Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $29.33 as of 7/31/2026 7:17:14 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 | 8.35 | 12.15 | 10.25 | % | 0.54 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 20.00 | 7.40 | 11.20 | 9.30 | % | 0.47 | 0 | 0 | 1.67 | 0.96 | 0.01 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 21.00 | 7.10 | 10.30 | 8.70 | % | 0.41 | 0 | 0 | 1.57 | 0.94 | 0.02 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 22.00 | 6.95 | 9.40 | 8.18 | % | 0.37 | 0 | 0 | 1.47 | 0.90 | 0.02 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 23.00 | 4.90 | 8.60 | 6.75 | % | 0.29 | 0 | 0 | 1.40 | 0.87 | 0.03 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 24.00 | 4.10 | 7.80 | 5.95 | % | 0.25 | 0 | 0 | 1.33 | 0.83 | 0.04 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 25.00 | 3.15 | 7.05 | 5.10 | % | 0.20 | 0 | 0 | 1.28 | 0.79 | 0.04 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 26.00 | 3.80 | 5.15 | 4.48 | % | 0.17 | 0 | 0 | 0.64 | 0.74 | 0.05 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 27.00 | 3.70 | 4.10 | 3.90 | % | 0.14 | 0 | 0 | 0.66 | 0.69 | 0.05 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 28.00 | 3.00 | 3.60 | 3.30 | 3.21 | % | 0.12 | 5 | 0 | 0.65 | 0.63 | 0.06 | -0.03 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 29.00 | 2.60 | 3.10 | 2.85 | 2.99 | % | 0.10 | 5 | 0 | 0.67 | 0.57 | 0.06 | -0.03 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 30.00 | 2.13 | 2.57 | 2.35 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.66 | 0.51 | 0.06 | -0.03 | 7/30/2026 | 7/31/2026 4:00:05 PM EST |
| 31.00 | 1.74 | 2.19 | 1.97 | % | 0.06 | 0 | 0 | 0.66 | 0.45 | 0.06 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 32.00 | 1.40 | 1.88 | 1.64 | % | 0.05 | 0 | 0 | 0.66 | 0.39 | 0.06 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 33.00 | 1.13 | 1.64 | 1.39 | % | 0.04 | 0 | 0 | 0.67 | 0.33 | 0.06 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 34.00 | 0.44 | 1.34 | 0.89 | % | 0.03 | 0 | 0 | 0.59 | 0.28 | 0.06 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 35.00 | 0.72 | 1.12 | 0.92 | % | 0.03 | 0 | 0 | 0.67 | 0.23 | 0.05 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 36.00 | 0.54 | 2.85 | 1.70 | % | 0.05 | 0 | 0 | 0.93 | 0.19 | 0.04 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 37.00 | 0.45 | 1.06 | 0.76 | % | 0.02 | 0 | 0 | 0.66 | 0.14 | 0.04 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 38.00 | 0.05 | 1.36 | 0.71 | % | 0.02 | 0 | 0 | 0.69 | 0.11 | 0.03 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 39.00 | 0.07 | 1.05 | 0.56 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.09 | 0.03 | -0.01 | 7/30/2026 | 7/31/2026 4:00:05 PM EST |
| 40.00 | 0.01 | 2.46 | 1.24 | % | 0.03 | 0 | 0 | 0.88 | 0.07 | 0.02 | -0.01 | 7/31/2026 4:00:05 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 | 2.22 | 1.11 | % | 0.06 | 0 | 0 | 1.91 | -0.03 | 0.01 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.27 | 1.14 | % | 0.06 | 0 | 0 | 1.78 | -0.04 | 0.01 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.34 | 1.17 | % | 0.06 | 0 | 0 | 1.66 | -0.06 | 0.02 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 22.00 | 0.31 | 0.50 | 0.41 | 0.31 | % | 0.02 | 1 | 0 | 0.67 | -0.10 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 23.00 | 0.22 | 0.62 | 0.42 | 0.51 | % | 0.02 | 4 | 0 | 0.67 | -0.13 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 24.00 | 0.42 | 0.89 | 0.66 | % | 0.03 | 0 | 0 | 0.69 | -0.17 | 0.04 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 25.00 | 0.75 | 1.15 | 0.95 | 1.00 | % | 0.04 | 5 | 0 | 0.70 | -0.21 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 26.00 | 1.04 | 1.73 | 1.39 | % | 0.05 | 0 | 0 | 0.74 | -0.26 | 0.05 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 27.00 | 1.41 | 1.75 | 1.58 | % | 0.06 | 0 | 0 | 0.69 | -0.31 | 0.05 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 28.00 | 1.78 | 2.27 | 2.03 | % | 0.07 | 0 | 0 | 0.69 | -0.37 | 0.06 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 29.00 | 2.26 | 2.75 | 2.51 | % | 0.09 | 0 | 0 | 0.69 | -0.43 | 0.06 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 30.00 | 2.86 | 3.30 | 3.08 | 3.25 | % | 0.10 | 31 | 0 | 0.70 | -0.49 | 0.06 | -0.03 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 31.00 | 3.45 | 3.90 | 3.68 | % | 0.12 | 0 | 0 | 0.69 | -0.55 | 0.06 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 32.00 | 3.95 | 4.55 | 4.25 | % | 0.13 | 0 | 0 | 0.65 | -0.61 | 0.06 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 33.00 | 4.85 | 5.25 | 5.05 | % | 0.15 | 0 | 0 | 0.70 | -0.67 | 0.06 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 34.00 | 5.10 | 6.50 | 5.80 | % | 0.17 | 0 | 0 | 0.67 | -0.72 | 0.06 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 35.00 | 4.95 | 8.70 | 6.83 | % | 0.20 | 0 | 0 | 1.29 | -0.77 | 0.05 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 36.00 | 5.70 | 9.55 | 7.63 | % | 0.21 | 0 | 0 | 1.32 | -0.81 | 0.04 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 37.00 | 6.75 | 10.40 | 8.58 | % | 0.23 | 0 | 0 | 1.34 | -0.86 | 0.04 | -0.02 | 7/31/2026 4:00:05 PM EST | |||
| 38.00 | 7.65 | 10.70 | 9.18 | % | 0.24 | 0 | 0 | 1.17 | -0.89 | 0.03 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 39.00 | 8.60 | 12.20 | 10.40 | % | 0.27 | 0 | 0 | 1.40 | -0.91 | 0.03 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 40.00 | 9.80 | 12.05 | 10.93 | % | 0.27 | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.01 | 7/31/2026 4:00:05 PM EST |