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 | 18.80 | 22.95 | 20.88 | 15.16 | 0.00 | 0.00% | 1.74 | 0 | 5 | 4.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 4:00:02 PM EST |
| 13.00 | 17.80 | 22.00 | 19.90 | % | 1.53 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 14.00 | 17.45 | 21.00 | 19.23 | % | 1.37 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 15.00 | 15.80 | 20.00 | 17.90 | % | 1.19 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 16.00 | 14.80 | 19.00 | 16.90 | % | 1.06 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 17.00 | 13.80 | 18.00 | 15.90 | % | 0.94 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 18.00 | 12.80 | 17.00 | 14.90 | % | 0.83 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 19.00 | 11.80 | 16.00 | 13.90 | % | 0.73 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 20.00 | 11.25 | 14.95 | 13.10 | 7.50 | 0.00 | 0.00% | 0.66 | 0 | 18 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 4:00:02 PM EST |
| 21.00 | 9.80 | 14.00 | 11.90 | 7.89 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 4:00:02 PM EST |
| 22.00 | 8.85 | 13.05 | 10.95 | 5.64 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.02 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/27/2026 4:00:02 PM EST |
| 23.00 | 7.85 | 11.80 | 9.83 | 6.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.87 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/27/2026 4:00:02 PM EST |
| 24.00 | 8.00 | 10.95 | 9.48 | 9.25 | 0.00 | 0.00% | 0.40 | 0 | 94 | 1.50 | 0.97 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 25.00 | 6.60 | 9.15 | 7.88 | 10.55 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.37 | 0.95 | 0.02 | -0.02 | 8/25/2026 | 8/27/2026 4:00:02 PM EST |
| 26.00 | 5.65 | 8.30 | 6.98 | 6.67 | 0.00 | 0.00% | 0.27 | 0 | 70 | 1.21 | 0.93 | 0.02 | -0.02 | 8/21/2026 | 8/27/2026 4:00:02 PM EST |
| 27.00 | 4.75 | 7.25 | 6.00 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 52 | 1.22 | 0.89 | 0.03 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 28.00 | 3.85 | 6.45 | 5.15 | 6.55 | 0.00 | 0.00% | 0.18 | 0 | 66 | 1.05 | 0.86 | 0.04 | -0.03 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 29.00 | 3.10 | 5.65 | 4.38 | 4.66 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.88 | 0.82 | 0.05 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 30.00 | 3.15 | 5.00 | 4.08 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 208 | 0.65 | 0.76 | 0.06 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 31.00 | 2.29 | 3.45 | 2.87 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 190 | 0.57 | 0.70 | 0.07 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 32.00 | 1.50 | 2.65 | 2.08 | 2.87 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.60 | 0.63 | 0.08 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 33.00 | 1.42 | 2.17 | 1.80 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 173 | 0.54 | 0.55 | 0.08 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 34.00 | 0.82 | 1.76 | 1.29 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.55 | 0.47 | 0.08 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 35.00 | 0.13 | 2.03 | 1.08 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.52 | 0.38 | 0.08 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 36.00 | 0.25 | 1.38 | 0.82 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.51 | 0.30 | 0.08 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 2.17 | 1.09 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.50 | 0.23 | 0.07 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 38.00 | 0.06 | 1.48 | 0.77 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.52 | 0.17 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 2.16 | 1.08 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.49 | 0.12 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 40.00 | 0.20 | 1.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.54 | 0.09 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.05 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 1.01 | 0.51 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.72 | 0.04 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 1.61 | 0.81 | % | 0.02 | 0 | 0 | 1.39 | 0.03 | 0.02 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.76 | 0.01 | 0.01 | 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 | 1.97 | 0.99 | % | 0.08 | 0 | 0 | 3.94 | 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 | 3.52 | 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 | 2.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.96 | 0.98 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 1.78 | 0.89 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 29 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 1.36 | 0.68 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.76 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.88 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/27/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.23 | -0.01 | 0.01 | -0.01 | 8/24/2026 | 8/27/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.76 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.97 | -0.03 | 0.01 | -0.01 | 8/25/2026 | 8/27/2026 4:00:02 PM EST |
| 25.00 | 0.02 | 0.25 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.59 | -0.05 | 0.02 | -0.02 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 26.00 | 0.03 | 0.35 | 0.19 | 0.81 | +0.66 | +440.00% | 0.01 | 2 | 65 | 0.64 | -0.07 | 0.02 | -0.02 | 8/28/2026 | 8/27/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.96 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.47 | -0.11 | 0.03 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.53 | -0.14 | 0.04 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 29.00 | 0.25 | 1.01 | 0.63 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.53 | -0.18 | 0.05 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 30.00 | 0.31 | 0.98 | 0.65 | 0.80 | +0.10 | +14.29% | 0.02 | 10 | 140 | 0.53 | -0.24 | 0.06 | -0.03 | 8/28/2026 | 8/27/2026 4:00:02 PM EST |
| 31.00 | 0.47 | 2.55 | 1.51 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.52 | -0.30 | 0.07 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 32.00 | 1.46 | 2.04 | 1.75 | 1.59 | +0.17 | +11.98% | 0.05 | 5 | 80 | 0.53 | -0.37 | 0.08 | -0.04 | 8/28/2026 | 8/27/2026 4:00:02 PM EST |
| 33.00 | 1.36 | 2.91 | 2.14 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.55 | -0.45 | 0.08 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 34.00 | 2.09 | 3.20 | 2.65 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.55 | -0.53 | 0.08 | -0.04 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 35.00 | 2.20 | 4.55 | 3.38 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.55 | -0.62 | 0.08 | -0.03 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 36.00 | 2.57 | 5.30 | 3.94 | 4.44 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.82 | -0.70 | 0.08 | -0.03 | 8/20/2026 | 8/27/2026 4:00:02 PM EST |
| 37.00 | 3.50 | 6.10 | 4.80 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | -0.77 | 0.07 | -0.03 | 8/12/2026 | 8/27/2026 4:00:02 PM EST |
| 38.00 | 4.35 | 6.95 | 5.65 | % | 0.15 | 0 | 0 | 0.84 | -0.83 | 0.06 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 39.00 | 5.25 | 7.85 | 6.55 | 4.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.88 | 0.05 | -0.02 | 8/25/2026 | 8/27/2026 4:00:02 PM EST |
| 40.00 | 6.20 | 8.75 | 7.48 | 12.76 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.04 | -0.91 | 0.04 | -0.01 | 8/11/2026 | 8/27/2026 4:00:02 PM EST |
| 41.00 | 7.15 | 9.70 | 8.43 | % | 0.21 | 0 | 0 | 0.87 | -0.95 | 0.03 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 42.00 | 8.10 | 10.65 | 9.38 | % | 0.22 | 0 | 0 | 0.91 | -0.96 | 0.02 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 43.00 | 9.00 | 11.65 | 10.33 | % | 0.24 | 0 | 0 | 1.24 | -0.97 | 0.02 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 44.00 | 9.20 | 13.30 | 11.25 | % | 0.26 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 45.00 | 10.20 | 14.30 | 12.25 | % | 0.27 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 8/27/2026 4:00:02 PM EST |