Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $46.96 as of 7/29/2025 3:12:08 PM 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 | 33.15 | 36.50 | 34.83 | 28.06 | 0.00 | 0.00% | 2.79 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:52 PM EST |
| 15.00 | 32.45 | 32.90 | 32.68 | 30.80 | 0.00 | 0.00% | 2.18 | 0 | 560 | 1.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:52 PM EST |
| 17.50 | 29.95 | 30.35 | 30.15 | 24.20 | 0.00 | 0.00% | 1.72 | 0 | 60 | 1.49 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 27.15 | 28.35 | 27.75 | 23.55 | 0.00 | 0.00% | 1.39 | 0 | 223 | 1.29 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 25.10 | 25.40 | 25.25 | 21.91 | 0.00 | 0.00% | 1.12 | 0 | 874 | 1.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 22.60 | 22.80 | 22.70 | 21.75 | 0.00 | 0.00% | 0.91 | 0 | 896 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 27.50 | 20.20 | 20.50 | 20.35 | 20.10 | 0.00 | 0.00% | 0.74 | 0 | 930 | 0.82 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 17.75 | 17.85 | 17.80 | 17.50 | -0.03 | -0.18% | 0.59 | 4 | 2,723 | 0.66 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 32.50 | 15.35 | 15.70 | 15.53 | 15.05 | +0.40 | +2.73% | 0.48 | 2 | 1,268 | 0.61 | 0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 13.05 | 13.15 | 13.10 | 13.30 | +1.90 | +16.67% | 0.37 | 4 | 3,166 | 0.60 | 0.92 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 10.85 | 11.00 | 10.93 | 10.40 | -0.30 | -2.81% | 0.29 | 2 | 2,985 | 0.59 | 0.88 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 8.80 | 8.95 | 8.88 | 8.65 | +0.07 | +0.82% | 0.22 | 44 | 7,643 | 0.57 | 0.81 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 7.00 | 7.15 | 7.08 | 7.20 | +0.20 | +2.86% | 0.17 | 13 | 1,566 | 0.57 | 0.73 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 5.40 | 5.55 | 5.48 | 5.51 | +0.36 | +6.99% | 0.12 | 59 | 2,060 | 0.56 | 0.64 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 4.10 | 4.20 | 4.15 | 3.80 | -0.21 | -5.24% | 0.09 | 127 | 2,116 | 0.56 | 0.54 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 2.91 | 3.15 | 3.03 | 2.95 | +0.05 | +1.73% | 0.06 | 629 | 6,031 | 0.56 | 0.44 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 2.07 | 2.49 | 2.28 | 2.13 | 0.00 | 0.00% | 0.04 | 22 | 883 | 0.56 | 0.35 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 1.61 | 1.68 | 1.65 | 1.53 | -0.05 | -3.17% | 0.03 | 99 | 2,551 | 0.56 | 0.28 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.83 | 0.90 | 0.87 | 0.81 | -0.01 | -1.22% | 0.01 | 204 | 6,595 | 0.57 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.46 | 0.50 | 0.48 | 0.48 | +0.01 | +2.13% | 0.01 | 46 | 427 | 0.60 | 0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,323 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 4,496 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 178 | 7,115 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 27.50 | 0.00 | 0.31 | 0.16 | 0.07 | -0.10 | -58.83% | 0.01 | 16 | 2,575 | 0.67 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 0.09 | 0.34 | 0.22 | 0.10 | -0.02 | -16.67% | 0.01 | 9 | 3,028 | 0.65 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 32.50 | 0.16 | 0.21 | 0.19 | 0.19 | +0.02 | +11.77% | 0.01 | 14 | 1,900 | 0.61 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.32 | 0.34 | 0.33 | 0.34 | -0.04 | -10.53% | 0.01 | 113 | 8,935 | 0.60 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 0.61 | 0.65 | 0.63 | 0.68 | -0.04 | -5.56% | 0.02 | 26 | 3,330 | 0.58 | -0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 1.08 | 1.14 | 1.11 | 1.13 | -0.08 | -6.62% | 0.03 | 9 | 2,081 | 0.58 | -0.19 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 1.74 | 1.80 | 1.77 | 1.93 | -0.02 | -1.03% | 0.04 | 10 | 2,603 | 0.57 | -0.27 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 2.64 | 2.71 | 2.68 | 2.80 | -0.08 | -2.78% | 0.06 | 101 | 220 | 0.56 | -0.36 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 3.80 | 3.90 | 3.85 | 3.95 | -0.10 | -2.47% | 0.08 | 76 | 334 | 0.56 | -0.46 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 5.25 | 5.35 | 5.30 | 5.25 | -0.94 | -15.19% | 0.11 | 25 | 303 | 0.56 | -0.56 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 6.90 | 7.05 | 6.98 | 6.90 | -2.67 | -27.90% | 0.13 | 135 | 131 | 0.56 | -0.65 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 8.80 | 8.90 | 8.85 | 12.05 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.57 | -0.72 | 0.03 | -0.03 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 13.05 | 13.20 | 13.13 | % | 0.22 | 0 | 0 | 0.57 | -0.83 | 0.02 | -0.03 | 7/29/2025 1:58:52 PM EST | |||
| 65.00 | 17.45 | 17.85 | 17.65 | 20.35 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.72 | -0.90 | 0.02 | -0.02 | 6/25/2025 | 7/29/2025 1:58:52 PM EST |