 0.50 | -0.74 | 0.03 | -0.04 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 13.05 | 14.00 | 13.53 | 15.66 | 0.00 | 0.00% | 0.21 | 0 | 249 | 0.60 | -0.79 | 0.02 | -0.04 | 1/8/2026 | 1/30/2026 3:59:59 PM EST |
| 67.50 | 14.10 | 16.25 | 15.18 | 12.95 | 0.00 | 0.00% | 0.22 | 0 | 87 | 0.72 | -0.83 | 0.02 | -0.03 | 11/5/2025 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 16.30 | 18.50 | 17.40 | 29.00 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.73 | -0.87 | 0.02 | -0.03 | 11/19/2025 | 1/30/2026 3:59:59 PM EST |
| 72.50 | 18.60 | 20.80 | 19.70 | 15.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.02 | 11/5/2025 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 20.80 | 23.20 | 22.00 | 18.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.02 | 11/5/2025 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 25.65 | 28.20 | 26.93 | 38.49 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 12/2/2025 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 30.50 | 34.60 | 32.55 | % | 0.38 | 0 | 0 | 1.26 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 90.00 | 35.50 | 39.60 | 37.55 | 37.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 9/22/2025 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 40.55 | 44.40 | 42.48 | 41.09 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |