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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.30 | 10.50 | 8.90 | 8.67 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.50 | 0.94 | 0.02 | -0.02 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 21.00 | 6.85 | 9.75 | 8.30 | % | 0.40 | 0 | 0 | 1.46 | 0.92 | 0.02 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 22.00 | 6.30 | 8.20 | 7.25 | % | 0.33 | 0 | 0 | 1.14 | 0.88 | 0.03 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 23.00 | 4.85 | 8.05 | 6.45 | % | 0.28 | 0 | 0 | 1.29 | 0.84 | 0.03 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 24.00 | 4.05 | 6.75 | 5.40 | % | 0.23 | 0 | 0 | 1.07 | 0.80 | 0.04 | -0.03 | 6/5/2026 4:00:01 PM EST | |||
| 25.00 | 4.05 | 6.05 | 5.05 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.75 | 0.75 | 0.05 | -0.03 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 26.00 | 2.62 | 6.00 | 4.31 | % | 0.17 | 0 | 0 | 1.17 | 0.70 | 0.05 | -0.03 | 6/5/2026 4:00:01 PM EST | |||
| 27.00 | 2.90 | 4.05 | 3.48 | 3.80 | +0.64 | +20.26% | 0.13 | 35 | 44 | 0.65 | 0.64 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 28.00 | 2.75 | 3.60 | 3.18 | 2.90 | +0.20 | +7.41% | 0.11 | 8 | 14 | 0.71 | 0.58 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 29.00 | 2.20 | 2.82 | 2.51 | 2.50 | % | 0.09 | 2 | 0 | 0.65 | 0.53 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 30.00 | 2.00 | 2.79 | 2.40 | 2.15 | +0.31 | +16.85% | 0.08 | 20 | 32 | 0.72 | 0.47 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 31.00 | 1.17 | 2.44 | 1.81 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.66 | 0.42 | 0.06 | -0.03 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 32.00 | 1.15 | 1.90 | 1.53 | 1.50 | % | 0.05 | 4 | 0 | 0.66 | 0.37 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 33.00 | 0.82 | 1.92 | 1.37 | % | 0.04 | 0 | 0 | 0.69 | 0.32 | 0.05 | -0.03 | 6/5/2026 4:00:01 PM EST | |||
| 34.00 | 0.36 | 1.71 | 1.04 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.05 | -0.03 | 6/5/2026 4:00:01 PM EST | |||
| 35.00 | 0.67 | 1.20 | 0.94 | 0.84 | -0.49 | -36.85% | 0.03 | 42 | 1 | 0.68 | 0.24 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 36.00 | 0.48 | 1.13 | 0.81 | 1.15 | % | 0.02 | 2 | 0 | 0.69 | 0.21 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 37.00 | 0.01 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 0.62 | 0.17 | 0.04 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 38.00 | 0.02 | 1.37 | 0.70 | 0.54 | % | 0.02 | 1 | 0 | 0.66 | 0.15 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 39.00 | 0.28 | 0.56 | 0.42 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.03 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.10 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | -0.06 | 0.02 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 21.00 | 0.01 | 0.78 | 0.40 | 0.36 | % | 0.02 | 24 | 0 | 0.64 | -0.08 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 22.00 | 0.01 | 1.42 | 0.72 | % | 0.03 | 0 | 0 | 0.69 | -0.12 | 0.03 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 23.00 | 0.01 | 1.54 | 0.78 | % | 0.03 | 0 | 0 | 0.63 | -0.16 | 0.03 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 24.00 | 0.65 | 1.18 | 0.92 | 0.65 | % | 0.04 | 2 | 0 | 0.68 | -0.20 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 25.00 | 0.94 | 1.41 | 1.18 | 1.29 | % | 0.05 | 28 | 0 | 0.66 | -0.25 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 26.00 | 1.28 | 2.04 | 1.66 | 1.48 | -0.15 | -9.21% | 0.06 | 3 | 14 | 0.70 | -0.30 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 27.00 | 1.29 | 2.44 | 1.87 | 1.91 | % | 0.07 | 5 | 0 | 0.64 | -0.36 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 28.00 | 2.00 | 2.83 | 2.42 | 2.40 | +0.85 | +54.84% | 0.09 | 2 | 4 | 0.66 | -0.42 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 29.00 | 2.53 | 3.30 | 2.92 | 2.87 | % | 0.10 | 13 | 0 | 0.65 | -0.47 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 30.00 | 2.81 | 4.30 | 3.56 | 3.45 | -0.43 | -11.09% | 0.12 | 1 | 34 | 0.65 | -0.53 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST |
| 31.00 | 2.89 | 5.65 | 4.27 | 4.71 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.64 | -0.58 | 0.06 | -0.03 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 32.00 | 4.10 | 5.55 | 4.83 | % | 0.15 | 0 | 0 | 0.62 | -0.63 | 0.06 | -0.03 | 6/5/2026 4:00:01 PM EST | |||
| 33.00 | 5.00 | 6.60 | 5.80 | 5.67 | % | 0.18 | 2 | 0 | 0.67 | -0.68 | 0.05 | -0.03 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 34.00 | 6.35 | 7.15 | 6.75 | 6.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.74 | -0.72 | 0.05 | -0.03 | 6/4/2026 | 6/5/2026 4:00:01 PM EST |
| 35.00 | 5.40 | 8.80 | 7.10 | % | 0.20 | 0 | 0 | 1.11 | -0.76 | 0.05 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 36.00 | 6.35 | 9.60 | 7.98 | % | 0.22 | 0 | 0 | 1.12 | -0.79 | 0.04 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 37.00 | 7.20 | 10.45 | 8.83 | % | 0.24 | 0 | 0 | 1.13 | -0.83 | 0.04 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 38.00 | 9.00 | 10.65 | 9.83 | % | 0.26 | 0 | 0 | 0.95 | -0.85 | 0.03 | -0.02 | 6/5/2026 4:00:01 PM EST | |||
| 39.00 | 10.15 | 12.10 | 11.13 | 10.36 | % | 0.29 | 2 | 0 | 1.14 | -0.88 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 4:00:01 PM EST | |
| 40.00 | 9.90 | 13.05 | 11.48 | % | 0.29 | 0 | 0 | 1.17 | -0.90 | 0.03 | -0.01 | 6/5/2026 4:00:01 PM EST |