Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $29.54 as of 8/5/2026 3:58:17 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 | 8.90 | 12.25 | 10.58 | 10.40 | +0.41 | +4.11% | 0.56 | 2 | 13 | 8.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 19.50 | 8.00 | 11.75 | 9.88 | 10.23 | +0.49 | +5.04% | 0.51 | 1 | 4 | 8.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 20.00 | 7.70 | 11.30 | 9.50 | 9.08 | 0.00 | 0.00% | 0.47 | 0 | 5 | 7.76 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 4:00:01 PM EST |
| 20.50 | 7.00 | 10.80 | 8.90 | 9.32 | +0.31 | +3.45% | 0.43 | 4 | 7 | 7.44 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 21.00 | 6.50 | 10.25 | 8.38 | 9.16 | +0.75 | +8.92% | 0.40 | 1 | 12 | 7.13 | 0.99 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 21.50 | 6.05 | 9.80 | 7.93 | 8.15 | +0.17 | +2.13% | 0.37 | 4 | 10 | 6.82 | 0.99 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 22.00 | 5.65 | 9.30 | 7.48 | 7.72 | +0.15 | +1.99% | 0.34 | 3 | 5 | 6.52 | 0.98 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 22.50 | 5.00 | 8.80 | 6.90 | 7.01 | +1.01 | +16.84% | 0.31 | 3 | 3 | 6.30 | 0.97 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 23.00 | 4.55 | 8.35 | 6.45 | 6.60 | +1.01 | +18.07% | 0.28 | 2 | 4 | 6.01 | 0.95 | 0.02 | -0.09 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 23.50 | 4.05 | 7.85 | 5.95 | 5.65 | 0.00 | 0.00% | 0.25 | 0 | 3 | 5.80 | 0.94 | 0.03 | -0.12 | 8/4/2026 | 8/5/2026 4:00:01 PM EST |
| 24.00 | 3.60 | 7.40 | 5.50 | 5.75 | +1.30 | +29.22% | 0.23 | 4 | 6 | 5.58 | 0.92 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 24.50 | 3.55 | 6.15 | 4.85 | 5.32 | +1.36 | +34.35% | 0.20 | 1 | 10 | 4.12 | 0.89 | 0.04 | -0.21 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 25.00 | 3.15 | 5.75 | 4.45 | 5.04 | +0.45 | +9.81% | 0.18 | 3 | 44 | 4.01 | 0.87 | 0.05 | -0.24 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 25.50 | 3.05 | 6.10 | 4.58 | % | 0.18 | 0 | 0 | 4.99 | 0.84 | 0.06 | -0.28 | 8/5/2026 4:00:01 PM EST | |||
| 26.00 | 2.26 | 5.40 | 3.83 | 3.65 | -0.15 | -3.95% | 0.15 | 4 | 25 | 4.37 | 0.81 | 0.06 | -0.31 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 26.50 | 2.21 | 5.35 | 3.78 | 3.65 | +1.00 | +37.74% | 0.14 | 28 | 12 | 4.74 | 0.77 | 0.07 | -0.34 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 27.00 | 1.90 | 3.40 | 2.65 | 3.10 | +0.16 | +5.45% | 0.10 | 28 | 40 | 2.52 | 0.73 | 0.08 | -0.36 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 27.50 | 2.38 | 3.00 | 2.69 | 2.60 | -0.21 | -7.48% | 0.10 | 32 | 91 | 2.05 | 0.69 | 0.08 | -0.38 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 28.00 | 1.61 | 2.61 | 2.11 | 2.30 | -0.42 | -15.45% | 0.08 | 33 | 86 | 1.86 | 0.64 | 0.09 | -0.40 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 28.50 | 1.91 | 2.33 | 2.12 | 2.15 | -0.11 | -4.87% | 0.07 | 82 | 393 | 2.07 | 0.59 | 0.09 | -0.41 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 29.00 | 1.44 | 1.85 | 1.65 | 1.66 | -0.32 | -16.17% | 0.06 | 78 | 492 | 1.83 | 0.55 | 0.10 | -0.41 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 29.50 | 1.40 | 1.74 | 1.57 | 1.58 | -0.17 | -9.72% | 0.05 | 522 | 589 | 1.89 | 0.50 | 0.10 | -0.41 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 30.00 | 1.35 | 1.38 | 1.37 | 1.38 | -0.08 | -5.48% | 0.05 | 1,212 | 1,919 | 2.02 | 0.45 | 0.10 | -0.40 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 30.50 | 0.89 | 1.25 | 1.07 | 1.21 | -0.20 | -14.19% | 0.04 | 3,543 | 310 | 1.87 | 0.40 | 0.10 | -0.39 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 31.00 | 1.00 | 1.04 | 1.02 | 1.03 | -0.22 | -17.60% | 0.03 | 1,174 | 1,203 | 2.03 | 0.35 | 0.10 | -0.37 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 31.50 | 0.81 | 1.00 | 0.91 | 0.88 | -0.18 | -16.99% | 0.03 | 996 | 300 | 2.05 | 0.30 | 0.09 | -0.35 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 32.00 | 0.70 | 0.79 | 0.75 | 0.80 | -0.09 | -10.12% | 0.02 | 772 | 2,319 | 2.05 | 0.26 | 0.09 | -0.32 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 32.50 | 0.56 | 0.69 | 0.63 | 0.61 | -0.13 | -17.57% | 0.02 | 18 | 469 | 2.00 | 0.22 | 0.08 | -0.29 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 33.00 | 0.49 | 0.71 | 0.60 | 0.60 | +0.04 | +7.15% | 0.02 | 1,125 | 833 | 2.11 | 0.19 | 0.07 | -0.26 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 33.50 | 0.41 | 0.55 | 0.48 | 0.45 | -0.06 | -11.77% | 0.01 | 89 | 298 | 2.06 | 0.16 | 0.06 | -0.23 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 34.00 | 0.11 | 0.47 | 0.29 | 0.40 | -0.03 | -6.98% | 0.01 | 6,956 | 1,361 | 2.10 | 0.13 | 0.06 | -0.20 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 34.50 | 0.01 | 0.55 | 0.28 | 0.34 | -0.03 | -8.11% | 0.01 | 98 | 328 | 1.73 | 0.10 | 0.05 | -0.17 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 35.00 | 0.22 | 0.32 | 0.27 | 0.28 | -0.04 | -12.50% | 0.01 | 376 | 1,771 | 1.98 | 0.09 | 0.04 | -0.14 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 35.50 | 0.05 | 0.25 | 0.15 | 0.25 | -0.01 | -3.85% | 0.00 | 47 | 76 | 2.08 | 0.07 | 0.04 | -0.11 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 36.00 | 0.14 | 0.24 | 0.19 | 0.20 | -0.03 | -13.05% | 0.01 | 323 | 232 | 2.05 | 0.06 | 0.03 | -0.09 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 36.50 | 0.00 | 0.26 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 18 | 35 | 2.32 | 0.05 | 0.03 | -0.07 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 37.00 | 0.09 | 0.33 | 0.21 | 0.15 | +0.01 | +7.15% | 0.01 | 62 | 382 | 2.25 | 0.03 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.66 | 0.33 | 0.19 | +0.06 | +46.16% | 0.01 | 1 | 28 | 3.32 | 0.03 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 38.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 81 | 337 | 2.16 | 0.02 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 2.08 | 1.04 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.59 | 0.02 | 0.01 | -0.03 | 8/3/2026 | 8/5/2026 4:00:01 PM EST |
| 39.00 | 0.01 | 0.34 | 0.18 | 0.15 | +0.09 | +150.00% | 0.00 | 55 | 108 | 2.31 | 0.01 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 206 | 829 | 2.29 | 0.01 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 49 | 60 | 3.25 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 42.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 180 | 86 | 2.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 4 | 18 | 8.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 36 | 2.47 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.82 | 0.41 | 0.14 | % | 0.02 | 31 | 0 | 5.03 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:01 PM EST | |
| 21.00 | 0.00 | 0.58 | 0.29 | 0.18 | +0.11 | +157.15% | 0.01 | 1 | 23 | 4.24 | -0.01 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 2.14 | 1.07 | 0.02 | -0.14 | -87.50% | 0.05 | 7 | 17 | 6.94 | -0.01 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 204 | 67 | 2.22 | -0.02 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 22.50 | 0.01 | 0.05 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 83 | 35 | 1.73 | -0.03 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 23.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 173 | 162 | 1.78 | -0.05 | 0.02 | -0.09 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 23.50 | 0.03 | 0.09 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 109 | 113 | 1.74 | -0.06 | 0.03 | -0.12 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 24.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 1,698 | 1,491 | 1.86 | -0.08 | 0.03 | -0.17 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 24.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.01 | +5.89% | 0.01 | 168 | 348 | 1.79 | -0.11 | 0.04 | -0.21 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 25.00 | 0.22 | 0.30 | 0.26 | 0.26 | +0.02 | +8.34% | 0.01 | 1,259 | 2,299 | 1.89 | -0.13 | 0.05 | -0.24 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 25.50 | 0.32 | 0.41 | 0.37 | 0.36 | +0.02 | +5.89% | 0.01 | 306 | 352 | 1.93 | -0.16 | 0.06 | -0.28 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 26.00 | 0.41 | 0.48 | 0.45 | 0.47 | +0.01 | +2.18% | 0.02 | 1,165 | 1,358 | 1.89 | -0.19 | 0.06 | -0.31 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 26.50 | 0.54 | 0.83 | 0.69 | 0.59 | +0.02 | +3.51% | 0.03 | 154 | 344 | 2.07 | -0.23 | 0.07 | -0.34 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 27.00 | 0.64 | 0.79 | 0.72 | 0.71 | -0.02 | -2.74% | 0.03 | 398 | 2,220 | 1.89 | -0.27 | 0.08 | -0.36 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 27.50 | 0.84 | 1.00 | 0.92 | 0.96 | +0.11 | +12.95% | 0.03 | 89 | 419 | 1.94 | -0.31 | 0.08 | -0.38 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 28.00 | 1.06 | 1.20 | 1.13 | 1.11 | +0.04 | +3.74% | 0.04 | 407 | 1,502 | 1.96 | -0.36 | 0.09 | -0.40 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 28.50 | 1.25 | 1.47 | 1.36 | 1.25 | -0.06 | -4.58% | 0.05 | 284 | 764 | 1.92 | -0.41 | 0.09 | -0.41 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 29.00 | 1.53 | 1.73 | 1.63 | 1.63 | +0.13 | +8.67% | 0.06 | 596 | 997 | 2.00 | -0.45 | 0.10 | -0.41 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 29.50 | 1.90 | 2.08 | 1.99 | 1.95 | +0.39 | +25.00% | 0.07 | 322 | 80 | 2.11 | -0.50 | 0.10 | -0.41 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 30.00 | 1.78 | 2.30 | 2.04 | 2.20 | +0.17 | +8.38% | 0.07 | 483 | 512 | 1.83 | -0.55 | 0.10 | -0.40 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 30.50 | 1.69 | 2.65 | 2.17 | 2.49 | -0.56 | -18.37% | 0.07 | 9 | 52 | 1.59 | -0.60 | 0.10 | -0.39 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 31.00 | 1.81 | 3.65 | 2.73 | 2.68 | -0.96 | -26.38% | 0.09 | 2 | 68 | 1.72 | -0.65 | 0.10 | -0.37 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 31.50 | 1.46 | 4.60 | 3.03 | 2.87 | -0.93 | -24.48% | 0.10 | 2 | 11 | 3.75 | -0.70 | 0.09 | -0.35 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 32.00 | 2.73 | 4.35 | 3.54 | 3.29 | 0.00 | 0.00% | 0.11 | 0 | 25 | 3.06 | -0.74 | 0.09 | -0.32 | 8/4/2026 | 8/5/2026 4:00:01 PM EST |
| 32.50 | 2.13 | 5.10 | 3.62 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 3.54 | -0.78 | 0.08 | -0.29 | 8/3/2026 | 8/5/2026 4:00:01 PM EST |
| 33.00 | 3.50 | 5.50 | 4.50 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 36 | 3.59 | -0.81 | 0.07 | -0.26 | 8/4/2026 | 8/5/2026 4:00:01 PM EST |
| 33.50 | 3.80 | 6.10 | 4.95 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 13 | 3.88 | -0.84 | 0.06 | -0.23 | 8/4/2026 | 8/5/2026 4:00:01 PM EST |
| 34.00 | 4.75 | 5.70 | 5.23 | 4.43 | -1.80 | -28.90% | 0.15 | 1 | 4 | 2.88 | -0.87 | 0.06 | -0.20 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 34.50 | 3.55 | 7.05 | 5.30 | 4.85 | -1.40 | -22.40% | 0.15 | 1 | 1 | 4.13 | -0.90 | 0.05 | -0.17 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 35.00 | 5.25 | 6.65 | 5.95 | 5.39 | -1.51 | -21.89% | 0.17 | 4 | 6 | 3.08 | -0.92 | 0.04 | -0.14 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 35.50 | 4.45 | 8.25 | 6.35 | 6.05 | -1.38 | -18.58% | 0.18 | 2 | 1 | 4.68 | -0.93 | 0.04 | -0.11 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 36.00 | 5.05 | 8.25 | 6.65 | 6.44 | -1.75 | -21.37% | 0.18 | 1 | 6 | 4.18 | -0.94 | 0.03 | -0.09 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 36.50 | 6.85 | 9.30 | 8.08 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.03 | -0.95 | 0.03 | -0.07 | 8/4/2026 | 8/5/2026 4:00:01 PM EST |
| 37.00 | 5.85 | 9.85 | 7.85 | 7.35 | -1.40 | -16.00% | 0.21 | 1 | 1 | 5.23 | -0.97 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 37.50 | 6.35 | 10.30 | 8.33 | 7.78 | -1.52 | -16.35% | 0.22 | 1 | 1 | 5.29 | -0.97 | 0.02 | -0.04 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 38.00 | 6.85 | 10.70 | 8.78 | 8.48 | -1.23 | -12.67% | 0.23 | 1 | 11 | 5.30 | -0.98 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 38.50 | 7.30 | 11.20 | 9.25 | 8.69 | -1.28 | -12.84% | 0.24 | 1 | 3 | 5.42 | -0.98 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |
| 39.00 | 7.80 | 10.95 | 9.38 | 10.25 | 0.00 | 0.00% | 0.24 | 0 | 74 | 4.50 | -0.99 | 0.01 | -0.02 | 8/4/2026 | 8/5/2026 4:00:01 PM EST |
| 40.00 | 9.40 | 12.15 | 10.78 | 11.16 | 0.00 | 0.00% | 0.27 | 0 | 50 | 5.02 | -0.99 | 0.01 | -0.01 | 8/4/2026 | 8/5/2026 4:00:01 PM EST |
| 41.00 | 10.35 | 13.55 | 11.95 | 11.64 | % | 0.29 | 2 | 0 | 6.00 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 4:00:01 PM EST | |
| 42.00 | 10.75 | 14.55 | 12.65 | 12.55 | -1.25 | -9.06% | 0.30 | 2 | 1 | 6.22 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 4:00:01 PM EST |