Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $27.77 as of 8/10/2026 10:32:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.60 | 15.15 | 13.88 | % | 1.11 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST | |||
| 15.00 | 10.15 | 12.70 | 11.43 | 14.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:05 AM EST |
| 17.50 | 8.20 | 9.75 | 8.98 | 9.06 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.28 | 0.98 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 20.00 | 5.85 | 7.30 | 6.58 | 7.67 | 0.00 | 0.00% | 0.33 | 0 | 260 | 0.96 | 0.94 | 0.02 | -0.01 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 22.50 | 3.90 | 4.85 | 4.38 | 5.64 | 0.00 | 0.00% | 0.19 | 0 | 758 | 0.57 | 0.84 | 0.05 | -0.02 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 25.00 | 2.40 | 2.72 | 2.56 | 2.81 | -1.03 | -26.83% | 0.10 | 24 | 833 | 0.56 | 0.67 | 0.08 | -0.02 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 27.50 | 1.38 | 1.46 | 1.42 | 1.40 | -0.96 | -40.68% | 0.05 | 82 | 1,902 | 0.57 | 0.46 | 0.08 | -0.03 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 30.00 | 0.71 | 0.78 | 0.75 | 0.75 | -0.57 | -43.19% | 0.03 | 818 | 3,679 | 0.58 | 0.29 | 0.07 | -0.02 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 32.50 | 0.35 | 0.44 | 0.40 | 0.40 | -0.34 | -45.95% | 0.01 | 8 | 6,816 | 0.60 | 0.17 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 35.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.18 | -47.37% | 0.01 | 86 | 5,486 | 0.63 | 0.10 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 37.50 | 0.10 | 0.17 | 0.14 | 0.13 | -0.17 | -56.67% | 0.00 | 16 | 1,650 | 0.61 | 0.06 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 40.00 | 0.03 | 0.13 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 5,427 | 0.72 | 0.03 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 42.50 | 0.00 | 0.21 | 0.11 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.90 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 45.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 7 | 3,204 | 0.79 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 47.50 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,229 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:05 AM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 293 | 6,761 | 0.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 52.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:05 AM EST |
| 55.00 | 0.02 | 0.17 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,235 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:05 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:05 AM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:05 AM EST |
| 62.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/10/2026 9:59:05 AM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:05 AM EST |
| 67.50 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/10/2026 9:59:05 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:05 AM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/10/2026 9:59:05 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:05 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/10/2026 9:59:05 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.80 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 20.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 2 | 1,325 | 0.59 | -0.06 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 22.50 | 0.40 | 0.50 | 0.45 | 0.42 | +0.09 | +27.28% | 0.02 | 653 | 3,061 | 0.56 | -0.16 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 25.00 | 1.13 | 1.21 | 1.17 | 1.14 | +0.26 | +29.55% | 0.05 | 151 | 7,228 | 0.55 | -0.33 | 0.08 | -0.02 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 27.50 | 2.44 | 2.55 | 2.50 | 2.44 | +0.49 | +25.13% | 0.09 | 22 | 5,635 | 0.57 | -0.54 | 0.08 | -0.03 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 30.00 | 4.15 | 4.40 | 4.28 | 4.27 | +0.81 | +23.41% | 0.14 | 19 | 2,944 | 0.57 | -0.71 | 0.07 | -0.02 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 32.50 | 6.20 | 6.85 | 6.53 | 6.55 | +0.67 | +11.40% | 0.20 | 2 | 723 | 0.60 | -0.83 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 35.00 | 8.65 | 9.30 | 8.98 | 8.97 | +0.29 | +3.35% | 0.26 | 6 | 2,249 | 0.74 | -0.90 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 37.50 | 10.25 | 12.15 | 11.20 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 724 | 1.18 | -0.94 | 0.02 | -0.01 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 40.00 | 12.80 | 14.50 | 13.65 | 12.87 | 0.00 | 0.00% | 0.34 | 0 | 278 | 1.25 | -0.97 | 0.01 | -0.01 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 42.50 | 15.20 | 16.90 | 16.05 | 16.08 | 0.00 | 0.00% | 0.38 | 0 | 81 | 1.30 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 45.00 | 17.60 | 19.75 | 18.68 | 17.20 | 0.00 | 0.00% | 0.42 | 0 | 183 | 1.56 | -0.99 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 47.50 | 20.10 | 22.25 | 21.18 | 22.15 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.64 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:05 AM EST |
| 50.00 | 22.60 | 24.75 | 23.68 | 21.09 | 0.00 | 0.00% | 0.47 | 0 | 18 | 1.74 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:05 AM EST |
| 52.50 | 25.70 | 26.90 | 26.30 | 23.53 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/10/2026 9:59:05 AM EST |
| 55.00 | 26.80 | 30.75 | 28.78 | 27.22 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 57.50 | 29.30 | 33.25 | 31.28 | 28.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:05 AM EST |
| 60.00 | 31.80 | 35.75 | 33.78 | 30.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/10/2026 9:59:05 AM EST |
| 62.50 | 34.55 | 38.25 | 36.40 | 32.83 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 8/10/2026 9:59:05 AM EST |
| 65.00 | 36.80 | 40.75 | 38.78 | 36.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/10/2026 9:59:05 AM EST |
| 67.50 | 39.30 | 43.00 | 41.15 | 32.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 8/10/2026 9:59:05 AM EST |
| 70.00 | 41.80 | 45.15 | 43.48 | % | 0.62 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST | |||
| 72.50 | 44.30 | 48.25 | 46.28 | % | 0.64 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST | |||
| 75.00 | 47.65 | 50.75 | 49.20 | % | 0.66 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST | |||
| 80.00 | 51.80 | 55.80 | 53.80 | % | 0.67 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST | |||
| 85.00 | 57.65 | 60.75 | 59.20 | % | 0.70 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST | |||
| 90.00 | 61.80 | 65.80 | 63.80 | % | 0.71 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST | |||
| 95.00 | 66.80 | 70.80 | 68.80 | % | 0.72 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST |