Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $43.68 as of 7/22/2025 7:13:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.40 | 20.60 | 19.50 | 19.70 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:52 PM EST |
| 30.00 | 13.50 | 15.45 | 14.48 | 13.77 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.80 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 33.00 | 10.45 | 12.75 | 11.60 | % | 0.35 | 0 | 0 | 1.53 | 0.95 | 0.01 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 34.00 | 9.50 | 11.85 | 10.68 | % | 0.31 | 0 | 0 | 1.44 | 0.93 | 0.02 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 35.00 | 8.50 | 9.75 | 9.13 | 9.39 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | 0.91 | 0.02 | -0.04 | 7/17/2025 | 7/21/2025 3:59:52 PM EST |
| 36.00 | 7.90 | 9.10 | 8.50 | 9.40 | 0.00 | 0.00% | 0.24 | 0 | 69 | 0.88 | 0.88 | 0.03 | -0.05 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 37.00 | 6.90 | 8.50 | 7.70 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.95 | 0.85 | 0.03 | -0.05 | 7/8/2025 | 7/21/2025 3:59:52 PM EST |
| 38.00 | 6.35 | 6.70 | 6.53 | 7.76 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.78 | 0.81 | 0.04 | -0.06 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 39.00 | 5.20 | 6.05 | 5.63 | 6.12 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.73 | 0.77 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 40.00 | 4.40 | 5.30 | 4.85 | 4.81 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.71 | 0.72 | 0.04 | -0.07 | 7/17/2025 | 7/21/2025 3:59:52 PM EST |
| 40.50 | 3.90 | 4.90 | 4.40 | % | 0.11 | 0 | 0 | 0.67 | 0.70 | 0.05 | -0.08 | 7/21/2025 3:59:52 PM EST | |||
| 41.00 | 3.75 | 4.50 | 4.13 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.69 | 0.68 | 0.05 | -0.08 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 41.50 | 3.05 | 4.25 | 3.65 | % | 0.09 | 0 | 0 | 0.63 | 0.65 | 0.05 | -0.08 | 7/21/2025 3:59:52 PM EST | |||
| 42.00 | 3.75 | 3.90 | 3.83 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 220 | 0.77 | 0.62 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 42.50 | 3.30 | 3.65 | 3.48 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.78 | 0.60 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 43.00 | 2.77 | 3.40 | 3.09 | 3.26 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.71 | 0.57 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 43.50 | 2.64 | 4.65 | 3.65 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.93 | 0.54 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 44.00 | 2.53 | 2.89 | 2.71 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.74 | 0.52 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 44.50 | 2.29 | 2.76 | 2.53 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.75 | 0.49 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 45.00 | 2.20 | 2.40 | 2.30 | 2.21 | 0.00 | 0.00% | 0.05 | 0 | 168 | 0.74 | 0.46 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 45.50 | 0.80 | 2.35 | 1.58 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.43 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 46.00 | 1.77 | 2.07 | 1.92 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.77 | 0.41 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 46.50 | 0.98 | 1.92 | 1.45 | % | 0.03 | 0 | 0 | 0.65 | 0.38 | 0.05 | -0.08 | 7/21/2025 3:59:52 PM EST | |||
| 47.00 | 1.65 | 1.83 | 1.74 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.78 | 0.36 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 47.50 | 1.14 | 1.77 | 1.46 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.74 | 0.33 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 48.00 | 1.35 | 1.62 | 1.49 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.79 | 0.31 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 48.50 | 0.76 | 1.35 | 1.06 | % | 0.02 | 0 | 0 | 0.70 | 0.29 | 0.05 | -0.07 | 7/21/2025 3:59:52 PM EST | |||
| 49.00 | 1.09 | 1.30 | 1.20 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.77 | 0.27 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 49.50 | 0.00 | 1.91 | 0.96 | % | 0.02 | 0 | 0 | 0.83 | 0.25 | 0.04 | -0.06 | 7/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.94 | 1.03 | 0.99 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.77 | 0.23 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 51.00 | 0.74 | 0.88 | 0.81 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.77 | 0.20 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 52.00 | 0.63 | 0.71 | 0.67 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.78 | 0.17 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 53.00 | 0.52 | 0.64 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.78 | 0.14 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 54.00 | 0.43 | 0.52 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.79 | 0.12 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 55.00 | 0.36 | 0.44 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.80 | 0.11 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 1.59 | 0.80 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | 0.07 | 0.02 | -0.03 | 7/10/2025 | 7/21/2025 3:59:52 PM EST |
| 60.00 | 0.15 | 0.22 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.85 | 0.05 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 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 | 1.31 | 0.66 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 105 | 2.40 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.52 | -0.05 | 0.01 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.44 | -0.07 | 0.02 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.32 | 0.37 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.80 | -0.09 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 36.00 | 0.36 | 0.89 | 0.63 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.88 | -0.12 | 0.03 | -0.05 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.16 | 0.58 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.99 | -0.15 | 0.03 | -0.05 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 38.00 | 0.68 | 0.86 | 0.77 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.77 | -0.19 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 39.00 | 0.98 | 1.10 | 1.04 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.76 | -0.23 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 40.00 | 0.90 | 1.40 | 1.15 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 324 | 0.77 | -0.28 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 40.50 | 1.05 | 1.71 | 1.38 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | -0.30 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 41.00 | 1.63 | 1.77 | 1.70 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.76 | -0.32 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 41.50 | 1.35 | 2.03 | 1.69 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.70 | -0.35 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 42.00 | 1.98 | 2.18 | 2.08 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.75 | -0.38 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 42.50 | 1.02 | 2.46 | 1.74 | % | 0.04 | 0 | 0 | 0.60 | -0.40 | 0.05 | -0.08 | 7/21/2025 3:59:52 PM EST | |||
| 43.00 | 2.47 | 2.65 | 2.56 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.75 | -0.43 | 0.05 | -0.08 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 43.50 | 2.26 | 3.10 | 2.68 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | -0.46 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 44.00 | 2.96 | 3.20 | 3.08 | 2.97 | 0.00 | 0.00% | 0.07 | 0 | 228 | 0.75 | -0.48 | 0.06 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 44.50 | 2.52 | 3.60 | 3.06 | % | 0.07 | 0 | 0 | 0.67 | -0.51 | 0.06 | -0.08 | 7/21/2025 3:59:52 PM EST | |||
| 45.00 | 3.55 | 3.75 | 3.65 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.75 | -0.54 | 0.06 | -0.08 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 45.50 | 3.40 | 4.10 | 3.75 | % | 0.08 | 0 | 0 | 0.69 | -0.57 | 0.06 | -0.08 | 7/21/2025 3:59:52 PM EST | |||
| 46.00 | 4.20 | 4.40 | 4.30 | 4.22 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.76 | -0.59 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 46.50 | 3.95 | 4.90 | 4.43 | % | 0.10 | 0 | 0 | 0.70 | -0.62 | 0.05 | -0.08 | 7/21/2025 3:59:52 PM EST | |||
| 47.00 | 4.80 | 5.05 | 4.93 | 4.96 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.74 | -0.64 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 47.50 | 5.20 | 5.50 | 5.35 | % | 0.11 | 0 | 0 | 0.76 | -0.67 | 0.05 | -0.07 | 7/21/2025 3:59:52 PM EST | |||
| 48.00 | 5.25 | 5.85 | 5.55 | 5.45 | 0.00 | 0.00% | 0.12 | 0 | 545 | 0.71 | -0.69 | 0.05 | -0.07 | 7/17/2025 | 7/21/2025 3:59:52 PM EST |
| 48.50 | 5.50 | 6.15 | 5.83 | % | 0.12 | 0 | 0 | 0.68 | -0.71 | 0.05 | -0.07 | 7/21/2025 3:59:52 PM EST | |||
| 49.00 | 6.05 | 6.70 | 6.38 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.73 | -0.73 | 0.05 | -0.07 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 49.50 | 6.00 | 8.85 | 7.43 | % | 0.15 | 0 | 0 | 0.92 | -0.75 | 0.04 | -0.06 | 7/21/2025 3:59:52 PM EST | |||
| 50.00 | 6.85 | 8.95 | 7.90 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.94 | -0.77 | 0.04 | -0.06 | 7/9/2025 | 7/21/2025 3:59:52 PM EST |
| 51.00 | 7.65 | 8.50 | 8.08 | 7.16 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.70 | -0.80 | 0.04 | -0.06 | 7/16/2025 | 7/21/2025 3:59:52 PM EST |
| 52.00 | 8.35 | 10.95 | 9.65 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -0.83 | 0.03 | -0.05 | 7/10/2025 | 7/21/2025 3:59:52 PM EST |
| 53.00 | 9.30 | 11.15 | 10.23 | % | 0.19 | 0 | 0 | 1.20 | -0.86 | 0.03 | -0.05 | 7/21/2025 3:59:52 PM EST | |||
| 54.00 | 10.40 | 12.00 | 11.20 | % | 0.21 | 0 | 0 | 0.98 | -0.88 | 0.03 | -0.04 | 7/21/2025 3:59:52 PM EST | |||
| 55.00 | 11.20 | 13.00 | 12.10 | 11.08 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.88 | -0.89 | 0.02 | -0.04 | 7/16/2025 | 7/21/2025 3:59:52 PM EST |
| 56.00 | 12.20 | 14.65 | 13.43 | % | 0.24 | 0 | 0 | 1.55 | -0.93 | 0.02 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 60.00 | 15.75 | 18.50 | 17.13 | 14.70 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.71 | -0.95 | 0.01 | -0.02 | 7/10/2025 | 7/21/2025 3:59:52 PM EST |