Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $45.59 as of 7/8/2025 8:32:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 22.70 | 21.10 | 22.43 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 30.00 | 14.85 | 16.55 | 15.70 | % | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 31.00 | 13.00 | 15.45 | 14.23 | 15.11 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:49 PM EST |
| 32.00 | 13.45 | 14.85 | 14.15 | 14.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 33.00 | 11.75 | 14.35 | 13.05 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 34.00 | 10.55 | 12.95 | 11.75 | 12.22 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:49 PM EST |
| 35.00 | 10.65 | 11.00 | 10.83 | 11.06 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.88 | 1.00 | 0.01 | 0.00 | 6/24/2025 | 7/8/2025 3:59:49 PM EST |
| 36.00 | 9.60 | 10.00 | 9.80 | 9.90 | +2.58 | +35.25% | 0.27 | 5 | 6 | 1.33 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 37.00 | 7.60 | 9.25 | 8.43 | 9.61 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.82 | 0.97 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 38.00 | 6.40 | 9.00 | 7.70 | 7.93 | +0.93 | +13.29% | 0.20 | 1 | 2 | 1.01 | 0.95 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 39.00 | 6.50 | 8.20 | 7.35 | 7.42 | -0.62 | -7.72% | 0.19 | 2 | 2 | 0.76 | 0.92 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 40.00 | 5.35 | 6.85 | 6.10 | 6.10 | -0.30 | -4.69% | 0.15 | 1 | 24 | 1.09 | 0.88 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 41.00 | 5.05 | 5.45 | 5.25 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | 0.83 | 0.05 | -0.03 | 6/30/2025 | 7/8/2025 3:59:49 PM EST |
| 42.00 | 4.45 | 5.10 | 4.78 | 4.48 | -0.92 | -17.04% | 0.11 | 9 | 11 | 0.52 | 0.77 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 43.00 | 2.54 | 3.90 | 3.22 | 4.62 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.36 | 0.70 | 0.06 | -0.04 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 44.00 | 1.68 | 3.25 | 2.47 | 3.54 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.34 | 0.63 | 0.07 | -0.04 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 45.00 | 2.55 | 2.65 | 2.60 | 2.79 | +0.05 | +1.83% | 0.06 | 8 | 141 | 0.50 | 0.56 | 0.07 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 46.00 | 2.04 | 2.16 | 2.10 | 2.13 | -0.20 | -8.59% | 0.05 | 8 | 66 | 0.49 | 0.49 | 0.07 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 47.00 | 1.64 | 1.77 | 1.71 | 1.69 | -0.02 | -1.17% | 0.04 | 49 | 139 | 0.49 | 0.43 | 0.07 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 48.00 | 1.27 | 1.37 | 1.32 | 1.43 | +0.02 | +1.42% | 0.03 | 21 | 141 | 0.49 | 0.37 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 49.00 | 0.99 | 1.08 | 1.04 | 1.00 | -0.26 | -20.64% | 0.02 | 3 | 119 | 0.49 | 0.31 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 50.00 | 0.78 | 0.85 | 0.82 | 0.82 | -0.05 | -5.75% | 0.02 | 1,646 | 376 | 0.49 | 0.26 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 51.00 | 0.59 | 0.67 | 0.63 | 0.63 | -0.14 | -18.19% | 0.01 | 5 | 51 | 0.50 | 0.22 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 52.00 | 0.45 | 0.53 | 0.49 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | 0.18 | 0.04 | -0.03 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 53.00 | 0.24 | 0.41 | 0.33 | 0.37 | -0.08 | -17.78% | 0.01 | 40 | 94 | 0.50 | 0.15 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 54.00 | 0.24 | 0.47 | 0.36 | 0.31 | +0.04 | +14.82% | 0.01 | 25 | 26 | 0.49 | 0.11 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 55.00 | 0.13 | 0.41 | 0.27 | 0.26 | -0.05 | -16.13% | 0.00 | 2 | 89 | 0.51 | 0.10 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | 0.95 | 0.07 | 0.02 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.03 | 0.01 | -0.01 | 6/30/2025 | 7/8/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 1.91 | 0.96 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.06 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.94 | 0.47 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.90 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.03 | 0.01 | -0.01 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 38.00 | 0.16 | 0.45 | 0.31 | 0.19 | -0.03 | -13.64% | 0.01 | 17 | 71 | 0.59 | -0.05 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 1.84 | 0.92 | 0.33 | +0.01 | +3.13% | 0.02 | 15 | 50 | 0.56 | -0.08 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 40.00 | 0.33 | 0.46 | 0.40 | 0.38 | -0.12 | -24.00% | 0.01 | 23 | 107 | 0.48 | -0.12 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 41.00 | 0.50 | 1.22 | 0.86 | 0.57 | 0.00 | 0.00% | 0.02 | 4 | 96 | 0.55 | -0.17 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 42.00 | 0.71 | 0.86 | 0.79 | 0.78 | -0.12 | -13.34% | 0.02 | 37 | 117 | 0.46 | -0.23 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 43.00 | 0.98 | 1.83 | 1.41 | 1.13 | +0.13 | +13.00% | 0.03 | 9 | 69 | 0.54 | -0.30 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 44.00 | 0.94 | 1.47 | 1.21 | 1.33 | -0.17 | -11.34% | 0.03 | 7 | 43 | 0.44 | -0.37 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 45.00 | 1.75 | 2.62 | 2.19 | 1.77 | -0.28 | -13.66% | 0.05 | 7 | 36 | 0.53 | -0.44 | 0.07 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 46.00 | 2.24 | 2.43 | 2.34 | 2.30 | -0.12 | -4.96% | 0.05 | 655 | 27 | 0.45 | -0.51 | 0.07 | -0.05 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 47.00 | 2.77 | 3.20 | 2.99 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.46 | -0.57 | 0.07 | -0.05 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 48.00 | 2.24 | 3.65 | 2.95 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.29 | -0.63 | 0.06 | -0.05 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 49.00 | 3.30 | 4.35 | 3.83 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.32 | -0.69 | 0.06 | -0.04 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 50.00 | 4.05 | 5.15 | 4.60 | 4.43 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.32 | -0.74 | 0.05 | -0.04 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 51.00 | 5.80 | 6.90 | 6.35 | % | 0.12 | 0 | 0 | 0.60 | -0.78 | 0.05 | -0.04 | 7/8/2025 3:59:49 PM EST | |||
| 52.00 | 6.65 | 6.90 | 6.78 | % | 0.13 | 0 | 0 | 0.70 | -0.82 | 0.04 | -0.03 | 7/8/2025 3:59:49 PM EST | |||
| 53.00 | 7.50 | 8.00 | 7.75 | % | 0.15 | 0 | 0 | 0.92 | -0.85 | 0.04 | -0.03 | 7/8/2025 3:59:49 PM EST | |||
| 54.00 | 7.75 | 9.15 | 8.45 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.63 | -0.89 | 0.03 | -0.02 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 55.00 | 8.60 | 10.30 | 9.45 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.63 | -0.90 | 0.03 | -0.02 | 6/26/2025 | 7/8/2025 3:59:49 PM EST |
| 56.00 | 10.30 | 11.15 | 10.73 | % | 0.19 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 60.00 | 12.65 | 15.60 | 14.13 | % | 0.24 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 66.00 | 20.25 | 21.45 | 20.85 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST |