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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.80 | 24.80 | 22.80 | 25.09 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 16.95 | 19.95 | 18.45 | % | 0.53 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 40.00 | 12.30 | 15.25 | 13.78 | % | 0.34 | 0 | 0 | 1.27 | 0.92 | 0.01 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 42.00 | 10.15 | 13.55 | 11.85 | % | 0.28 | 0 | 0 | 1.20 | 0.88 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 43.00 | 9.85 | 11.45 | 10.65 | % | 0.25 | 0 | 0 | 0.64 | 0.86 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 44.00 | 9.15 | 10.65 | 9.90 | % | 0.23 | 0 | 0 | 0.68 | 0.83 | 0.02 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 45.00 | 7.75 | 9.55 | 8.65 | % | 0.19 | 0 | 0 | 0.78 | 0.80 | 0.02 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 46.00 | 7.55 | 8.85 | 8.20 | % | 0.18 | 0 | 0 | 0.64 | 0.77 | 0.03 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 47.00 | 7.20 | 9.00 | 8.10 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.66 | 0.74 | 0.03 | -0.06 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 48.00 | 5.90 | 7.55 | 6.73 | % | 0.14 | 0 | 0 | 0.62 | 0.71 | 0.03 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 49.00 | 6.00 | 6.90 | 6.45 | % | 0.13 | 0 | 0 | 0.67 | 0.68 | 0.03 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 50.00 | 5.40 | 6.35 | 5.88 | % | 0.12 | 0 | 0 | 0.69 | 0.64 | 0.03 | -0.07 | 1/30/2026 3:59:59 PM EST | |||
| 51.00 | 4.55 | 5.50 | 5.03 | 5.40 | -2.49 | -31.56% | 0.10 | 15 | 2 | 0.63 | 0.61 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 52.00 | 4.20 | 5.05 | 4.63 | 4.78 | -1.69 | -26.13% | 0.09 | 1 | 10 | 0.65 | 0.57 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 53.00 | 3.70 | 5.10 | 4.40 | 5.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | 0.54 | 0.04 | -0.07 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 54.00 | 3.45 | 4.30 | 3.88 | 4.24 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.67 | 0.50 | 0.04 | -0.07 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 2.96 | 3.90 | 3.43 | 3.60 | -0.55 | -13.26% | 0.06 | 3 | 18 | 0.67 | 0.47 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 56.00 | 2.86 | 3.55 | 3.21 | 4.92 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.66 | 0.43 | 0.04 | -0.07 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 57.00 | 2.25 | 3.10 | 2.68 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.66 | 0.40 | 0.04 | -0.06 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 58.00 | 2.10 | 2.54 | 2.32 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.65 | 0.37 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 59.00 | 1.81 | 2.50 | 2.16 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.67 | 0.34 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 1.52 | 2.03 | 1.78 | 1.92 | -0.44 | -18.65% | 0.03 | 1 | 6 | 0.65 | 0.31 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 61.00 | 1.38 | 2.11 | 1.75 | 1.70 | -0.40 | -19.05% | 0.03 | 1 | 1 | 0.68 | 0.28 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 62.00 | 1.27 | 1.61 | 1.44 | % | 0.02 | 0 | 0 | 0.66 | 0.25 | 0.03 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 63.00 | 1.05 | 1.51 | 1.28 | 1.25 | % | 0.02 | 10 | 0 | 0.66 | 0.23 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST | |
| 64.00 | 0.76 | 1.89 | 1.33 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.21 | 0.03 | -0.05 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 0.01 | 1.26 | 0.64 | % | 0.01 | 0 | 0 | 0.50 | 0.18 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 66.00 | 0.01 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 67.00 | 0.01 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 68.00 | 0.39 | 2.58 | 1.49 | % | 0.02 | 0 | 0 | 0.82 | 0.13 | 0.02 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 0.01 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.02 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 75.00 | 0.01 | 1.36 | 0.69 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.01 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | -0.02 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 0.01 | 1.14 | 0.58 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | -0.08 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 42.00 | 0.55 | 2.24 | 1.40 | % | 0.03 | 0 | 0 | 0.86 | -0.12 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 43.00 | 0.59 | 1.35 | 0.97 | % | 0.02 | 0 | 0 | 0.70 | -0.14 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 44.00 | 0.95 | 1.38 | 1.17 | 1.08 | 0.00 | 0.00% | 0.03 | 1 | 1 | 0.70 | -0.17 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 1.03 | 1.76 | 1.40 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | -0.20 | 0.02 | -0.05 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 46.00 | 1.25 | 1.89 | 1.57 | 1.65 | +0.30 | +22.23% | 0.03 | 8 | 1 | 0.67 | -0.23 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.00 | 1.63 | 2.29 | 1.96 | 1.92 | +0.41 | +27.16% | 0.04 | 4 | 21 | 0.69 | -0.26 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 48.00 | 2.06 | 2.54 | 2.30 | 2.10 | 0.00 | 0.00% | 0.05 | 6 | 1 | 0.69 | -0.29 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 49.00 | 2.11 | 3.05 | 2.58 | 2.52 | +0.02 | +0.80% | 0.05 | 2 | 3 | 0.67 | -0.32 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 2.50 | 3.35 | 2.93 | 2.64 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.66 | -0.36 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 51.00 | 3.15 | 3.85 | 3.50 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.39 | 0.03 | -0.07 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 52.00 | 3.75 | 4.50 | 4.13 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.68 | -0.43 | 0.04 | -0.07 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 53.00 | 4.05 | 5.15 | 4.60 | 4.54 | +0.29 | +6.83% | 0.09 | 2 | 1 | 0.67 | -0.46 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 54.00 | 4.90 | 5.75 | 5.33 | 4.90 | +0.10 | +2.09% | 0.10 | 1 | 1 | 0.72 | -0.50 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 4.95 | 5.95 | 5.45 | 4.87 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | -0.53 | 0.04 | -0.07 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 56.00 | 5.65 | 8.30 | 6.98 | % | 0.12 | 0 | 0 | 0.78 | -0.57 | 0.04 | -0.07 | 1/30/2026 3:59:59 PM EST | |||
| 57.00 | 5.85 | 7.25 | 6.55 | % | 0.11 | 0 | 0 | 0.60 | -0.60 | 0.04 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 58.00 | 7.10 | 8.70 | 7.90 | 6.63 | 0.00 | 0.00% | 0.14 | 0 | 123 | 0.71 | -0.63 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 59.00 | 7.75 | 8.95 | 8.35 | % | 0.14 | 0 | 0 | 0.65 | -0.66 | 0.03 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 60.00 | 8.60 | 11.15 | 9.88 | % | 0.16 | 0 | 0 | 0.78 | -0.69 | 0.03 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 61.00 | 8.55 | 10.30 | 9.43 | % | 0.15 | 0 | 0 | 0.52 | -0.72 | 0.03 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 62.00 | 8.85 | 11.65 | 10.25 | % | 0.17 | 0 | 0 | 0.85 | -0.75 | 0.03 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 63.00 | 9.90 | 12.75 | 11.33 | % | 0.18 | 0 | 0 | 0.90 | -0.77 | 0.03 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 64.00 | 10.40 | 13.60 | 12.00 | % | 0.19 | 0 | 0 | 0.92 | -0.79 | 0.03 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 65.00 | 11.45 | 14.25 | 12.85 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | -0.82 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 66.00 | 12.30 | 15.10 | 13.70 | % | 0.21 | 0 | 0 | 0.89 | -0.83 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 67.00 | 13.05 | 16.50 | 14.78 | % | 0.22 | 0 | 0 | 1.00 | -0.85 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 68.00 | 13.95 | 17.40 | 15.68 | % | 0.23 | 0 | 0 | 1.02 | -0.87 | 0.02 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 15.80 | 19.05 | 17.43 | % | 0.25 | 0 | 0 | 1.01 | -0.90 | 0.02 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 75.00 | 20.60 | 24.55 | 22.58 | % | 0.30 | 0 | 0 | 1.25 | -0.94 | 0.01 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 80.00 | 25.55 | 29.55 | 27.55 | % | 0.34 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 85.00 | 30.55 | 34.50 | 32.53 | % | 0.38 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST |