Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $24.13 as of 8/7/2026 7:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.75 | 17.55 | 15.65 | % | 1.30 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 13.00 | % | 0.00 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | ||||||
| 14.00 | 11.75 | 15.65 | 13.70 | % | 0.98 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 15.00 | 11.60 | 14.05 | 12.83 | 10.25 | % | 0.86 | 2 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 16.00 | 9.75 | 13.55 | 11.65 | % | 0.73 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 17.00 | 8.75 | 12.50 | 10.63 | % | 0.63 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 17.50 | 8.25 | 11.55 | 9.90 | % | 0.57 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 18.00 | 7.75 | 11.70 | 9.73 | % | 0.54 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 19.00 | 6.75 | 10.10 | 8.43 | % | 0.44 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 20.00 | 5.80 | 9.45 | 7.63 | 6.75 | +2.81 | +71.32% | 0.38 | 5 | 16 | 2.43 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 21.00 | 4.80 | 8.50 | 6.65 | 5.82 | % | 0.32 | 2 | 0 | 2.23 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 22.00 | 3.80 | 7.15 | 5.48 | % | 0.25 | 0 | 0 | 1.78 | 0.97 | 0.02 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 22.50 | 3.40 | 6.65 | 5.03 | 4.20 | +2.31 | +122.23% | 0.22 | 19 | 670 | 1.68 | 0.96 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 23.00 | 3.75 | 6.25 | 5.00 | 4.85 | +3.25 | +203.13% | 0.22 | 20 | 58 | 1.64 | 0.94 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 24.00 | 2.85 | 4.75 | 3.80 | 3.75 | +2.78 | +286.60% | 0.16 | 211 | 283 | 1.14 | 0.90 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 24.50 | 3.35 | 3.85 | 3.60 | 3.60 | +2.69 | +295.61% | 0.15 | 272 | 162 | 0.79 | 0.86 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 25.00 | 2.52 | 3.30 | 2.91 | 3.10 | +2.46 | +384.38% | 0.12 | 795 | 632 | 0.68 | 0.83 | 0.07 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 25.50 | 2.49 | 2.99 | 2.74 | 2.70 | +2.16 | +400.00% | 0.11 | 89 | 57 | 0.54 | 0.79 | 0.09 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 26.00 | 2.16 | 3.00 | 2.58 | 2.25 | +1.86 | +476.93% | 0.10 | 595 | 251 | 0.67 | 0.74 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 26.50 | 0.81 | 2.28 | 1.55 | 1.91 | +1.61 | +536.67% | 0.06 | 37 | 3 | 0.72 | 0.69 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 27.00 | 1.66 | 1.94 | 1.80 | 1.76 | +1.54 | +700.00% | 0.07 | 2,195 | 135 | 0.61 | 0.63 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 27.50 | 1.45 | 1.55 | 1.50 | 1.50 | +1.31 | +689.48% | 0.05 | 633 | 649 | 0.58 | 0.57 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 28.00 | 1.20 | 1.43 | 1.32 | 1.21 | +1.08 | +830.77% | 0.05 | 5,553 | 1,444 | 0.63 | 0.51 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 28.50 | 0.92 | 1.09 | 1.01 | 1.07 | +0.94 | +723.08% | 0.04 | 690 | 83 | 0.58 | 0.45 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 29.00 | 0.82 | 0.92 | 0.87 | 0.86 | +0.78 | +975.00% | 0.03 | 204 | 204 | 0.59 | 0.40 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 29.50 | 0.50 | 0.89 | 0.70 | 0.60 | +0.55 | +1,100.00% | 0.02 | 171 | 143 | 0.60 | 0.34 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 30.00 | 0.53 | 0.61 | 0.57 | 0.57 | +0.50 | +714.29% | 0.02 | 3,856 | 5,218 | 0.61 | 0.30 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 30.50 | 0.09 | 0.50 | 0.30 | 0.28 | +0.23 | +460.00% | 0.01 | 73 | 47 | 0.49 | 0.26 | 0.09 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 31.00 | 0.15 | 0.58 | 0.37 | 0.38 | +0.33 | +660.00% | 0.01 | 126 | 800 | 0.60 | 0.22 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 31.50 | 0.19 | 0.39 | 0.29 | 0.29 | +0.26 | +866.67% | 0.01 | 279 | 1,083 | 0.61 | 0.19 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 32.00 | 0.16 | 0.30 | 0.23 | 0.21 | +0.20 | +2,000.00% | 0.01 | 141 | 170 | 0.61 | 0.16 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 32.50 | 0.18 | 0.26 | 0.22 | 0.18 | +0.03 | +20.00% | 0.01 | 151 | 1,074 | 0.65 | 0.13 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 33.00 | 0.12 | 0.20 | 0.16 | 0.16 | +0.05 | +45.46% | 0.00 | 808 | 167 | 0.64 | 0.11 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 33.50 | 0.06 | 0.25 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.66 | 0.09 | 0.05 | -0.02 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.23 | 0.12 | 0.11 | +0.06 | +120.00% | 0.00 | 7 | 110 | 0.79 | 0.07 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 34.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 121 | 0.75 | 0.05 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 35.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 339 | 3,468 | 0.68 | 0.05 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 35.50 | 0.00 | 0.12 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 43 | 0.78 | 0.04 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.76 | 0.38 | 0.06 | +0.01 | +20.00% | 0.01 | 101 | 73 | 1.36 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.29 | -87.88% | 0.00 | 111 | 49 | 0.82 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 37.50 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 24 | 1,028 | 0.76 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.25 | -86.21% | 0.00 | 1 | 6 | 1.14 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 63 | 1,864 | 0.82 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 42.50 | 0.01 | 0.09 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 19 | 1,235 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 132 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 338 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | 0.08 | +0.05 | +166.67% | 0.01 | 3 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 116 | 1,249 | 0.79 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 21.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 207 | 0.80 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.28 | -87.50% | 0.00 | 124 | 957 | 0.66 | -0.03 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 22.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.39 | -86.67% | 0.00 | 252 | 1,420 | 0.61 | -0.04 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.60 | -89.56% | 0.01 | 131 | 372 | 0.73 | -0.06 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 24.00 | 0.14 | 0.31 | 0.23 | 0.17 | -0.93 | -84.55% | 0.01 | 1,285 | 1,074 | 0.68 | -0.10 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 24.50 | 0.09 | 0.24 | 0.17 | 0.27 | -1.11 | -80.44% | 0.01 | 85 | 108 | 0.55 | -0.14 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 25.00 | 0.26 | 0.46 | 0.36 | 0.31 | -1.34 | -81.22% | 0.01 | 488 | 3,798 | 0.65 | -0.17 | 0.07 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 25.50 | 0.35 | 0.52 | 0.44 | 0.42 | -1.65 | -79.71% | 0.02 | 45 | 122 | 0.62 | -0.21 | 0.09 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 26.00 | 0.43 | 0.62 | 0.53 | 0.57 | -1.88 | -76.74% | 0.02 | 181 | 1,412 | 0.59 | -0.26 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 26.50 | 0.56 | 0.83 | 0.70 | 0.70 | -1.68 | -70.59% | 0.03 | 140 | 229 | 0.58 | -0.31 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 27.00 | 0.93 | 1.10 | 1.02 | 0.98 | -2.32 | -70.31% | 0.04 | 754 | 200 | 0.63 | -0.37 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 27.50 | 0.99 | 1.22 | 1.11 | 1.14 | -2.59 | -69.44% | 0.04 | 122 | 1,879 | 0.59 | -0.43 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 28.00 | 1.07 | 1.49 | 1.28 | 1.37 | -2.96 | -68.36% | 0.05 | 117 | 349 | 0.55 | -0.49 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 28.50 | 1.08 | 2.33 | 1.71 | 2.35 | -2.26 | -49.03% | 0.06 | 6 | 184 | 0.63 | -0.55 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 29.00 | 1.14 | 2.25 | 1.70 | 2.24 | -2.86 | -56.08% | 0.06 | 6 | 436 | 0.74 | -0.60 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 29.50 | 2.05 | 3.25 | 2.65 | 3.21 | -2.34 | -42.17% | 0.09 | 10 | 33 | 0.77 | -0.66 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 30.00 | 2.51 | 2.86 | 2.69 | 2.98 | -3.11 | -51.07% | 0.09 | 101 | 2,141 | 0.61 | -0.70 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 30.50 | 1.86 | 4.35 | 3.11 | 6.46 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.26 | -0.74 | 0.09 | -0.04 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 31.00 | 2.27 | 4.75 | 3.51 | 4.06 | -2.64 | -39.41% | 0.11 | 2 | 22 | 1.29 | -0.78 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 31.50 | 2.87 | 5.25 | 4.06 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.36 | -0.81 | 0.08 | -0.04 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 32.00 | 3.35 | 5.70 | 4.53 | 4.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.40 | -0.84 | 0.07 | -0.03 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 32.50 | 3.55 | 6.30 | 4.93 | 5.20 | -3.46 | -39.96% | 0.15 | 67 | 729 | 1.51 | -0.87 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 33.00 | 4.05 | 6.65 | 5.35 | 8.72 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.50 | -0.89 | 0.05 | -0.03 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 33.50 | 4.65 | 7.10 | 5.88 | 6.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.53 | -0.91 | 0.05 | -0.02 | 7/23/2026 | 8/7/2026 3:59:51 PM EST |
| 34.00 | 5.30 | 7.60 | 6.45 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.59 | -0.93 | 0.04 | -0.02 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 34.50 | 5.55 | 8.85 | 7.20 | 6.18 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.02 | -0.95 | 0.03 | -0.01 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 35.00 | 6.90 | 8.80 | 7.85 | 8.53 | -2.63 | -23.57% | 0.22 | 13 | 117 | 1.80 | -0.95 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 35.50 | 6.40 | 9.10 | 7.75 | 7.44 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.75 | -0.96 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 36.00 | 7.05 | 10.35 | 8.70 | 8.16 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.18 | -0.98 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 37.00 | 7.90 | 11.30 | 9.60 | % | 0.26 | 0 | 0 | 2.26 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 37.50 | 9.30 | 11.00 | 10.15 | 11.32 | -2.03 | -15.21% | 0.27 | 3 | 38 | 1.89 | -0.98 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 38.00 | 9.05 | 12.30 | 10.68 | 9.98 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 39.00 | 10.00 | 13.30 | 11.65 | % | 0.30 | 0 | 0 | 2.45 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 40.00 | 11.25 | 13.55 | 12.40 | 18.15 | 0.00 | 0.00% | 0.31 | 0 | 28 | 2.13 | -0.99 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 42.50 | 13.70 | 16.80 | 15.25 | 12.67 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 45.00 | 15.80 | 19.30 | 17.55 | % | 0.39 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 47.50 | 19.30 | 21.80 | 20.55 | 17.87 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |