Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $43.68 as of 3/13/2026 7:55:15 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 | 13.55 | 15.80 | 14.68 | 14.50 | % | 0.49 | 1 | 0 | 1.08 | 0.98 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 4:00:04 PM EST | |
| 33.00 | 10.15 | 13.45 | 11.80 | % | 0.36 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 34.00 | 9.25 | 12.55 | 10.90 | % | 0.32 | 0 | 0 | 1.01 | 0.92 | 0.02 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 35.00 | 8.35 | 11.70 | 10.03 | % | 0.29 | 0 | 0 | 0.98 | 0.90 | 0.02 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 36.00 | 7.40 | 11.20 | 9.30 | % | 0.26 | 0 | 0 | 1.02 | 0.87 | 0.02 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 37.00 | 6.65 | 10.50 | 8.58 | % | 0.23 | 0 | 0 | 1.00 | 0.84 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 38.00 | 5.90 | 9.25 | 7.58 | % | 0.20 | 0 | 0 | 0.88 | 0.81 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 39.00 | 5.15 | 8.95 | 7.05 | % | 0.18 | 0 | 0 | 0.94 | 0.77 | 0.03 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 40.00 | 4.35 | 8.20 | 6.28 | % | 0.16 | 0 | 0 | 0.91 | 0.73 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 41.00 | 3.65 | 7.60 | 5.63 | % | 0.14 | 0 | 0 | 0.56 | 0.69 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 42.00 | 4.40 | 5.60 | 5.00 | % | 0.12 | 0 | 0 | 0.57 | 0.65 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 43.00 | 3.95 | 4.75 | 4.35 | 3.93 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.55 | 0.61 | 0.04 | -0.03 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 44.00 | 3.25 | 4.25 | 3.75 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | 0.56 | 0.04 | -0.03 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 45.00 | 3.00 | 3.75 | 3.38 | % | 0.08 | 0 | 0 | 0.55 | 0.52 | 0.05 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 46.00 | 2.51 | 3.20 | 2.86 | % | 0.06 | 0 | 0 | 0.53 | 0.47 | 0.05 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 47.00 | 2.24 | 2.93 | 2.59 | 2.35 | % | 0.06 | 32 | 0 | 0.55 | 0.43 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:04 PM EST | |
| 48.00 | 1.70 | 2.39 | 2.05 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.52 | 0.38 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 49.00 | 1.51 | 2.26 | 1.89 | % | 0.04 | 0 | 0 | 0.54 | 0.34 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 50.00 | 1.19 | 1.91 | 1.55 | 1.64 | % | 0.03 | 4 | 0 | 0.53 | 0.30 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 4:00:04 PM EST | |
| 51.00 | 1.08 | 1.57 | 1.33 | % | 0.03 | 0 | 0 | 0.53 | 0.26 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 52.00 | 0.01 | 2.36 | 1.19 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.04 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 53.00 | 0.30 | 2.16 | 1.23 | % | 0.02 | 0 | 0 | 0.56 | 0.19 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 54.00 | 0.01 | 2.90 | 1.46 | % | 0.03 | 0 | 0 | 0.61 | 0.16 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.74 | 0.14 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 56.00 | 0.01 | 1.30 | 0.66 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.02 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 60.00 | 0.01 | 1.28 | 0.65 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.01 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 3/13/2026 4:00:04 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 | 2.26 | 1.13 | % | 0.04 | 0 | 0 | 1.39 | -0.02 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.42 | 1.21 | % | 0.04 | 0 | 0 | 1.20 | -0.06 | 0.01 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 2.51 | 1.26 | % | 0.04 | 0 | 0 | 1.15 | -0.08 | 0.02 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.62 | 1.31 | % | 0.04 | 0 | 0 | 1.10 | -0.10 | 0.02 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 36.00 | 0.62 | 1.08 | 0.85 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.13 | 0.02 | -0.02 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 37.00 | 0.44 | 1.53 | 0.99 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | -0.16 | 0.03 | -0.02 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 38.00 | 0.70 | 1.42 | 1.06 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.19 | 0.03 | -0.02 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 39.00 | 0.76 | 3.35 | 2.06 | % | 0.05 | 0 | 0 | 0.69 | -0.23 | 0.03 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 40.00 | 1.02 | 2.15 | 1.59 | % | 0.04 | 0 | 0 | 0.55 | -0.27 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 41.00 | 1.31 | 2.51 | 1.91 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 42.00 | 1.62 | 3.10 | 2.36 | % | 0.06 | 0 | 0 | 0.55 | -0.35 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 43.00 | 2.02 | 3.25 | 2.64 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 44.00 | 2.78 | 3.60 | 3.19 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 45.00 | 3.30 | 3.90 | 3.60 | 3.70 | +0.45 | +13.85% | 0.08 | 1 | 1 | 0.52 | -0.48 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 46.00 | 3.95 | 4.65 | 4.30 | % | 0.09 | 0 | 0 | 0.54 | -0.53 | 0.05 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 47.00 | 4.40 | 5.20 | 4.80 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.05 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 48.00 | 5.10 | 6.00 | 5.55 | % | 0.12 | 0 | 0 | 0.53 | -0.62 | 0.05 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 49.00 | 5.65 | 6.55 | 6.10 | % | 0.12 | 0 | 0 | 0.51 | -0.66 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 50.00 | 5.25 | 7.50 | 6.38 | % | 0.13 | 0 | 0 | 0.63 | -0.70 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 51.00 | 7.20 | 8.15 | 7.68 | % | 0.15 | 0 | 0 | 0.52 | -0.74 | 0.04 | -0.03 | 3/13/2026 4:00:04 PM EST | |||
| 52.00 | 6.90 | 10.25 | 8.58 | 7.55 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.84 | -0.78 | 0.04 | -0.02 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 53.00 | 7.30 | 11.20 | 9.25 | % | 0.17 | 0 | 0 | 0.87 | -0.81 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 54.00 | 8.45 | 11.95 | 10.20 | % | 0.19 | 0 | 0 | 0.87 | -0.84 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 55.00 | 9.15 | 12.95 | 11.05 | % | 0.20 | 0 | 0 | 0.91 | -0.86 | 0.03 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 56.00 | 10.10 | 13.85 | 11.98 | % | 0.21 | 0 | 0 | 0.93 | -0.88 | 0.02 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 60.00 | 14.10 | 17.50 | 15.80 | % | 0.26 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 65.00 | 19.00 | 22.40 | 20.70 | % | 0.32 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST |