Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $54.00 as of 8/12/2025 11:43:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.40 | 26.35 | 24.88 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 32.00 | 22.60 | 24.35 | 23.48 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 33.00 | 21.65 | 23.15 | 22.40 | % | 0.68 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 34.00 | 20.60 | 22.00 | 21.30 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 35.00 | 20.20 | 20.75 | 20.48 | % | 0.59 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 36.00 | 19.25 | 20.95 | 20.10 | 15.09 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 37.00 | 17.95 | 18.70 | 18.33 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 38.00 | 16.15 | 18.75 | 17.45 | 16.13 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 39.00 | 16.25 | 16.80 | 16.53 | % | 0.42 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 40.00 | 14.15 | 15.85 | 15.00 | % | 0.38 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 41.00 | 14.25 | 14.85 | 14.55 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.59 | 0.98 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 42.00 | 12.45 | 13.90 | 13.18 | % | 0.31 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 43.00 | 11.90 | 13.00 | 12.45 | 10.59 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.57 | 0.96 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 44.00 | 11.45 | 13.25 | 12.35 | % | 0.28 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.02 | 8/12/2025 10:59:00 AM EST | |||
| 45.00 | 10.55 | 11.10 | 10.83 | % | 0.24 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.02 | 8/12/2025 10:59:00 AM EST | |||
| 46.00 | 9.70 | 10.20 | 9.95 | 7.03 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.43 | 0.91 | 0.02 | -0.02 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 47.00 | 8.85 | 9.40 | 9.13 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.44 | 0.89 | 0.02 | -0.02 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 48.00 | 7.00 | 8.45 | 7.73 | % | 0.16 | 0 | 0 | 0.43 | 0.86 | 0.03 | -0.03 | 8/12/2025 10:59:00 AM EST | |||
| 49.00 | 7.30 | 7.50 | 7.40 | 7.45 | +1.15 | +18.26% | 0.15 | 2 | 5 | 0.44 | 0.83 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 50.00 | 6.45 | 7.00 | 6.73 | 5.62 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.43 | 0.80 | 0.03 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 51.00 | 5.80 | 6.05 | 5.93 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | 0.76 | 0.04 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 52.00 | 4.85 | 5.35 | 5.10 | 5.52 | +1.12 | +25.46% | 0.10 | 2 | 14 | 0.42 | 0.72 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 53.00 | 4.50 | 4.70 | 4.60 | 3.27 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.42 | 0.68 | 0.04 | -0.04 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 54.00 | 3.90 | 4.10 | 4.00 | 4.28 | +1.05 | +32.51% | 0.07 | 9 | 21 | 0.42 | 0.63 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 55.00 | 3.40 | 3.55 | 3.48 | 3.85 | +0.85 | +28.34% | 0.06 | 56 | 54 | 0.42 | 0.58 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 56.00 | 2.93 | 3.10 | 3.02 | 3.10 | +0.64 | +26.02% | 0.05 | 8 | 71 | 0.41 | 0.53 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 57.00 | 2.50 | 2.67 | 2.59 | 2.60 | +0.82 | +46.07% | 0.05 | 1 | 1 | 0.41 | 0.49 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 58.00 | 2.10 | 2.27 | 2.19 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.41 | 0.44 | 0.05 | -0.04 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 59.00 | 1.76 | 2.01 | 1.89 | % | 0.03 | 0 | 0 | 0.41 | 0.39 | 0.05 | -0.04 | 8/12/2025 10:59:00 AM EST | |||
| 60.00 | 1.45 | 1.65 | 1.55 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.41 | 0.35 | 0.05 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 65.00 | 0.58 | 0.64 | 0.61 | 0.70 | +0.33 | +89.19% | 0.01 | 25 | 4 | 0.39 | 0.16 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 70.00 | 0.22 | 0.37 | 0.30 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 75.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 79.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 33.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 38.00 | 0.00 | 0.22 | 0.11 | 0.42 | % | 0.00 | 10 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST | |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | -0.01 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 41.00 | 0.00 | 1.44 | 0.72 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 42.00 | 0.00 | 0.72 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.03 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 43.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 44.00 | 0.23 | 0.33 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.06 | 0.01 | -0.02 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 45.00 | 0.18 | 0.38 | 0.28 | 0.47 | -0.01 | -2.09% | 0.01 | 1 | 17 | 0.44 | -0.07 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 46.00 | 0.42 | 0.88 | 0.65 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.02 | -0.02 | 8/12/2025 10:59:00 AM EST | |||
| 47.00 | 0.48 | 0.62 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.11 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 48.00 | 0.66 | 0.78 | 0.72 | 0.72 | -0.38 | -34.55% | 0.01 | 11 | 2 | 0.44 | -0.14 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 49.00 | 0.85 | 1.02 | 0.94 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.03 | -0.03 | 8/12/2025 10:59:00 AM EST | |||
| 50.00 | 1.11 | 1.22 | 1.17 | 1.01 | -0.51 | -33.56% | 0.02 | 1 | 26 | 0.42 | -0.20 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 51.00 | 1.37 | 1.50 | 1.44 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.36 | -0.24 | 0.04 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 52.00 | 1.68 | 1.81 | 1.75 | % | 0.03 | 0 | 0 | 0.39 | -0.28 | 0.04 | -0.04 | 8/12/2025 10:59:00 AM EST | |||
| 53.00 | 2.04 | 2.17 | 2.11 | % | 0.04 | 0 | 0 | 0.43 | -0.32 | 0.04 | -0.04 | 8/12/2025 10:59:00 AM EST | |||
| 54.00 | 2.43 | 2.58 | 2.51 | 2.35 | -0.69 | -22.70% | 0.05 | 5 | 5 | 0.42 | -0.37 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 55.00 | 2.90 | 3.05 | 2.98 | 2.72 | % | 0.05 | 1 | 0 | 0.42 | -0.42 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST | |
| 56.00 | 3.40 | 3.55 | 3.48 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.05 | -0.04 | 8/12/2025 10:59:00 AM EST | |||
| 57.00 | 3.95 | 4.65 | 4.30 | % | 0.08 | 0 | 0 | 0.41 | -0.51 | 0.05 | -0.04 | 8/12/2025 10:59:00 AM EST | |||
| 58.00 | 4.55 | 4.75 | 4.65 | 4.30 | -1.05 | -19.63% | 0.08 | 3 | 7 | 0.41 | -0.56 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 59.00 | 5.25 | 5.40 | 5.33 | % | 0.09 | 0 | 0 | 0.41 | -0.61 | 0.05 | -0.04 | 8/12/2025 10:59:00 AM EST | |||
| 60.00 | 5.95 | 6.20 | 6.08 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.05 | -0.03 | 8/12/2025 10:59:00 AM EST | |||
| 65.00 | 9.90 | 10.45 | 10.18 | % | 0.16 | 0 | 0 | 0.37 | -0.84 | 0.03 | -0.02 | 8/12/2025 10:59:00 AM EST | |||
| 70.00 | 14.60 | 15.15 | 14.88 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 75.00 | 19.25 | 20.65 | 19.95 | % | 0.27 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 79.00 | 23.10 | 24.40 | 23.75 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST |