Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $36.51 as of 4/10/2026 7:04:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.65 | 14.15 | 12.40 | % | 0.54 | 0 | 0 | 1.61 | 0.95 | 0.01 | -0.01 | 4/17/2026 3:59:19 PM EST | |||
| 24.00 | 9.75 | 13.60 | 11.68 | % | 0.49 | 0 | 0 | 1.66 | 0.93 | 0.01 | -0.02 | 4/17/2026 3:59:19 PM EST | |||
| 25.00 | 9.40 | 12.70 | 11.05 | 10.50 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.57 | 0.91 | 0.02 | -0.02 | 4/14/2026 | 4/17/2026 3:59:19 PM EST |
| 26.00 | 8.25 | 10.55 | 9.40 | % | 0.36 | 0 | 0 | 1.09 | 0.89 | 0.02 | -0.02 | 4/17/2026 3:59:19 PM EST | |||
| 27.00 | 8.25 | 11.00 | 9.63 | % | 0.36 | 0 | 0 | 1.44 | 0.86 | 0.02 | -0.03 | 4/17/2026 3:59:19 PM EST | |||
| 28.00 | 7.05 | 9.60 | 8.33 | % | 0.30 | 0 | 0 | 1.22 | 0.83 | 0.03 | -0.03 | 4/17/2026 3:59:19 PM EST | |||
| 29.00 | 6.15 | 8.80 | 7.48 | % | 0.26 | 0 | 0 | 1.18 | 0.80 | 0.03 | -0.03 | 4/17/2026 3:59:19 PM EST | |||
| 30.00 | 4.85 | 8.70 | 6.78 | 5.61 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.30 | 0.77 | 0.03 | -0.04 | 4/13/2026 | 4/17/2026 3:59:19 PM EST |
| 31.00 | 4.90 | 6.90 | 5.90 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.73 | 0.73 | 0.03 | -0.04 | 4/14/2026 | 4/17/2026 3:59:19 PM EST |
| 32.00 | 4.90 | 5.65 | 5.28 | % | 0.17 | 0 | 0 | 0.74 | 0.69 | 0.04 | -0.04 | 4/17/2026 3:59:19 PM EST | |||
| 33.00 | 4.30 | 5.00 | 4.65 | 4.99 | +1.31 | +35.60% | 0.14 | 11 | 11 | 0.74 | 0.65 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 34.00 | 3.75 | 4.45 | 4.10 | 4.42 | +0.42 | +10.50% | 0.12 | 1 | 3 | 0.73 | 0.61 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 35.00 | 3.20 | 3.90 | 3.55 | 3.71 | +0.41 | +12.43% | 0.10 | 8 | 66 | 0.72 | 0.56 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 36.00 | 2.90 | 4.70 | 3.80 | 3.25 | -0.27 | -7.67% | 0.11 | 2 | 1 | 0.86 | 0.52 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 37.00 | 2.44 | 3.10 | 2.77 | 2.79 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | 0.47 | 0.05 | -0.04 | 4/15/2026 | 4/17/2026 3:59:19 PM EST |
| 38.00 | 2.13 | 2.70 | 2.42 | 2.45 | % | 0.06 | 4 | 0 | 0.73 | 0.43 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST | |
| 39.00 | 1.72 | 2.36 | 2.04 | 2.13 | +0.13 | +6.50% | 0.05 | 1 | 23 | 0.72 | 0.39 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 40.00 | 1.44 | 1.96 | 1.70 | 1.81 | -0.19 | -9.50% | 0.04 | 112 | 8 | 0.70 | 0.35 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 41.00 | 0.16 | 1.89 | 1.03 | 1.72 | % | 0.03 | 3 | 0 | 0.56 | 0.32 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST | |
| 42.00 | 1.06 | 1.43 | 1.25 | 1.47 | +0.18 | +13.96% | 0.03 | 12 | 9 | 0.70 | 0.29 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 43.00 | 0.00 | 1.38 | 0.69 | 1.05 | -0.04 | -3.67% | 0.02 | 3 | 8 | 0.79 | 0.25 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 44.00 | 0.68 | 1.58 | 1.13 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.76 | 0.23 | 0.03 | -0.03 | 4/16/2026 | 4/17/2026 3:59:19 PM EST |
| 45.00 | 0.00 | 1.13 | 0.57 | 0.80 | +0.03 | +3.90% | 0.01 | 1 | 2 | 0.81 | 0.20 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 46.00 | 0.47 | 1.41 | 0.94 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | 0.20 | 0.03 | -0.03 | 4/16/2026 | 4/17/2026 3:59:19 PM EST |
| 50.00 | 0.00 | 2.47 | 1.24 | 0.53 | +0.13 | +32.50% | 0.02 | 3 | 48 | 1.36 | 0.10 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.27 | 1.14 | % | 0.05 | 0 | 0 | 1.75 | -0.05 | 0.01 | -0.01 | 4/17/2026 3:59:19 PM EST | |||
| 24.00 | 0.00 | 1.54 | 0.77 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.38 | -0.07 | 0.01 | -0.02 | 4/15/2026 | 4/17/2026 3:59:19 PM EST |
| 25.00 | 0.00 | 2.43 | 1.22 | 0.54 | +0.03 | +5.89% | 0.05 | 20 | 6 | 1.58 | -0.09 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 26.00 | 0.21 | 2.30 | 1.26 | 0.43 | -0.12 | -21.82% | 0.05 | 5 | 1 | 1.02 | -0.11 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 27.00 | 0.50 | 2.59 | 1.55 | 0.56 | -0.19 | -25.34% | 0.06 | 2 | 6 | 1.06 | -0.14 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 28.00 | 0.69 | 1.12 | 0.91 | 0.75 | -0.05 | -6.25% | 0.03 | 25 | 25 | 0.79 | -0.17 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 29.00 | 0.63 | 1.31 | 0.97 | 1.00 | -0.40 | -28.58% | 0.03 | 6 | 1 | 0.73 | -0.20 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 30.00 | 1.14 | 3.15 | 2.15 | 1.08 | -0.30 | -21.74% | 0.07 | 102 | 16 | 0.97 | -0.23 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 31.00 | 1.30 | 1.92 | 1.61 | 1.43 | -0.17 | -10.63% | 0.05 | 6 | 8 | 0.74 | -0.27 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 32.00 | 1.48 | 2.25 | 1.87 | 1.80 | -0.30 | -14.29% | 0.06 | 10 | 10 | 0.72 | -0.31 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 33.00 | 2.09 | 3.55 | 2.82 | 2.09 | -0.27 | -11.45% | 0.09 | 6 | 17 | 0.84 | -0.35 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 34.00 | 2.52 | 3.25 | 2.89 | 2.80 | +0.04 | +1.45% | 0.09 | 1 | 27 | 0.75 | -0.39 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 35.00 | 3.00 | 3.60 | 3.30 | 3.14 | -0.31 | -8.99% | 0.09 | 6 | 26 | 0.73 | -0.44 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 36.00 | 3.60 | 4.15 | 3.88 | 3.71 | +0.06 | +1.65% | 0.11 | 1 | 1 | 0.73 | -0.48 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 37.00 | 4.00 | 4.75 | 4.38 | % | 0.12 | 0 | 0 | 0.71 | -0.53 | 0.05 | -0.04 | 4/17/2026 3:59:19 PM EST | |||
| 38.00 | 4.80 | 5.35 | 5.08 | 5.03 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.72 | -0.57 | 0.04 | -0.04 | 4/16/2026 | 4/17/2026 3:59:19 PM EST |
| 39.00 | 5.15 | 7.65 | 6.40 | % | 0.16 | 0 | 0 | 0.86 | -0.61 | 0.04 | -0.04 | 4/17/2026 3:59:19 PM EST | |||
| 40.00 | 6.00 | 6.75 | 6.38 | 6.35 | -0.04 | -0.63% | 0.16 | 54 | 4 | 0.70 | -0.65 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 41.00 | 5.25 | 7.45 | 6.35 | 7.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.78 | -0.68 | 0.04 | -0.04 | 4/14/2026 | 4/17/2026 3:59:19 PM EST |
| 42.00 | 5.95 | 10.00 | 7.98 | 7.97 | +0.72 | +9.94% | 0.19 | 6 | 7 | 1.18 | -0.71 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 43.00 | 6.80 | 9.95 | 8.38 | 9.12 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.00 | -0.75 | 0.04 | -0.03 | 4/14/2026 | 4/17/2026 3:59:19 PM EST |
| 44.00 | 7.60 | 11.55 | 9.58 | 9.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.19 | -0.77 | 0.03 | -0.03 | 4/14/2026 | 4/17/2026 3:59:19 PM EST |
| 45.00 | 9.15 | 11.95 | 10.55 | % | 0.23 | 0 | 0 | 1.10 | -0.80 | 0.03 | -0.03 | 4/17/2026 3:59:19 PM EST | |||
| 46.00 | 9.95 | 12.20 | 11.08 | 12.51 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.96 | -0.80 | 0.03 | -0.03 | 4/13/2026 | 4/17/2026 3:59:19 PM EST |
| 50.00 | 13.05 | 16.90 | 14.98 | % | 0.30 | 0 | 0 | 1.30 | -0.90 | 0.02 | -0.02 | 4/17/2026 3:59:19 PM EST |