Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $29.04 as of 7/20/2026 7:18:10 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 | 11.40 | 9.90 | 9.80 | -0.95 | -8.84% | 0.52 | 12 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.00 | 7.65 | 10.50 | 9.08 | 9.15 | +0.35 | +3.98% | 0.45 | 13 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 21.00 | 6.70 | 10.00 | 8.35 | 8.02 | % | 0.40 | 8 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 22.00 | 6.65 | 8.30 | 7.48 | 7.12 | -0.38 | -5.07% | 0.34 | 16 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 23.00 | 4.65 | 7.45 | 6.05 | 5.93 | -0.05 | -0.84% | 0.26 | 9 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 24.00 | 4.70 | 7.05 | 5.88 | 4.83 | % | 0.24 | 2 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 24.50 | 4.20 | 6.45 | 5.33 | 4.50 | % | 0.22 | 1 | 0 | 3.07 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 25.00 | 3.80 | 4.65 | 4.23 | 3.56 | -0.78 | -17.98% | 0.17 | 2 | 162 | 1.31 | 0.99 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 25.50 | 3.35 | 4.15 | 3.75 | 3.57 | +0.17 | +5.00% | 0.15 | 1 | 5 | 1.10 | 0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 26.00 | 2.12 | 3.70 | 2.91 | 3.16 | +0.11 | +3.61% | 0.11 | 5 | 152 | 0.99 | 0.95 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 26.50 | 2.28 | 3.25 | 2.77 | 2.60 | +0.05 | +1.97% | 0.10 | 5 | 1 | 1.10 | 0.92 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 27.00 | 0.97 | 3.85 | 2.41 | 2.22 | +0.26 | +13.27% | 0.09 | 3 | 20 | 2.08 | 0.88 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 27.50 | 1.52 | 2.36 | 1.94 | % | 0.07 | 0 | 0 | 0.96 | 0.83 | 0.12 | -0.07 | 7/20/2026 3:59:57 PM EST | |||
| 28.00 | 1.61 | 1.81 | 1.71 | 1.65 | +0.15 | +10.00% | 0.06 | 33 | 169 | 0.73 | 0.77 | 0.14 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 28.50 | 1.30 | 1.42 | 1.36 | 1.00 | -0.10 | -9.10% | 0.05 | 149 | 49 | 0.66 | 0.69 | 0.17 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 29.00 | 0.98 | 1.11 | 1.05 | 1.08 | +0.15 | +16.13% | 0.04 | 729 | 1,966 | 0.69 | 0.60 | 0.19 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 29.50 | 0.72 | 0.86 | 0.79 | 0.81 | +0.20 | +32.79% | 0.03 | 241 | 113 | 0.69 | 0.50 | 0.20 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 30.00 | 0.51 | 0.60 | 0.56 | 0.58 | +0.05 | +9.44% | 0.02 | 1,503 | 644 | 0.64 | 0.40 | 0.19 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 30.50 | 0.36 | 0.44 | 0.40 | 0.40 | +0.01 | +2.57% | 0.01 | 607 | 121 | 0.68 | 0.31 | 0.18 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 31.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 786 | 523 | 0.67 | 0.23 | 0.15 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 31.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 238 | 134 | 0.67 | 0.17 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 32.00 | 0.10 | 0.14 | 0.12 | 0.08 | -0.07 | -46.67% | 0.00 | 211 | 476 | 0.66 | 0.12 | 0.10 | -0.05 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 32.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 350 | 134 | 0.67 | 0.08 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 33.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 73 | 260 | 0.63 | 0.06 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 59 | 117 | 0.75 | 0.03 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 103 | 398 | 0.66 | 0.02 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 24 | 1.21 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 47 | 800 | 0.90 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.30 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 220 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 38 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 1.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:57 PM EST |
| 39.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.10 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 40.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 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 | 0.05 | -0.41 | -89.13% | 0.01 | 1 | 9 | 2.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.33 | -86.85% | 0.01 | 1 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.11 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.13 | 0.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 333 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 266 | 0.93 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 48 | 408 | 0.89 | -0.01 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 18 | 28 | 1.08 | -0.02 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 26.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 32 | 581 | 0.80 | -0.05 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 26.50 | 0.04 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 27 | 1,602 | 0.74 | -0.08 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 27.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.17 | -58.63% | 0.00 | 337 | 2,244 | 0.67 | -0.12 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 27.50 | 0.14 | 0.24 | 0.19 | 0.19 | -0.16 | -45.72% | 0.01 | 310 | 400 | 0.68 | -0.17 | 0.12 | -0.07 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 28.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.23 | -44.24% | 0.01 | 450 | 808 | 0.67 | -0.23 | 0.14 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 28.50 | 0.37 | 0.46 | 0.42 | 0.50 | -0.22 | -30.56% | 0.01 | 215 | 1,766 | 0.66 | -0.31 | 0.17 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 29.00 | 0.55 | 0.66 | 0.61 | 0.67 | -0.23 | -25.56% | 0.02 | 142 | 698 | 0.64 | -0.40 | 0.19 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 29.50 | 0.78 | 0.93 | 0.86 | 1.02 | -0.20 | -16.40% | 0.03 | 58 | 214 | 0.66 | -0.50 | 0.20 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 30.00 | 1.08 | 1.21 | 1.15 | 1.20 | -0.33 | -21.57% | 0.04 | 30 | 612 | 0.65 | -0.60 | 0.19 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 30.50 | 1.37 | 1.53 | 1.45 | 2.02 | +0.01 | +0.50% | 0.05 | 2 | 57 | 0.64 | -0.69 | 0.18 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 31.00 | 1.69 | 1.96 | 1.83 | 2.04 | -0.51 | -20.00% | 0.06 | 8 | 140 | 0.64 | -0.77 | 0.15 | -0.08 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 31.50 | 1.96 | 2.95 | 2.46 | 2.90 | +0.12 | +4.32% | 0.08 | 1 | 14 | 1.36 | -0.83 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 32.00 | 2.48 | 2.86 | 2.67 | 3.05 | +0.01 | +0.33% | 0.08 | 38 | 123 | 0.66 | -0.88 | 0.10 | -0.05 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 32.50 | 2.86 | 3.80 | 3.33 | 3.92 | +0.25 | +6.82% | 0.10 | 9 | 9 | 1.46 | -0.92 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 33.00 | 3.45 | 4.80 | 4.13 | 4.08 | -0.07 | -1.69% | 0.13 | 1 | 39 | 2.03 | -0.94 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 33.50 | 2.86 | 6.15 | 4.51 | 4.67 | +0.46 | +10.93% | 0.13 | 5 | 8 | 2.93 | -0.97 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 34.00 | 3.70 | 5.85 | 4.78 | 5.55 | +1.66 | +42.68% | 0.14 | 2 | 477 | 2.31 | -0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 34.50 | 4.90 | 6.20 | 5.55 | 6.10 | +1.07 | +21.28% | 0.16 | 4 | 3 | 2.27 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 35.00 | 5.25 | 6.90 | 6.08 | 5.46 | 0.00 | 0.00% | 0.17 | 0 | 26 | 2.56 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 35.50 | 5.60 | 7.75 | 6.68 | % | 0.19 | 0 | 0 | 2.98 | -1.00 | 0.01 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 36.00 | 5.70 | 7.95 | 6.83 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:57 PM EST |
| 36.50 | 6.60 | 8.65 | 7.63 | % | 0.21 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 37.00 | 6.55 | 9.15 | 7.85 | 6.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:57 PM EST |
| 37.50 | 6.50 | 10.15 | 8.33 | 8.85 | % | 0.22 | 2 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 38.00 | 7.60 | 10.65 | 9.13 | 8.97 | +0.34 | +3.94% | 0.24 | 3 | 7 | 3.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 38.50 | 7.80 | 11.15 | 9.48 | 9.37 | % | 0.25 | 2 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 39.00 | 8.05 | 10.30 | 9.18 | 9.88 | +0.63 | +6.82% | 0.24 | 2 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 39.50 | 8.75 | 12.15 | 10.45 | 10.28 | % | 0.26 | 4 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 40.00 | 9.10 | 11.25 | 10.18 | 11.25 | % | 0.25 | 4 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 40.50 | 9.65 | 13.00 | 11.33 | 11.80 | % | 0.28 | 2 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 41.00 | 10.40 | 13.65 | 12.03 | 12.30 | % | 0.29 | 1 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 42.00 | 11.40 | 14.60 | 13.00 | 13.25 | % | 0.31 | 4 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST | |
| 43.00 | 11.95 | 15.60 | 13.78 | 13.87 | % | 0.32 | 2 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |