Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $33.57 as of 5/1/2026 1:41:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 10.40 | 13.45 | 11.93 | % | 0.54 | 0 | 0 | 1.60 | 0.97 | 0.01 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 23.00 | 10.05 | 12.45 | 11.25 | % | 0.49 | 0 | 0 | 1.48 | 0.95 | 0.01 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 24.00 | 8.90 | 11.45 | 10.18 | % | 0.42 | 0 | 0 | 1.37 | 0.93 | 0.02 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 25.00 | 8.40 | 10.50 | 9.45 | % | 0.38 | 0 | 0 | 1.28 | 0.91 | 0.02 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 26.00 | 7.60 | 9.50 | 8.55 | % | 0.33 | 0 | 0 | 1.18 | 0.88 | 0.02 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 27.00 | 6.00 | 8.70 | 7.35 | % | 0.27 | 0 | 0 | 1.13 | 0.85 | 0.03 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 28.00 | 6.20 | 7.90 | 7.05 | % | 0.25 | 0 | 0 | 0.81 | 0.81 | 0.03 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 29.00 | 4.90 | 7.95 | 6.43 | % | 0.22 | 0 | 0 | 0.79 | 0.77 | 0.04 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 30.00 | 5.20 | 5.70 | 5.45 | % | 0.18 | 0 | 0 | 0.75 | 0.72 | 0.04 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 31.00 | 4.45 | 5.10 | 4.78 | % | 0.15 | 0 | 0 | 0.73 | 0.68 | 0.04 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 32.00 | 3.90 | 4.55 | 4.23 | 4.20 | % | 0.13 | 5 | 0 | 0.74 | 0.63 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 33.00 | 3.40 | 3.90 | 3.65 | 3.91 | % | 0.11 | 3 | 0 | 0.72 | 0.59 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 34.00 | 2.95 | 3.60 | 3.28 | 3.37 | % | 0.10 | 3 | 0 | 0.74 | 0.54 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 35.00 | 2.45 | 3.15 | 2.80 | 2.98 | % | 0.08 | 7 | 0 | 0.73 | 0.49 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 36.00 | 2.09 | 2.59 | 2.34 | 2.54 | % | 0.07 | 3 | 0 | 0.71 | 0.45 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 37.00 | 1.83 | 2.42 | 2.13 | % | 0.06 | 0 | 0 | 0.73 | 0.41 | 0.05 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 38.00 | 1.24 | 2.12 | 1.68 | % | 0.04 | 0 | 0 | 0.70 | 0.37 | 0.04 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 39.00 | 1.25 | 1.85 | 1.55 | % | 0.04 | 0 | 0 | 0.73 | 0.33 | 0.04 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 40.00 | 1.03 | 1.50 | 1.27 | 1.05 | % | 0.03 | 3 | 0 | 0.71 | 0.30 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 41.00 | 0.78 | 1.38 | 1.08 | 1.59 | % | 0.03 | 1 | 0 | 0.71 | 0.27 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 42.00 | 0.71 | 1.34 | 1.03 | 0.91 | % | 0.02 | 2 | 0 | 0.74 | 0.24 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 45.00 | 0.41 | 0.82 | 0.62 | % | 0.01 | 0 | 0 | 0.73 | 0.16 | 0.03 | -0.03 | 5/1/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 1.15 | 0.58 | 0.43 | % | 0.03 | 6 | 0 | 1.35 | -0.03 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 23.00 | 0.01 | 0.78 | 0.40 | % | 0.02 | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 24.00 | 0.01 | 2.41 | 1.21 | % | 0.05 | 0 | 0 | 1.01 | -0.07 | 0.02 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 25.00 | 0.01 | 1.10 | 0.56 | % | 0.02 | 0 | 0 | 0.70 | -0.09 | 0.02 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 26.00 | 0.46 | 0.75 | 0.61 | % | 0.02 | 0 | 0 | 0.75 | -0.12 | 0.02 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 27.00 | 0.28 | 1.04 | 0.66 | 0.98 | % | 0.02 | 6 | 0 | 0.69 | -0.15 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 28.00 | 0.89 | 1.30 | 1.10 | % | 0.04 | 0 | 0 | 0.77 | -0.19 | 0.03 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 29.00 | 0.94 | 1.59 | 1.27 | % | 0.04 | 0 | 0 | 0.73 | -0.23 | 0.04 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 30.00 | 1.47 | 1.94 | 1.71 | 1.61 | -0.19 | -10.56% | 0.06 | 1 | 1 | 0.76 | -0.28 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 31.00 | 1.81 | 2.30 | 2.06 | % | 0.07 | 0 | 0 | 0.75 | -0.32 | 0.04 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 32.00 | 2.12 | 2.69 | 2.41 | % | 0.08 | 0 | 0 | 0.73 | -0.37 | 0.04 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 33.00 | 2.69 | 3.25 | 2.97 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.41 | 0.05 | -0.04 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 34.00 | 3.20 | 3.75 | 3.48 | % | 0.10 | 0 | 0 | 0.74 | -0.46 | 0.05 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 35.00 | 3.80 | 4.35 | 4.08 | 3.71 | % | 0.12 | 1 | 0 | 0.74 | -0.51 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 36.00 | 4.45 | 4.95 | 4.70 | % | 0.13 | 0 | 0 | 0.74 | -0.55 | 0.05 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 37.00 | 5.10 | 5.60 | 5.35 | % | 0.14 | 0 | 0 | 0.74 | -0.59 | 0.05 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 38.00 | 5.60 | 6.30 | 5.95 | % | 0.16 | 0 | 0 | 0.71 | -0.63 | 0.04 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 39.00 | 6.45 | 7.65 | 7.05 | % | 0.18 | 0 | 0 | 0.80 | -0.67 | 0.04 | -0.04 | 5/1/2026 3:59:49 PM EST | |||
| 40.00 | 7.25 | 7.80 | 7.53 | 7.12 | % | 0.19 | 6 | 0 | 0.72 | -0.70 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 41.00 | 7.30 | 9.85 | 8.58 | % | 0.21 | 0 | 0 | 1.10 | -0.73 | 0.04 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 42.00 | 8.15 | 10.65 | 9.40 | % | 0.22 | 0 | 0 | 1.10 | -0.76 | 0.04 | -0.03 | 5/1/2026 3:59:49 PM EST | |||
| 45.00 | 10.00 | 13.25 | 11.63 | % | 0.26 | 0 | 0 | 1.15 | -0.84 | 0.03 | -0.03 | 5/1/2026 3:59:49 PM EST |