Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $28.16 as of 6/24/2026 3:48:29 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 | 8.40 | 10.90 | 9.65 | 10.40 | 0.00 | 0.00% | 0.51 | 0 | 243 | 3.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:49 PM EST |
| 20.00 | 7.90 | 10.45 | 9.18 | 9.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:49 PM EST |
| 21.00 | 6.40 | 9.45 | 7.93 | % | 0.38 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 22.00 | 5.40 | 8.45 | 6.93 | 7.70 | 0.00 | 0.00% | 0.32 | 0 | 15 | 3.05 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:49 PM EST |
| 23.00 | 4.60 | 7.00 | 5.80 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 35 | 2.40 | 0.99 | 0.01 | -0.01 | 6/3/2026 | 6/24/2026 3:59:49 PM EST |
| 23.50 | 3.90 | 7.00 | 5.45 | 5.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.65 | 0.98 | 0.02 | -0.01 | 6/16/2026 | 6/24/2026 3:59:49 PM EST |
| 24.00 | 3.60 | 6.50 | 5.05 | 5.85 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.50 | 0.97 | 0.03 | -0.01 | 6/18/2026 | 6/24/2026 3:59:49 PM EST |
| 24.50 | 3.15 | 5.15 | 4.15 | % | 0.17 | 0 | 0 | 1.74 | 0.95 | 0.04 | -0.02 | 6/24/2026 3:59:49 PM EST | |||
| 25.00 | 3.00 | 4.70 | 3.85 | 3.90 | +0.18 | +4.84% | 0.15 | 2 | 23 | 1.65 | 0.91 | 0.06 | -0.03 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 25.50 | 2.80 | 4.05 | 3.43 | % | 0.13 | 0 | 0 | 1.41 | 0.89 | 0.07 | -0.03 | 6/24/2026 3:59:49 PM EST | |||
| 26.00 | 2.32 | 3.55 | 2.94 | 2.61 | -0.12 | -4.40% | 0.11 | 1 | 15 | 1.29 | 0.83 | 0.09 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 26.50 | 1.90 | 3.05 | 2.48 | % | 0.09 | 0 | 0 | 1.17 | 0.79 | 0.11 | -0.05 | 6/24/2026 3:59:49 PM EST | |||
| 27.00 | 1.74 | 2.15 | 1.95 | 1.80 | -0.45 | -20.00% | 0.07 | 11 | 5 | 0.59 | 0.74 | 0.12 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 27.50 | 1.26 | 1.78 | 1.52 | % | 0.06 | 0 | 0 | 0.53 | 0.68 | 0.14 | -0.06 | 6/24/2026 3:59:49 PM EST | |||
| 28.00 | 1.22 | 1.37 | 1.30 | 1.25 | -0.04 | -3.11% | 0.05 | 2 | 86 | 0.59 | 0.61 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 28.50 | 0.92 | 1.04 | 0.98 | 1.05 | 0.00 | 0.00% | 0.03 | 68 | 13 | 0.57 | 0.53 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 29.00 | 0.70 | 0.81 | 0.76 | 0.74 | -0.01 | -1.34% | 0.03 | 132 | 231 | 0.57 | 0.45 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 29.50 | 0.52 | 0.64 | 0.58 | 0.60 | +0.05 | +9.10% | 0.02 | 367 | 106 | 0.57 | 0.37 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 30.00 | 0.20 | 0.48 | 0.34 | 0.40 | -0.04 | -9.10% | 0.01 | 219 | 333 | 0.51 | 0.30 | 0.14 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 30.50 | 0.12 | 0.37 | 0.25 | 0.31 | -0.14 | -31.12% | 0.01 | 192 | 39 | 0.51 | 0.25 | 0.12 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 31.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 0.01 | 1,379 | 226 | 0.60 | 0.20 | 0.10 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 31.50 | 0.10 | 0.42 | 0.26 | 0.20 | -0.01 | -4.77% | 0.01 | 32 | 47 | 0.66 | 0.16 | 0.09 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 32.00 | 0.08 | 0.18 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 118 | 250 | 0.60 | 0.14 | 0.08 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 32.50 | 0.03 | 0.25 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 3 | 161 | 0.64 | 0.11 | 0.06 | -0.03 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.17 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 145 | 1,087 | 0.60 | 0.11 | 0.06 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 33.50 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.34 | 0.04 | 0.03 | -0.01 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 34.00 | 0.01 | 0.22 | 0.12 | 0.06 | -0.06 | -50.00% | 0.00 | 26 | 226 | 0.73 | 0.03 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.50 | 0.02 | 0.02 | -0.01 | 6/18/2026 | 6/24/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 162 | 1.12 | 0.02 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 35.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 36.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 32 | 5,351 | 0.80 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.46 | 0.23 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 38.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:49 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 48 | 367 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 1.79 | 0.90 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.59 | 0.80 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.74 | -0.01 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.75 | -0.02 | 0.02 | -0.01 | 6/22/2026 | 6/24/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.40 | -0.03 | 0.03 | -0.01 | 6/22/2026 | 6/24/2026 3:59:49 PM EST |
| 24.50 | 0.00 | 2.04 | 1.02 | % | 0.04 | 0 | 0 | 2.38 | -0.05 | 0.04 | -0.02 | 6/24/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.73 | -0.09 | 0.06 | -0.03 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 25.50 | 0.11 | 0.90 | 0.51 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.95 | -0.11 | 0.07 | -0.03 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 26.00 | 0.03 | 0.26 | 0.15 | 0.23 | -0.02 | -8.00% | 0.01 | 50 | 298 | 0.53 | -0.17 | 0.09 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 26.50 | 0.21 | 0.32 | 0.27 | 0.29 | -0.08 | -21.63% | 0.01 | 12 | 217 | 0.60 | -0.21 | 0.11 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 27.00 | 0.35 | 0.44 | 0.40 | 0.37 | -0.15 | -28.85% | 0.01 | 54 | 1,238 | 0.60 | -0.26 | 0.12 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 27.50 | 0.47 | 0.59 | 0.53 | 0.54 | -0.16 | -22.86% | 0.02 | 17 | 163 | 0.59 | -0.32 | 0.14 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 28.00 | 0.65 | 0.79 | 0.72 | 0.80 | -0.10 | -11.12% | 0.03 | 40 | 479 | 0.58 | -0.39 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 28.50 | 0.87 | 1.01 | 0.94 | 0.71 | -0.31 | -30.40% | 0.03 | 5 | 29 | 0.57 | -0.47 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 29.00 | 1.13 | 1.29 | 1.21 | 1.31 | -0.10 | -7.10% | 0.04 | 70 | 338 | 0.57 | -0.56 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 29.50 | 1.36 | 1.59 | 1.48 | 1.56 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.54 | -0.63 | 0.16 | -0.06 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 30.00 | 1.66 | 2.28 | 1.97 | 2.02 | -0.10 | -4.72% | 0.07 | 16 | 271 | 0.63 | -0.70 | 0.14 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 30.50 | 1.95 | 2.75 | 2.35 | 2.40 | +0.26 | +12.15% | 0.08 | 6 | 7 | 0.62 | -0.75 | 0.12 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 31.00 | 2.47 | 3.05 | 2.76 | 2.86 | +0.10 | +3.63% | 0.09 | 20 | 95 | 0.83 | -0.80 | 0.10 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 31.50 | 2.44 | 3.85 | 3.15 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.13 | -0.84 | 0.09 | -0.04 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 32.00 | 3.40 | 4.05 | 3.73 | 3.91 | +0.21 | +5.68% | 0.12 | 3 | 83 | 0.99 | -0.86 | 0.08 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 32.50 | 3.80 | 4.60 | 4.20 | 3.80 | +1.25 | +49.02% | 0.13 | 8 | 1 | 1.10 | -0.89 | 0.06 | -0.03 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 33.00 | 4.15 | 5.90 | 5.03 | 4.80 | -0.05 | -1.04% | 0.15 | 2 | 35 | 1.61 | -0.89 | 0.06 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 33.50 | 4.05 | 5.80 | 4.93 | 5.16 | +1.29 | +33.34% | 0.15 | 5 | 10 | 1.40 | -0.96 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 34.00 | 4.60 | 6.85 | 5.73 | 3.96 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.86 | -0.97 | 0.03 | -0.01 | 6/18/2026 | 6/24/2026 3:59:49 PM EST |
| 34.50 | 5.05 | 7.10 | 6.08 | % | 0.18 | 0 | 0 | 1.76 | -0.98 | 0.02 | -0.01 | 6/24/2026 3:59:49 PM EST | |||
| 35.00 | 5.50 | 7.60 | 6.55 | % | 0.19 | 0 | 0 | 1.82 | -0.98 | 0.01 | -0.01 | 6/24/2026 3:59:49 PM EST | |||
| 35.50 | 5.95 | 7.75 | 6.85 | % | 0.19 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 36.00 | 6.55 | 8.85 | 7.70 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.13 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 6/24/2026 3:59:49 PM EST |
| 36.50 | 7.05 | 10.05 | 8.55 | % | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 37.00 | 7.35 | 10.25 | 8.80 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.40 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 37.50 | 8.05 | 10.45 | 9.25 | % | 0.25 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 38.00 | 8.45 | 10.05 | 9.25 | 8.05 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:49 PM EST |
| 39.00 | 9.55 | 11.95 | 10.75 | 9.62 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:49 PM EST |
| 40.00 | 10.50 | 12.95 | 11.73 | 10.59 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:49 PM EST |
| 41.00 | 11.40 | 13.85 | 12.63 | 11.42 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:49 PM EST |
| 42.00 | 12.50 | 15.15 | 13.83 | 13.46 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 43.00 | 13.20 | 16.50 | 14.85 | % | 0.35 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST |