Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $33.18 as of 7/7/2026 7:17:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.15 | 14.95 | 13.55 | % | 0.68 | 0 | 0 | 1.85 | 0.98 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 9.15 | 12.60 | 10.88 | % | 0.47 | 0 | 0 | 1.73 | 0.93 | 0.01 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 24.00 | 9.00 | 11.00 | 10.00 | % | 0.42 | 0 | 0 | 1.43 | 0.91 | 0.02 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 25.00 | 7.80 | 10.45 | 9.13 | % | 0.37 | 0 | 0 | 1.42 | 0.88 | 0.02 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 26.00 | 7.05 | 9.40 | 8.23 | % | 0.32 | 0 | 0 | 1.28 | 0.85 | 0.03 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 27.00 | 6.15 | 8.60 | 7.38 | % | 0.27 | 0 | 0 | 1.23 | 0.82 | 0.03 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 28.00 | 5.25 | 7.80 | 6.53 | % | 0.23 | 0 | 0 | 1.19 | 0.78 | 0.03 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 29.00 | 4.80 | 7.25 | 6.03 | % | 0.21 | 0 | 0 | 0.85 | 0.74 | 0.04 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 30.00 | 4.10 | 6.20 | 5.15 | 5.31 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.79 | 0.70 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 31.00 | 4.30 | 4.60 | 4.45 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.78 | 0.66 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 32.00 | 3.50 | 4.15 | 3.83 | 3.82 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 0.61 | 0.04 | -0.05 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 33.00 | 3.05 | 3.65 | 3.35 | 3.59 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.74 | 0.56 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 34.00 | 2.82 | 3.20 | 3.01 | 3.17 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.77 | 0.52 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 35.00 | 2.37 | 2.91 | 2.64 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.78 | 0.47 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 36.00 | 1.86 | 2.54 | 2.20 | 2.69 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.76 | 0.43 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 37.00 | 1.70 | 2.62 | 2.16 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.82 | 0.39 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 38.00 | 1.30 | 1.84 | 1.57 | 1.76 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.74 | 0.35 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 39.00 | 1.24 | 1.64 | 1.44 | % | 0.04 | 0 | 0 | 0.77 | 0.32 | 0.04 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 40.00 | 1.07 | 1.45 | 1.26 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.78 | 0.28 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 41.00 | 0.76 | 1.34 | 1.05 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.77 | 0.26 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 42.00 | 0.70 | 1.07 | 0.89 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.77 | 0.23 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 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 | 2.21 | 1.11 | % | 0.06 | 0 | 0 | 2.08 | -0.02 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.53 | -0.07 | 0.01 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 24.00 | 0.01 | 0.80 | 0.41 | % | 0.02 | 0 | 0 | 0.72 | -0.09 | 0.02 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 25.00 | 0.10 | 0.70 | 0.40 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.70 | -0.12 | 0.02 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 26.00 | 0.50 | 0.99 | 0.75 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.80 | -0.15 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 27.00 | 0.47 | 1.07 | 0.77 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.73 | -0.18 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 28.00 | 0.87 | 1.43 | 1.15 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.78 | -0.22 | 0.03 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 29.00 | 1.13 | 1.60 | 1.37 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.75 | -0.26 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 30.00 | 1.47 | 2.06 | 1.77 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.75 | -0.30 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 31.00 | 1.75 | 2.46 | 2.11 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.74 | -0.34 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 32.00 | 2.23 | 2.90 | 2.57 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.74 | -0.39 | 0.04 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 33.00 | 2.72 | 3.40 | 3.06 | 2.59 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.74 | -0.44 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 34.00 | 3.25 | 4.25 | 3.75 | 2.96 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | -0.48 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 35.00 | 3.85 | 4.55 | 4.20 | % | 0.12 | 0 | 0 | 0.74 | -0.53 | 0.05 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 36.00 | 4.45 | 5.25 | 4.85 | % | 0.13 | 0 | 0 | 0.73 | -0.57 | 0.05 | -0.05 | 7/6/2026 4:00:04 PM EST | |||
| 37.00 | 5.25 | 5.95 | 5.60 | % | 0.15 | 0 | 0 | 0.74 | -0.61 | 0.05 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 38.00 | 6.00 | 6.60 | 6.30 | % | 0.17 | 0 | 0 | 0.74 | -0.65 | 0.04 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 39.00 | 6.40 | 8.20 | 7.30 | % | 0.19 | 0 | 0 | 0.79 | -0.68 | 0.04 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 40.00 | 6.50 | 9.35 | 7.93 | % | 0.20 | 0 | 0 | 1.15 | -0.72 | 0.04 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 41.00 | 7.40 | 9.95 | 8.68 | % | 0.21 | 0 | 0 | 1.11 | -0.74 | 0.04 | -0.04 | 7/6/2026 4:00:04 PM EST | |||
| 42.00 | 8.30 | 11.05 | 9.68 | % | 0.23 | 0 | 0 | 1.19 | -0.77 | 0.03 | -0.04 | 7/6/2026 4:00:04 PM EST |