Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $29.13 as of 5/20/2026 4:08:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.10 | 11.25 | 10.18 | 10.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 20.00 | 7.75 | 10.05 | 8.90 | 9.74 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 21.00 | 7.15 | 9.05 | 8.10 | 8.60 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.99 | 0.99 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 22.00 | 5.95 | 8.30 | 7.13 | 7.74 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.95 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 23.00 | 5.20 | 7.10 | 6.15 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.64 | 0.95 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 24.00 | 4.00 | 6.35 | 5.18 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.59 | 0.92 | 0.04 | -0.02 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 24.50 | 3.50 | 5.75 | 4.63 | % | 0.19 | 0 | 0 | 1.45 | 0.90 | 0.05 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 25.00 | 3.65 | 4.50 | 4.08 | 4.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.95 | 0.86 | 0.06 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 25.50 | 2.95 | 4.75 | 3.85 | % | 0.15 | 0 | 0 | 1.26 | 0.82 | 0.07 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 26.00 | 2.65 | 3.85 | 3.25 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.97 | 0.79 | 0.07 | -0.04 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 26.50 | 2.33 | 4.05 | 3.19 | % | 0.12 | 0 | 0 | 0.79 | 0.74 | 0.08 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 27.00 | 2.15 | 2.75 | 2.45 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 0.70 | 0.09 | -0.04 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 27.50 | 1.88 | 2.42 | 2.15 | % | 0.08 | 0 | 0 | 0.64 | 0.65 | 0.10 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 28.00 | 1.55 | 1.83 | 1.69 | 1.77 | -0.73 | -29.20% | 0.06 | 7 | 77 | 0.56 | 0.60 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 28.50 | 1.32 | 1.55 | 1.44 | 1.55 | % | 0.05 | 4 | 0 | 0.57 | 0.54 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 29.00 | 1.15 | 1.31 | 1.23 | 1.35 | -0.25 | -15.63% | 0.04 | 4 | 158 | 0.58 | 0.48 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 29.50 | 0.76 | 1.10 | 0.93 | 1.35 | -0.28 | -17.18% | 0.03 | 1 | 40 | 0.54 | 0.43 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 30.00 | 0.79 | 0.91 | 0.85 | 0.90 | -0.34 | -27.42% | 0.03 | 17 | 213 | 0.58 | 0.37 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 30.50 | 0.63 | 0.75 | 0.69 | 0.73 | % | 0.02 | 36 | 0 | 0.57 | 0.31 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 31.00 | 0.55 | 0.61 | 0.58 | 0.59 | -0.21 | -26.25% | 0.02 | 37 | 147 | 0.58 | 0.26 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 31.50 | 0.24 | 0.51 | 0.38 | 0.42 | -0.32 | -43.25% | 0.01 | 10 | 2 | 0.53 | 0.21 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 32.00 | 0.32 | 0.41 | 0.37 | 0.40 | -0.21 | -34.43% | 0.01 | 12 | 159 | 0.58 | 0.17 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 32.50 | 0.01 | 0.62 | 0.32 | 0.30 | +0.04 | +15.39% | 0.01 | 15 | 2 | 0.53 | 0.14 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 33.00 | 0.17 | 0.33 | 0.25 | 0.27 | -0.22 | -44.90% | 0.01 | 177 | 331 | 0.59 | 0.11 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 33.50 | 0.01 | 0.61 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.08 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 34.00 | 0.01 | 0.37 | 0.19 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.56 | 0.06 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.05 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 318 | 0.71 | 0.04 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 35.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.03 | 0.03 | 0.02 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 36.00 | 0.01 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 2 | 53 | 0.72 | 0.02 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 37.00 | 0.03 | 0.25 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.75 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.96 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 278 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.92 | 0.46 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.93 | 0.47 | 0.06 | -0.06 | -50.00% | 0.02 | 2 | 31 | 1.55 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | -0.05 | 0.02 | -0.01 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.22 | -0.08 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.57 | -0.10 | 0.05 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 25.00 | 0.09 | 0.68 | 0.39 | 0.25 | -0.01 | -3.85% | 0.02 | 84 | 92 | 0.68 | -0.14 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 25.50 | 0.04 | 0.79 | 0.42 | 0.20 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.61 | -0.18 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 26.00 | 0.10 | 0.67 | 0.39 | 0.40 | +0.05 | +14.29% | 0.02 | 4 | 306 | 0.55 | -0.21 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 26.50 | 0.19 | 0.55 | 0.37 | 0.51 | +0.16 | +45.72% | 0.01 | 16 | 6 | 0.49 | -0.26 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 27.00 | 0.61 | 0.74 | 0.68 | 0.61 | +0.09 | +17.31% | 0.03 | 318 | 1,242 | 0.58 | -0.30 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 27.50 | 0.80 | 0.91 | 0.86 | 0.81 | +0.08 | +10.96% | 0.03 | 36 | 8 | 0.58 | -0.35 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 28.00 | 1.00 | 1.09 | 1.05 | 1.00 | +0.09 | +9.89% | 0.04 | 6 | 1,226 | 0.57 | -0.40 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 28.50 | 1.22 | 1.28 | 1.25 | 1.29 | +0.29 | +29.00% | 0.04 | 19 | 3 | 0.56 | -0.46 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 29.00 | 1.47 | 1.64 | 1.56 | 1.54 | +0.25 | +19.38% | 0.05 | 4 | 149 | 0.56 | -0.52 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 29.50 | 1.75 | 1.91 | 1.83 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.57 | -0.57 | 0.12 | -0.04 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 30.00 | 2.08 | 2.20 | 2.14 | 2.04 | +0.27 | +15.26% | 0.07 | 41 | 218 | 0.56 | -0.63 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 30.50 | 2.15 | 2.74 | 2.45 | % | 0.08 | 0 | 0 | 0.54 | -0.69 | 0.11 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 31.00 | 2.48 | 3.15 | 2.82 | 2.76 | +0.63 | +29.58% | 0.09 | 2 | 119 | 0.53 | -0.74 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 31.50 | 1.90 | 4.70 | 3.30 | 3.30 | +0.70 | +26.93% | 0.10 | 20 | 3 | 1.25 | -0.79 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 32.00 | 2.90 | 3.95 | 3.43 | 3.52 | +0.87 | +32.83% | 0.11 | 2 | 195 | 0.75 | -0.83 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 32.50 | 3.95 | 4.35 | 4.15 | 3.81 | +0.24 | +6.73% | 0.13 | 7 | 6 | 0.58 | -0.86 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 33.00 | 4.00 | 5.15 | 4.58 | 4.33 | +0.68 | +18.63% | 0.14 | 2 | 52 | 0.96 | -0.89 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 33.50 | 4.35 | 5.55 | 4.95 | 4.89 | +0.84 | +20.75% | 0.15 | 1 | 5 | 0.96 | -0.92 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 34.00 | 4.90 | 5.90 | 5.40 | 5.50 | +1.02 | +22.77% | 0.16 | 32 | 155 | 0.93 | -0.94 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 34.50 | 4.70 | 6.85 | 5.78 | % | 0.17 | 0 | 0 | 1.21 | -0.95 | 0.03 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 35.00 | 5.65 | 6.95 | 6.30 | 5.37 | 0.00 | 0.00% | 0.18 | 0 | 80 | 1.05 | -0.96 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 35.50 | 5.50 | 7.95 | 6.73 | % | 0.19 | 0 | 0 | 1.36 | -0.97 | 0.02 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 36.00 | 6.55 | 8.15 | 7.35 | 7.29 | -0.81 | -10.00% | 0.20 | 1 | 18 | 1.25 | -0.98 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 37.00 | 6.95 | 9.40 | 8.18 | 8.45 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.47 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 38.00 | 7.95 | 10.40 | 9.18 | 8.65 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.55 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 39.00 | 9.05 | 10.60 | 9.83 | 10.30 | +0.33 | +3.31% | 0.25 | 2 | 19 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 40.00 | 10.95 | 11.90 | 11.43 | 11.02 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 41.00 | 10.30 | 12.95 | 11.63 | 10.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 42.00 | 12.65 | 14.05 | 13.35 | 11.63 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 43.00 | 13.50 | 15.00 | 14.25 | 13.64 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 44.00 | 14.50 | 15.95 | 15.23 | 14.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 45.00 | 15.65 | 17.00 | 16.33 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 46.00 | 15.30 | 18.40 | 16.85 | 16.77 | +0.82 | +5.15% | 0.37 | 1 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 50.00 | 19.40 | 22.60 | 21.00 | % | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST |