Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $33.09 as of 8/28/2026 7:15:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 18.75 | 22.95 | 20.85 | % | 1.74 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 13.00 | 17.75 | 21.20 | 19.48 | % | 1.50 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 14.00 | 16.80 | 20.95 | 18.88 | % | 1.35 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 15.00 | 15.75 | 19.95 | 17.85 | % | 1.19 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 16.00 | 14.75 | 18.95 | 16.85 | 19.57 | 0.00 | 0.00% | 1.05 | 0 | 4 | 4.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 17.00 | 13.75 | 17.95 | 15.85 | 18.59 | 0.00 | 0.00% | 0.93 | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 18.00 | 12.75 | 16.85 | 14.80 | % | 0.82 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 19.00 | 11.75 | 15.85 | 13.80 | 5.05 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 4:00:02 PM EST |
| 20.00 | 11.40 | 14.85 | 13.13 | % | 0.66 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 21.00 | 10.45 | 13.85 | 12.15 | % | 0.58 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 22.00 | 8.75 | 12.85 | 10.80 | 5.05 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 4:00:02 PM EST |
| 23.00 | 7.75 | 11.65 | 9.70 | 10.15 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:02 PM EST |
| 24.00 | 7.25 | 10.90 | 9.08 | 10.90 | 0.00 | 0.00% | 0.38 | 0 | 48 | 1.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:02 PM EST |
| 25.00 | 5.80 | 9.90 | 7.85 | 8.92 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.39 | 0.99 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 26.00 | 5.90 | 7.45 | 6.68 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 361 | 1.83 | 0.98 | 0.01 | -0.01 | 8/14/2026 | 8/27/2026 4:00:02 PM EST |
| 27.00 | 5.05 | 6.55 | 5.80 | 6.93 | 0.00 | 0.00% | 0.21 | 0 | 143 | 1.61 | 0.97 | 0.02 | -0.02 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 27.50 | 4.60 | 5.80 | 5.20 | % | 0.19 | 0 | 0 | 1.43 | 0.96 | 0.02 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 28.00 | 3.60 | 6.25 | 4.93 | 5.38 | 0.00 | 0.00% | 0.18 | 0 | 209 | 1.52 | 0.92 | 0.04 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 28.50 | 3.15 | 5.70 | 4.43 | % | 0.16 | 0 | 0 | 1.24 | 0.92 | 0.04 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 29.00 | 2.73 | 5.30 | 4.02 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 298 | 0.81 | 0.88 | 0.05 | -0.03 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 29.50 | 2.60 | 4.90 | 3.75 | 4.07 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | 0.86 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 30.00 | 2.50 | 4.45 | 3.48 | 3.67 | 0.00 | 0.00% | 0.12 | 0 | 316 | 0.75 | 0.83 | 0.07 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 30.50 | 1.79 | 4.10 | 2.95 | 2.98 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.22 | 0.79 | 0.08 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 31.00 | 2.23 | 2.76 | 2.50 | 2.55 | -0.53 | -17.21% | 0.08 | 10 | 150 | 1.08 | 0.75 | 0.09 | -0.04 | 8/28/2026 | 8/27/2026 4:00:02 PM EST |
| 31.50 | 1.48 | 2.43 | 1.96 | 2.79 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.71 | 0.71 | 0.10 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 32.00 | 1.24 | 2.19 | 1.72 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 305 | 0.54 | 0.65 | 0.11 | -0.05 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 32.50 | 1.09 | 1.84 | 1.47 | 2.04 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.54 | 0.59 | 0.12 | -0.05 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 33.00 | 0.88 | 1.63 | 1.26 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.52 | 0.53 | 0.13 | -0.05 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 33.50 | 0.47 | 1.42 | 0.95 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.57 | 0.47 | 0.13 | -0.05 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 34.00 | 0.54 | 1.23 | 0.89 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 283 | 0.59 | 0.41 | 0.12 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 34.50 | 0.12 | 1.07 | 0.60 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.54 | 0.35 | 0.12 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 35.00 | 0.18 | 1.00 | 0.59 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.48 | 0.30 | 0.11 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 35.50 | 0.07 | 1.62 | 0.85 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.50 | 0.25 | 0.10 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 36.00 | 0.20 | 0.96 | 0.58 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.60 | 0.21 | 0.09 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 36.50 | 0.05 | 0.99 | 0.52 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.53 | 0.18 | 0.08 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.51 | 0.16 | 0.07 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 37.50 | 0.01 | 0.77 | 0.39 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | 0.14 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 1.16 | 0.58 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.72 | 0.09 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.91 | 0.07 | 0.04 | -0.02 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 39.00 | 0.10 | 0.48 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.65 | 0.06 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.67 | 0.05 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 1.61 | 0.81 | % | 0.02 | 0 | 0 | EST | |||||||
| 41.00 | 0.00 | 1.16 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.69 | 0.04 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | EST | |||||||
| 42.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.76 | 0.88 | % | 0.06 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.61 | 0.81 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.76 | 0.88 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.91 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 130 | 2.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 1.39 | 0.70 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.18 | -0.01 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.99 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.72 | -0.02 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.08 | +0.03 | +60.00% | 0.01 | 10 | 361 | 0.66 | -0.03 | 0.02 | -0.02 | 8/28/2026 | 8/27/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.22 | -0.04 | 0.02 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 28.00 | 0.01 | 0.34 | 0.18 | 0.07 | -0.03 | -30.00% | 0.01 | 4 | 36 | 0.49 | -0.08 | 0.04 | -0.03 | 8/28/2026 | 8/27/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 1.36 | 0.68 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.75 | -0.08 | 0.04 | -0.02 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 1.27 | 0.64 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.45 | -0.12 | 0.05 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 29.50 | 0.00 | 1.16 | 0.58 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.61 | -0.14 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 30.00 | 0.10 | 1.00 | 0.55 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.48 | -0.17 | 0.07 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 1.13 | 0.57 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.51 | -0.21 | 0.08 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 31.00 | 0.35 | 1.10 | 0.73 | 0.65 | +0.04 | +6.56% | 0.02 | 1 | 46 | 0.56 | -0.25 | 0.09 | -0.04 | 8/28/2026 | 8/27/2026 4:00:02 PM EST |
| 31.50 | 0.52 | 1.27 | 0.90 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.60 | -0.29 | 0.10 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 32.00 | 0.74 | 1.49 | 1.12 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 1,586 | 0.45 | -0.35 | 0.11 | -0.05 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 32.50 | 0.99 | 1.74 | 1.37 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.52 | -0.41 | 0.12 | -0.05 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 33.00 | 1.23 | 1.98 | 1.61 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.54 | -0.47 | 0.13 | -0.05 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 33.50 | 1.54 | 2.29 | 1.92 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.51 | -0.53 | 0.13 | -0.05 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 34.00 | 1.83 | 2.58 | 2.21 | 1.82 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.54 | -0.59 | 0.12 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 34.50 | 1.20 | 3.80 | 2.50 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.51 | -0.65 | 0.12 | -0.04 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 35.00 | 1.80 | 4.05 | 2.93 | 2.21 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.79 | -0.70 | 0.11 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 35.50 | 2.20 | 4.50 | 3.35 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.89 | -0.75 | 0.10 | -0.04 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 36.00 | 2.60 | 4.95 | 3.78 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.01 | -0.79 | 0.09 | -0.03 | 8/25/2026 | 8/27/2026 4:00:02 PM EST |
| 36.50 | 2.80 | 5.35 | 4.08 | 2.96 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.07 | -0.82 | 0.08 | -0.03 | 8/24/2026 | 8/27/2026 4:00:02 PM EST |
| 37.00 | 3.20 | 5.85 | 4.53 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.11 | -0.84 | 0.07 | -0.03 | 8/7/2026 | 8/27/2026 4:00:02 PM EST |
| 37.50 | 3.70 | 6.30 | 5.00 | % | 0.13 | 0 | 0 | 1.10 | -0.86 | 0.06 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 38.00 | 4.15 | 6.70 | 5.43 | 8.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | -0.91 | 0.05 | -0.02 | 8/5/2026 | 8/27/2026 4:00:02 PM EST |
| 38.50 | 4.65 | 7.15 | 5.90 | % | 0.15 | 0 | 0 | 1.02 | -0.93 | 0.04 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 39.00 | 5.80 | 7.30 | 6.55 | 10.17 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.95 | -0.94 | 0.04 | -0.01 | 8/14/2026 | 8/27/2026 4:00:02 PM EST |
| 39.50 | 5.55 | 8.10 | 6.83 | % | 0.17 | 0 | 0 | EST | |||||||
| 40.00 | 5.60 | 9.30 | 7.45 | 13.78 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.34 | -0.95 | 0.03 | -0.01 | 8/7/2026 | 8/27/2026 4:00:02 PM EST |
| 40.50 | 5.75 | 9.80 | 7.78 | % | 0.19 | 0 | 0 | EST | |||||||
| 41.00 | 7.75 | 9.25 | 8.50 | % | 0.21 | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 41.50 | 8.25 | 10.80 | 9.53 | % | 0.23 | 0 | 0 | EST | |||||||
| 42.00 | 8.75 | 11.30 | 10.03 | % | 0.24 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 43.00 | 8.70 | 12.20 | 10.45 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 44.00 | 10.25 | 13.25 | 11.75 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 45.00 | 11.20 | 13.55 | 12.38 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST |