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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.85 | 15.90 | 13.88 | 18.35 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.20 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:04 PM EST |
| 17.50 | 9.65 | 13.35 | 11.50 | 12.26 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.78 | 0.96 | 0.01 | -0.01 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 8.55 | 9.55 | 9.05 | 7.80 | 0.00 | 0.00% | 0.45 | 0 | 146 | 0.93 | 0.91 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 22.50 | 6.30 | 8.80 | 7.55 | 6.76 | -1.79 | -20.94% | 0.34 | 32 | 500 | 1.29 | 0.84 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 4.60 | 5.55 | 5.08 | 4.65 | +0.70 | +17.73% | 0.20 | 23 | 373 | 0.61 | 0.75 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 3.20 | 4.05 | 3.63 | 3.87 | +0.86 | +28.58% | 0.13 | 214 | 1,158 | 0.66 | 0.63 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 2.53 | 2.87 | 2.70 | 2.70 | +0.86 | +46.74% | 0.09 | 336 | 2,303 | 0.71 | 0.50 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 1.40 | 2.00 | 1.70 | 1.78 | +0.48 | +36.93% | 0.05 | 91 | 6,046 | 0.68 | 0.38 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.86 | 1.34 | 1.10 | 1.16 | +0.37 | +46.84% | 0.03 | 110 | 3,890 | 0.67 | 0.27 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 37.50 | 0.58 | 0.85 | 0.72 | 0.80 | +0.34 | +73.92% | 0.02 | 15 | 1,301 | 0.68 | 0.19 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.50 | 0.63 | 0.57 | 0.51 | +0.19 | +59.38% | 0.01 | 16 | 5,688 | 0.73 | 0.13 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 0.20 | 0.58 | 0.39 | 0.27 | +0.05 | +22.73% | 0.01 | 2 | 810 | 0.73 | 0.09 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.14 | 0.28 | 0.21 | 0.24 | +0.10 | +71.43% | 0.00 | 12 | 3,191 | 0.69 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 0.07 | 0.22 | 0.15 | 0.15 | +0.09 | +150.00% | 0.00 | 1 | 3,211 | 0.71 | 0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.24 | 0.17 | 0.12 | +0.04 | +50.00% | 0.00 | 70 | 4,965 | 0.80 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.91 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,247 | 0.95 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 57.50 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 0.81 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,374 | 0.85 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 549 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.53 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 553 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.12 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 17.50 | 0.07 | 0.26 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.81 | -0.04 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 0.26 | 0.60 | 0.43 | 0.34 | -0.17 | -33.34% | 0.02 | 517 | 571 | 0.81 | -0.09 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 22.50 | 0.70 | 0.83 | 0.77 | 0.79 | -0.31 | -28.19% | 0.03 | 5 | 1,229 | 0.76 | -0.16 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 1.34 | 1.58 | 1.46 | 1.48 | -0.43 | -22.52% | 0.06 | 151 | 5,861 | 0.75 | -0.25 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 2.29 | 2.55 | 2.42 | 2.40 | -0.75 | -23.81% | 0.09 | 107 | 5,605 | 0.73 | -0.37 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 3.15 | 3.95 | 3.55 | 3.80 | -0.95 | -20.00% | 0.12 | 20 | 2,548 | 0.68 | -0.50 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 5.25 | 5.60 | 5.43 | 5.75 | -0.66 | -10.30% | 0.17 | 10 | 755 | 0.73 | -0.62 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 6.65 | 7.50 | 7.08 | 7.58 | -0.89 | -10.51% | 0.20 | 21 | 2,297 | 0.64 | -0.73 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 37.50 | 8.30 | 10.45 | 9.38 | 9.48 | -0.38 | -3.86% | 0.25 | 8 | 697 | 1.03 | -0.81 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 11.30 | 11.85 | 11.58 | 11.63 | -1.67 | -12.56% | 0.29 | 21 | 544 | 0.70 | -0.87 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 13.70 | 15.60 | 14.65 | 14.58 | 0.00 | 0.00% | 0.34 | 0 | 133 | 1.29 | -0.91 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 16.05 | 17.15 | 16.60 | 16.92 | 0.00 | 0.00% | 0.37 | 0 | 386 | 1.11 | -0.93 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 18.60 | 19.65 | 19.13 | 17.60 | 0.00 | 0.00% | 0.40 | 0 | 119 | 1.19 | -0.95 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 19.80 | 22.80 | 21.30 | 22.06 | -0.59 | -2.61% | 0.43 | 4 | 75 | 1.48 | -0.97 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 52.50 | 22.50 | 25.80 | 24.15 | 23.53 | 0.00 | 0.00% | 0.46 | 0 | 24 | 1.69 | -0.98 | 0.01 | 0.00 | 5/20/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 24.95 | 28.30 | 26.63 | 27.10 | +0.31 | +1.16% | 0.48 | 2 | 7 | 1.77 | -0.99 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 57.50 | 27.45 | 30.80 | 29.13 | 27.84 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.84 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 30.00 | 33.30 | 31.65 | 30.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 62.50 | 32.45 | 35.80 | 34.13 | 32.83 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 35.00 | 38.30 | 36.65 | 36.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:04 PM EST |
| 67.50 | 37.50 | 40.80 | 39.15 | 32.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 39.30 | 43.35 | 41.33 | % | 0.59 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 72.50 | 42.25 | 45.85 | 44.05 | % | 0.61 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 75.00 | 44.80 | 48.30 | 46.55 | % | 0.62 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 80.00 | 50.00 | 53.30 | 51.65 | % | 0.65 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 85.00 | 54.90 | 58.30 | 56.60 | % | 0.67 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 90.00 | 59.80 | 63.30 | 61.55 | % | 0.68 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 95.00 | 64.80 | 68.35 | 66.58 | % | 0.70 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |