Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $30.36 as of 5/27/2026 7:50:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.50 | 15.75 | 14.13 | 12.38 | 0.00 | 0.00% | 0.81 | 0 | 17 | 1.77 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:39 PM EST |
| 20.00 | 11.45 | 13.20 | 12.33 | 10.30 | 0.00 | 0.00% | 0.62 | 0 | 116 | 1.44 | 0.98 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 22.50 | 9.10 | 10.80 | 9.95 | 10.05 | +3.15 | +45.66% | 0.44 | 1 | 35 | 1.20 | 0.94 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 25.00 | 7.10 | 8.00 | 7.55 | 7.96 | +1.66 | +26.35% | 0.30 | 22 | 228 | 0.67 | 0.87 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 27.50 | 5.10 | 5.95 | 5.53 | 6.00 | +2.08 | +53.07% | 0.20 | 12 | 181 | 0.63 | 0.77 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 30.00 | 3.65 | 3.95 | 3.80 | 3.81 | +1.19 | +45.42% | 0.13 | 662 | 2,187 | 0.60 | 0.65 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 32.50 | 2.52 | 2.66 | 2.59 | 2.68 | +1.00 | +59.53% | 0.08 | 371 | 3,197 | 0.60 | 0.51 | 0.06 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 35.00 | 1.70 | 1.79 | 1.75 | 1.79 | +0.74 | +70.48% | 0.05 | 1,344 | 5,829 | 0.61 | 0.39 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 37.50 | 1.09 | 1.18 | 1.14 | 1.14 | +0.46 | +67.65% | 0.03 | 286 | 5,298 | 0.62 | 0.28 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 40.00 | 0.71 | 0.79 | 0.75 | 0.75 | +0.30 | +66.67% | 0.02 | 622 | 21,006 | 0.63 | 0.19 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 42.50 | 0.35 | 0.59 | 0.47 | 0.50 | +0.21 | +72.42% | 0.01 | 129 | 2,696 | 0.63 | 0.13 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 45.00 | 0.30 | 0.47 | 0.39 | 0.42 | +0.22 | +110.00% | 0.01 | 32 | 2,907 | 0.68 | 0.09 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 47.50 | 0.20 | 0.41 | 0.31 | 0.20 | +0.07 | +53.85% | 0.01 | 20 | 694 | 0.70 | 0.06 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.05 | +45.46% | 0.00 | 236 | 1,725 | 0.69 | 0.04 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 52.50 | 0.01 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,706 | 0.67 | 0.03 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 55.00 | 0.02 | 0.28 | 0.15 | 0.17 | +0.08 | +88.89% | 0.00 | 5 | 934 | 0.74 | 0.02 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 57.50 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.94 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:39 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 14 | 23,965 | 0.83 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 62.50 | 0.00 | 0.46 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:39 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 532 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,429 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:39 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:39 PM EST |
| 80.00 | 0.00 | 0.43 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/27/2026 3:59:39 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.05 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:39 PM EST |
| 20.00 | 0.04 | 0.18 | 0.11 | 0.12 | -0.05 | -29.42% | 0.01 | 15 | 489 | 0.70 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 22.50 | 0.19 | 0.27 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 29 | 473 | 0.66 | -0.06 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 25.00 | 0.49 | 0.57 | 0.53 | 0.53 | -0.24 | -31.17% | 0.02 | 153 | 1,941 | 0.64 | -0.13 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 27.50 | 1.03 | 1.14 | 1.09 | 1.08 | -0.42 | -28.00% | 0.04 | 214 | 2,316 | 0.62 | -0.23 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 30.00 | 1.92 | 2.04 | 1.98 | 1.96 | -0.69 | -26.04% | 0.07 | 88 | 1,510 | 0.62 | -0.35 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 32.50 | 3.15 | 3.30 | 3.23 | 3.35 | -0.75 | -18.30% | 0.10 | 139 | 931 | 0.61 | -0.49 | 0.06 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 35.00 | 4.80 | 4.90 | 4.85 | 4.52 | -1.73 | -27.68% | 0.14 | 31 | 1,451 | 0.62 | -0.61 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 37.50 | 6.30 | 7.25 | 6.78 | 7.30 | -0.50 | -6.41% | 0.18 | 3 | 676 | 0.62 | -0.72 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 40.00 | 8.35 | 9.45 | 8.90 | 8.84 | -1.39 | -13.59% | 0.22 | 14 | 1,629 | 0.79 | -0.81 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 42.50 | 9.95 | 12.25 | 11.10 | 12.70 | 0.00 | 0.00% | 0.26 | 0 | 513 | 0.99 | -0.87 | 0.03 | -0.02 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 45.00 | 12.80 | 14.00 | 13.40 | 13.17 | -2.59 | -16.44% | 0.30 | 6 | 519 | 0.87 | -0.91 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 47.50 | 15.35 | 16.45 | 15.90 | 18.75 | 0.00 | 0.00% | 0.33 | 0 | 47 | 0.93 | -0.94 | 0.02 | -0.01 | 5/20/2026 | 5/27/2026 3:59:39 PM EST |
| 50.00 | 17.00 | 19.55 | 18.28 | 19.90 | 0.00 | 0.00% | 0.37 | 0 | 88 | 1.21 | -0.96 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 52.50 | 18.85 | 22.80 | 20.83 | 17.66 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.50 | -0.97 | 0.01 | 0.00 | 5/8/2026 | 5/27/2026 3:59:39 PM EST |
| 55.00 | 22.50 | 24.25 | 23.38 | 25.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.26 | -0.98 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 57.50 | 23.85 | 27.80 | 25.83 | 23.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:39 PM EST |
| 60.00 | 26.35 | 30.30 | 28.33 | 29.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 62.50 | 29.40 | 32.80 | 31.10 | 27.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:39 PM EST |
| 65.00 | 31.35 | 35.30 | 33.33 | % | 0.51 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 70.00 | 36.30 | 40.30 | 38.30 | % | 0.55 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 75.00 | 41.90 | 45.30 | 43.60 | % | 0.58 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 80.00 | 46.30 | 50.30 | 48.30 | % | 0.60 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 85.00 | 51.30 | 55.30 | 53.30 | % | 0.63 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST |