Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $27.75 as of 6/5/2026 1:58:41 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 | 9.65 | 12.45 | 11.05 | 12.38 | 0.00 | 0.00% | 0.63 | 0 | 17 | 1.82 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 6/5/2026 4:00:01 PM EST |
| 20.00 | 8.35 | 9.10 | 8.73 | 9.10 | +1.25 | +15.93% | 0.44 | 12 | 186 | 0.83 | 0.93 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 22.50 | 6.05 | 6.80 | 6.43 | 6.49 | +0.29 | +4.68% | 0.29 | 9 | 77 | 0.74 | 0.86 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 25.00 | 4.25 | 4.70 | 4.48 | 4.46 | +0.36 | +8.78% | 0.18 | 32 | 263 | 0.69 | 0.74 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 27.50 | 2.83 | 3.05 | 2.94 | 3.05 | +0.41 | +15.53% | 0.11 | 131 | 236 | 0.67 | 0.60 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 30.00 | 1.77 | 1.90 | 1.84 | 1.85 | +0.20 | +12.13% | 0.06 | 508 | 2,241 | 0.66 | 0.45 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 32.50 | 1.10 | 1.27 | 1.19 | 1.26 | +0.11 | +9.57% | 0.04 | 247 | 3,262 | 0.68 | 0.32 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 35.00 | 0.66 | 0.72 | 0.69 | 0.72 | +0.07 | +10.77% | 0.02 | 7,832 | 10,638 | 0.69 | 0.22 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 37.50 | 0.39 | 0.48 | 0.44 | 0.45 | +0.01 | +2.28% | 0.01 | 141 | 5,557 | 0.69 | 0.15 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 40.00 | 0.25 | 0.34 | 0.30 | 0.28 | +0.08 | +40.00% | 0.01 | 401 | 22,056 | 0.72 | 0.10 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 42.50 | 0.11 | 0.27 | 0.19 | 0.15 | -0.05 | -25.00% | 0.00 | 62 | 2,611 | 0.73 | 0.07 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 45.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 37 | 3,196 | 0.76 | 0.04 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 47.50 | 0.06 | 0.31 | 0.19 | 0.10 | -0.08 | -44.45% | 0.00 | 5 | 669 | 0.85 | 0.03 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 50.00 | 0.02 | 0.34 | 0.18 | 0.06 | -0.02 | -25.00% | 0.00 | 60 | 1,944 | 1.07 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 52.50 | 0.02 | 0.27 | 0.15 | 0.01 | -0.10 | -90.91% | 0.00 | 10 | 2,706 | 0.91 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:01 PM EST |
| 60.00 | 0.02 | 0.15 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 152 | 23,977 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,428 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.59 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/5/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:01 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 | 0.04 | 0.23 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 539 | 0.83 | -0.02 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 56 | 526 | 0.72 | -0.07 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 22.50 | 0.44 | 0.55 | 0.50 | 0.44 | -0.10 | -18.52% | 0.02 | 85 | 1,119 | 0.68 | -0.14 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 25.00 | 1.02 | 1.17 | 1.10 | 1.10 | -0.05 | -4.35% | 0.04 | 120 | 2,223 | 0.67 | -0.26 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 27.50 | 2.06 | 2.20 | 2.13 | 2.10 | -0.12 | -5.41% | 0.08 | 54 | 2,912 | 0.67 | -0.40 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 30.00 | 3.45 | 3.65 | 3.55 | 3.50 | -0.32 | -8.38% | 0.12 | 150 | 1,976 | 0.68 | -0.55 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 32.50 | 4.95 | 5.55 | 5.25 | 5.26 | -0.43 | -7.56% | 0.16 | 21 | 1,040 | 0.66 | -0.68 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 35.00 | 6.80 | 7.65 | 7.23 | 7.25 | -0.48 | -6.21% | 0.21 | 6 | 1,578 | 0.81 | -0.78 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 37.50 | 9.15 | 9.80 | 9.48 | 9.55 | +2.58 | +37.02% | 0.25 | 2 | 678 | 0.83 | -0.85 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 40.00 | 11.30 | 12.10 | 11.70 | 11.95 | -0.07 | -0.59% | 0.29 | 6 | 1,638 | 0.85 | -0.90 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 42.50 | 13.15 | 15.00 | 14.08 | 13.93 | +3.36 | +31.79% | 0.33 | 1 | 513 | 1.14 | -0.94 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 45.00 | 15.60 | 17.10 | 16.35 | 16.45 | +3.28 | +24.91% | 0.36 | 1 | 516 | 1.05 | -0.96 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 47.50 | 18.05 | 20.50 | 19.28 | 18.75 | 0.00 | 0.00% | 0.41 | 0 | 47 | 1.53 | -0.97 | 0.01 | -0.01 | 5/20/2026 | 6/5/2026 4:00:01 PM EST |
| 50.00 | 20.60 | 23.15 | 21.88 | 21.10 | +1.20 | +6.03% | 0.44 | 1 | 87 | 1.59 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 52.50 | 23.05 | 25.65 | 24.35 | 17.66 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 4:00:01 PM EST |
| 55.00 | 24.70 | 28.65 | 26.68 | 25.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:01 PM EST |
| 57.50 | 27.25 | 30.65 | 28.95 | 23.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 4:00:01 PM EST |
| 60.00 | 30.20 | 33.15 | 31.68 | 29.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:01 PM EST |
| 62.50 | 32.90 | 35.65 | 34.28 | 27.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/5/2026 4:00:01 PM EST |
| 65.00 | 35.35 | 38.00 | 36.68 | % | 0.56 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 70.00 | 40.55 | 43.15 | 41.85 | % | 0.60 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 75.00 | 45.35 | 48.15 | 46.75 | % | 0.62 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 80.00 | 50.15 | 53.15 | 51.65 | % | 0.65 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST | |||
| 85.00 | 55.35 | 58.15 | 56.75 | % | 0.67 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:01 PM EST |