Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $30.14 as of 7/15/2026 10:38:21 AM 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 | 9.95 | 13.35 | 11.65 | % | 0.61 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:58:58 AM EST | |||
| 20.00 | 9.70 | 12.35 | 11.03 | 10.30 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.66 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/15/2026 11:58:58 AM EST |
| 21.00 | 8.00 | 11.35 | 9.68 | % | 0.46 | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 7/15/2026 11:58:58 AM EST | |||
| 22.00 | 6.90 | 10.35 | 8.63 | 7.60 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.25 | 0.99 | 0.01 | -0.01 | 6/22/2026 | 7/15/2026 11:58:58 AM EST |
| 23.00 | 6.45 | 8.35 | 7.40 | % | 0.32 | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.01 | 7/15/2026 11:58:58 AM EST | |||
| 24.00 | 5.85 | 7.40 | 6.63 | 9.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.31 | 0.97 | 0.02 | -0.02 | 7/2/2026 | 7/15/2026 11:58:58 AM EST |
| 25.00 | 4.75 | 6.50 | 5.63 | 4.89 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.22 | 0.93 | 0.03 | -0.03 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 25.50 | 4.25 | 6.05 | 5.15 | % | 0.20 | 0 | 0 | 1.17 | 0.92 | 0.03 | -0.03 | 7/15/2026 11:58:58 AM EST | |||
| 26.00 | 3.95 | 5.15 | 4.55 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.72 | 0.88 | 0.04 | -0.03 | 6/16/2026 | 7/15/2026 11:58:58 AM EST |
| 26.50 | 3.40 | 5.45 | 4.43 | % | 0.17 | 0 | 0 | 1.22 | 0.87 | 0.05 | -0.04 | 7/15/2026 11:58:58 AM EST | |||
| 27.00 | 3.50 | 4.85 | 4.18 | 4.43 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.66 | 0.83 | 0.06 | -0.04 | 7/8/2026 | 7/15/2026 11:58:58 AM EST |
| 27.50 | 2.14 | 4.65 | 3.40 | % | 0.12 | 0 | 0 | 1.15 | 0.80 | 0.07 | -0.04 | 7/15/2026 11:58:58 AM EST | |||
| 28.00 | 2.50 | 3.55 | 3.03 | 3.35 | +0.97 | +40.76% | 0.11 | 4 | 18 | 0.88 | 0.77 | 0.07 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 28.50 | 2.53 | 2.78 | 2.66 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.73 | 0.08 | -0.05 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 29.00 | 2.21 | 2.46 | 2.34 | 2.53 | +0.28 | +12.45% | 0.08 | 5 | 47 | 0.59 | 0.69 | 0.09 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 29.50 | 1.87 | 2.16 | 2.02 | 1.92 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.57 | 0.64 | 0.09 | -0.05 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 30.00 | 1.66 | 1.90 | 1.78 | 1.95 | +0.31 | +18.91% | 0.06 | 7 | 116 | 0.58 | 0.59 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 30.50 | 1.42 | 1.65 | 1.54 | 1.60 | % | 0.05 | 1 | 0 | 0.57 | 0.54 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST | |
| 31.00 | 1.17 | 1.34 | 1.26 | 1.38 | +0.16 | +13.12% | 0.04 | 25 | 92 | 0.58 | 0.49 | 0.11 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 31.50 | 0.93 | 1.16 | 1.05 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | 0.44 | 0.11 | -0.05 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 32.00 | 0.85 | 0.94 | 0.90 | 1.02 | +0.07 | +7.37% | 0.03 | 5 | 155 | 0.59 | 0.39 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 32.50 | 0.70 | 0.77 | 0.74 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | 0.34 | 0.10 | -0.04 | 7/13/2026 | 7/15/2026 11:58:58 AM EST |
| 33.00 | 0.58 | 0.75 | 0.67 | 0.71 | +0.06 | +9.24% | 0.02 | 21 | 172 | 0.59 | 0.29 | 0.09 | -0.04 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 33.50 | 0.48 | 0.55 | 0.52 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.59 | 0.25 | 0.09 | -0.04 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 34.00 | 0.39 | 0.47 | 0.43 | 0.48 | +0.06 | +14.29% | 0.01 | 58 | 489 | 0.65 | 0.21 | 0.08 | -0.03 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 34.50 | 0.14 | 0.49 | 0.32 | 0.36 | +0.09 | +33.34% | 0.01 | 4 | 2 | 0.53 | 0.18 | 0.07 | -0.03 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 35.00 | 0.26 | 0.32 | 0.29 | 0.36 | +0.09 | +33.34% | 0.01 | 4,132 | 1,468 | 0.61 | 0.15 | 0.06 | -0.03 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 35.50 | 0.21 | 0.35 | 0.28 | 0.25 | +0.01 | +4.17% | 0.01 | 15 | 1 | 0.63 | 0.12 | 0.06 | -0.02 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 36.00 | 0.01 | 0.29 | 0.15 | 0.23 | -0.44 | -65.68% | 0.00 | 15 | 479 | 0.51 | 0.12 | 0.05 | -0.03 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 36.50 | 0.00 | 0.47 | 0.24 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.08 | 0.04 | -0.02 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 37.00 | 0.08 | 0.14 | 0.11 | 0.15 | -0.15 | -50.00% | 0.00 | 13 | 1,450 | 0.61 | 0.08 | 0.04 | -0.02 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 38.00 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 48 | 68 | 0.64 | 0.06 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.09 | +450.00% | 0.00 | 11 | 463 | 0.73 | 0.03 | 0.02 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 40.00 | 0.03 | 0.22 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.74 | 0.03 | 0.02 | -0.01 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 41.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.25 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 11:58:58 AM 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 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.15 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 11:58:58 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.91 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/15/2026 11:58:58 AM EST |
| 21.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.65 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.32 | -0.01 | 0.01 | -0.01 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 23.00 | 0.00 | 0.79 | 0.40 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.70 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 24.00 | 0.00 | 0.78 | 0.39 | 0.06 | -0.05 | -45.46% | 0.02 | 1 | 160 | 1.33 | -0.03 | 0.02 | -0.02 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 25.00 | 0.08 | 0.29 | 0.19 | 0.10 | -0.04 | -28.58% | 0.01 | 3 | 425 | 0.72 | -0.07 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 25.50 | 0.00 | 1.49 | 0.75 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.39 | -0.08 | 0.03 | -0.03 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 26.00 | 0.17 | 0.32 | 0.25 | 0.24 | -0.04 | -14.29% | 0.01 | 8 | 162 | 0.64 | -0.12 | 0.04 | -0.03 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 26.50 | 0.19 | 0.59 | 0.39 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | -0.13 | 0.05 | -0.04 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 27.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.11 | -27.50% | 0.01 | 7 | 423 | 0.62 | -0.17 | 0.06 | -0.04 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 27.50 | 0.35 | 0.46 | 0.41 | 0.39 | -0.26 | -40.00% | 0.01 | 5 | 49 | 0.60 | -0.20 | 0.07 | -0.04 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 28.00 | 0.48 | 0.59 | 0.54 | 0.54 | -0.07 | -11.48% | 0.02 | 6 | 360 | 0.58 | -0.23 | 0.07 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 28.50 | 0.58 | 0.70 | 0.64 | 0.61 | -0.32 | -34.41% | 0.02 | 1 | 11 | 0.59 | -0.27 | 0.08 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 29.00 | 0.74 | 1.01 | 0.88 | 0.80 | -0.18 | -18.37% | 0.03 | 10 | 330 | 0.60 | -0.31 | 0.09 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 29.50 | 0.93 | 1.13 | 1.03 | 0.98 | -0.17 | -14.79% | 0.03 | 2 | 7 | 0.60 | -0.36 | 0.09 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 30.00 | 1.18 | 1.35 | 1.27 | 1.18 | -0.18 | -13.24% | 0.04 | 4 | 607 | 0.60 | -0.41 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 30.50 | 1.40 | 1.66 | 1.53 | 1.45 | % | 0.05 | 1 | 0 | 0.60 | -0.46 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST | |
| 31.00 | 1.68 | 1.94 | 1.81 | 1.69 | -0.57 | -25.23% | 0.06 | 4 | 1,072 | 0.60 | -0.51 | 0.11 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 31.50 | 1.99 | 2.23 | 2.11 | 2.64 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.56 | 0.11 | -0.05 | 7/13/2026 | 7/15/2026 11:58:58 AM EST |
| 32.00 | 2.33 | 2.61 | 2.47 | 2.58 | -0.51 | -16.51% | 0.08 | 5 | 44 | 0.60 | -0.61 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 32.50 | 2.69 | 2.93 | 2.81 | 2.54 | -0.87 | -25.52% | 0.09 | 15 | 27 | 0.62 | -0.67 | 0.10 | -0.04 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 33.00 | 3.05 | 3.25 | 3.15 | 3.63 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.63 | -0.71 | 0.09 | -0.04 | 7/13/2026 | 7/15/2026 11:58:58 AM EST |
| 33.50 | 2.33 | 3.85 | 3.09 | 3.69 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | -0.75 | 0.09 | -0.04 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 34.00 | 2.97 | 4.35 | 3.66 | 4.18 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.85 | -0.79 | 0.08 | -0.03 | 7/14/2026 | 7/15/2026 11:58:58 AM EST |
| 34.50 | 3.15 | 4.75 | 3.95 | % | 0.11 | 0 | 0 | 0.86 | -0.82 | 0.07 | -0.03 | 7/15/2026 11:58:58 AM EST | |||
| 35.00 | 4.05 | 5.10 | 4.58 | 5.19 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.74 | -0.85 | 0.06 | -0.03 | 7/13/2026 | 7/15/2026 11:58:58 AM EST |
| 35.50 | 4.05 | 6.70 | 5.38 | % | 0.15 | 0 | 0 | 1.38 | -0.88 | 0.06 | -0.02 | 7/15/2026 11:58:58 AM EST | |||
| 36.00 | 5.35 | 5.90 | 5.63 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.83 | -0.88 | 0.05 | -0.03 | 7/8/2026 | 7/15/2026 11:58:58 AM EST |
| 36.50 | 5.00 | 7.00 | 6.00 | % | 0.16 | 0 | 0 | 1.18 | -0.92 | 0.04 | -0.02 | 7/15/2026 11:58:58 AM EST | |||
| 37.00 | 5.55 | 7.95 | 6.75 | 8.71 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.43 | -0.92 | 0.04 | -0.02 | 6/24/2026 | 7/15/2026 11:58:58 AM EST |
| 38.00 | 6.45 | 9.05 | 7.75 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.57 | -0.94 | 0.03 | -0.01 | 7/10/2026 | 7/15/2026 11:58:58 AM EST |
| 39.00 | 7.25 | 9.60 | 8.43 | 8.06 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.45 | -0.97 | 0.02 | -0.01 | 7/10/2026 | 7/15/2026 11:58:58 AM EST |
| 40.00 | 7.75 | 11.15 | 9.45 | 10.14 | 0.00 | 0.00% | 0.24 | 0 | 65 | 1.79 | -0.97 | 0.02 | -0.01 | 7/9/2026 | 7/15/2026 11:58:58 AM EST |
| 41.00 | 8.70 | 12.25 | 10.48 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.89 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 7/15/2026 11:58:58 AM EST |
| 42.00 | 10.30 | 13.25 | 11.78 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:58:58 AM EST |