Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $27.12 as of 7/27/2026 7:31:43 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 | 8.40 | 11.30 | 9.85 | 9.58 | 0.00 | 0.00% | 0.52 | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 6.95 | 10.35 | 8.65 | % | 0.43 | 0 | 0 | 2.91 | 0.99 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 21.00 | 6.25 | 9.35 | 7.80 | 7.52 | +1.62 | +27.46% | 0.37 | 6 | 6 | 2.65 | 0.97 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 22.00 | 5.70 | 8.25 | 6.98 | % | 0.32 | 0 | 0 | 2.33 | 0.94 | 0.02 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 23.00 | 4.05 | 7.85 | 5.95 | 5.63 | +0.88 | +18.53% | 0.26 | 3 | 3 | 2.50 | 0.91 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 24.00 | 3.50 | 6.75 | 5.13 | 4.35 | +0.50 | +12.99% | 0.21 | 3 | 3 | 2.19 | 0.87 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 24.50 | 4.15 | 5.95 | 5.05 | % | 0.21 | 0 | 0 | 1.89 | 0.84 | 0.05 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 3.80 | 4.65 | 4.23 | 2.94 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.88 | 0.82 | 0.06 | -0.06 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 25.50 | 2.69 | 4.50 | 3.60 | % | 0.14 | 0 | 0 | 1.39 | 0.78 | 0.06 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 26.00 | 2.38 | 4.80 | 3.59 | 3.30 | +0.80 | +32.00% | 0.14 | 8 | 10 | 1.74 | 0.75 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 26.50 | 2.60 | 3.50 | 3.05 | 3.19 | +1.01 | +46.33% | 0.12 | 1 | 10 | 0.88 | 0.72 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 1.97 | 3.20 | 2.59 | 2.48 | +0.56 | +29.17% | 0.10 | 26 | 43 | 0.79 | 0.68 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 1.86 | 3.60 | 2.73 | 2.58 | +0.94 | +57.32% | 0.10 | 87 | 57 | 1.05 | 0.64 | 0.08 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 28.00 | 1.54 | 2.60 | 2.07 | 2.15 | +0.58 | +36.95% | 0.07 | 44 | 53 | 0.85 | 0.59 | 0.08 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 28.50 | 1.22 | 2.22 | 1.72 | 2.07 | +0.77 | +59.24% | 0.06 | 34 | 169 | 0.81 | 0.55 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 29.00 | 1.56 | 2.25 | 1.91 | 1.78 | +0.69 | +63.31% | 0.07 | 97 | 95 | 1.02 | 0.51 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 29.50 | 0.84 | 1.95 | 1.40 | 1.53 | +0.53 | +53.00% | 0.05 | 26 | 43 | 0.87 | 0.46 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 1.39 | 1.50 | 1.45 | 1.29 | +0.42 | +48.28% | 0.05 | 243 | 492 | 0.99 | 0.42 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.50 | 0.48 | 1.78 | 1.13 | 1.20 | +0.50 | +71.43% | 0.04 | 81 | 15 | 0.91 | 0.38 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 31.00 | 0.55 | 1.35 | 0.95 | 1.09 | +0.48 | +78.69% | 0.03 | 354 | 252 | 0.90 | 0.34 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 31.50 | 0.46 | 1.55 | 1.01 | 0.92 | +0.39 | +73.59% | 0.03 | 97 | 47 | 1.00 | 0.30 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.00 | 0.72 | 0.85 | 0.79 | 0.81 | +0.34 | +72.34% | 0.02 | 218 | 454 | 0.96 | 0.26 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 0.51 | 0.80 | 0.66 | 0.70 | +0.31 | +79.49% | 0.02 | 22 | 49 | 0.94 | 0.23 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 33.00 | 0.31 | 0.65 | 0.48 | 0.56 | +0.22 | +64.71% | 0.01 | 85 | 217 | 0.88 | 0.20 | 0.06 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 33.50 | 0.17 | 0.60 | 0.39 | 0.49 | +0.05 | +11.37% | 0.01 | 53 | 22 | 0.86 | 0.18 | 0.06 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 34.00 | 0.29 | 0.49 | 0.39 | 0.45 | +0.03 | +7.15% | 0.01 | 530 | 368 | 0.93 | 0.15 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 34.50 | 0.04 | 0.40 | 0.22 | 0.34 | -0.26 | -43.34% | 0.01 | 7 | 7 | 0.78 | 0.14 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.24 | 0.50 | 0.37 | 0.33 | +0.08 | +32.00% | 0.01 | 607 | 501 | 1.01 | 0.11 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.50 | 0.02 | 0.59 | 0.31 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.10 | 0.04 | -0.04 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 36.00 | 0.16 | 0.29 | 0.23 | 0.24 | +0.07 | +41.18% | 0.01 | 13 | 108 | 0.97 | 0.08 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.09 | +0.01 | +12.50% | 0.00 | 40 | 241 | 0.95 | 0.06 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.48 | 0.24 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 91 | 1.39 | 0.04 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 39.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 80 | 27 | 0.96 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | 0.22 | +0.13 | +144.45% | 0.00 | 7 | 901 | 1.29 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.63 | 0.01 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.24 | 0.12 | 0.26 | +0.21 | +420.00% | 0.00 | 1 | 54 | 1.44 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.10 | -76.93% | 0.01 | 1 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 36 | 1.22 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.57 | 0.29 | 0.26 | +0.03 | +13.05% | 0.01 | 2 | 10 | 1.73 | -0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 22.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.11 | -42.31% | 0.01 | 6 | 90 | 1.15 | -0.06 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 23.00 | 0.18 | 0.28 | 0.23 | 0.37 | -0.09 | -19.57% | 0.01 | 13 | 92 | 1.02 | -0.09 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 24.00 | 0.26 | 0.44 | 0.35 | 0.36 | -0.31 | -46.27% | 0.01 | 57 | 1,067 | 0.99 | -0.13 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 24.50 | 0.40 | 0.63 | 0.52 | 0.47 | -0.38 | -44.71% | 0.02 | 8 | 71 | 1.05 | -0.16 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 0.53 | 0.71 | 0.62 | 0.62 | -0.33 | -34.74% | 0.02 | 166 | 836 | 1.04 | -0.18 | 0.06 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.50 | 0.50 | 0.89 | 0.70 | 0.71 | -0.48 | -40.34% | 0.03 | 13 | 43 | 1.00 | -0.22 | 0.06 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 0.74 | 1.05 | 0.90 | 0.84 | -0.55 | -39.57% | 0.03 | 32 | 387 | 1.04 | -0.25 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 26.50 | 0.58 | 1.22 | 0.90 | 0.98 | -0.72 | -42.36% | 0.03 | 19 | 104 | 0.94 | -0.28 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 0.84 | 1.24 | 1.04 | 1.15 | -0.80 | -41.03% | 0.04 | 64 | 817 | 0.92 | -0.32 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 0.99 | 1.50 | 1.25 | 1.32 | -0.58 | -30.53% | 0.05 | 40 | 96 | 0.92 | -0.36 | 0.08 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 28.00 | 1.21 | 1.86 | 1.54 | 1.55 | -0.95 | -38.00% | 0.06 | 30 | 768 | 0.96 | -0.41 | 0.08 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 28.50 | 1.66 | 2.05 | 1.86 | 1.79 | -0.84 | -31.94% | 0.07 | 19 | 36 | 0.99 | -0.45 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 29.00 | 1.59 | 2.37 | 1.98 | 2.03 | -1.10 | -35.15% | 0.07 | 24 | 268 | 0.92 | -0.49 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 29.50 | 1.49 | 3.55 | 2.52 | 2.53 | -0.53 | -17.32% | 0.09 | 2 | 1 | 1.05 | -0.54 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 2.03 | 2.95 | 2.49 | 2.84 | -1.02 | -26.43% | 0.08 | 35 | 464 | 0.87 | -0.58 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.50 | 2.17 | 3.30 | 2.74 | 3.00 | -1.01 | -25.19% | 0.09 | 2 | 3 | 0.80 | -0.62 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 31.00 | 2.51 | 3.95 | 3.23 | 3.40 | -1.20 | -26.09% | 0.10 | 2 | 62 | 0.88 | -0.66 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 31.50 | 3.30 | 3.95 | 3.63 | 4.91 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.92 | -0.70 | 0.08 | -0.07 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 32.00 | 3.50 | 4.35 | 3.93 | 4.09 | -1.41 | -25.64% | 0.12 | 1 | 31 | 0.85 | -0.74 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 3.80 | 4.70 | 4.25 | 5.36 | -0.61 | -10.22% | 0.13 | 3 | 7 | 1.13 | -0.77 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 33.00 | 4.45 | 5.35 | 4.90 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.95 | -0.80 | 0.06 | -0.06 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 33.50 | 5.00 | 6.50 | 5.75 | 6.05 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.22 | -0.82 | 0.06 | -0.05 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 34.00 | 4.40 | 6.65 | 5.53 | 6.63 | -0.16 | -2.36% | 0.16 | 1 | 2 | 1.55 | -0.85 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 34.50 | 5.75 | 7.35 | 6.55 | % | 0.19 | 0 | 0 | 1.73 | -0.86 | 0.05 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 5.45 | 7.80 | 6.63 | 8.05 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.76 | -0.89 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 35.50 | 5.90 | 8.25 | 7.08 | % | 0.20 | 0 | 0 | 1.79 | -0.90 | 0.04 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 36.00 | 6.30 | 8.70 | 7.50 | 6.62 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.82 | -0.92 | 0.03 | -0.03 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 37.00 | 7.70 | 9.60 | 8.65 | 5.19 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.87 | -0.94 | 0.03 | -0.02 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 38.00 | 8.85 | 10.60 | 9.73 | 8.27 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.98 | -0.96 | 0.02 | -0.02 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 39.00 | 9.95 | 12.25 | 11.10 | 10.22 | 0.00 | 0.00% | 0.28 | 0 | 67 | 2.46 | -0.97 | 0.02 | -0.01 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 10.75 | 12.75 | 11.75 | 10.11 | 0.00 | 0.00% | 0.29 | 0 | 45 | 2.26 | -0.98 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 41.00 | 11.90 | 14.30 | 13.10 | % | 0.32 | 0 | 0 | 2.68 | -0.99 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 42.00 | 13.10 | 14.00 | 13.55 | % | 0.32 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST |