Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $28.38 as of 8/4/2026 7:26:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.05 | 12.60 | 10.83 | % | 0.57 | 0 | 0 | 2.13 | 0.98 | 0.01 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 20.00 | 8.35 | 11.05 | 9.70 | % | 0.48 | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 21.00 | 7.45 | 9.90 | 8.68 | % | 0.41 | 0 | 0 | 1.48 | 0.95 | 0.02 | -0.02 | 8/4/2026 3:59:52 PM EST | |||
| 22.00 | 6.55 | 9.05 | 7.80 | % | 0.35 | 0 | 0 | 1.41 | 0.92 | 0.02 | -0.02 | 8/4/2026 3:59:52 PM EST | |||
| 23.00 | 5.65 | 7.80 | 6.73 | % | 0.29 | 0 | 0 | 1.16 | 0.89 | 0.03 | -0.02 | 8/4/2026 3:59:52 PM EST | |||
| 24.00 | 4.80 | 7.30 | 6.05 | % | 0.25 | 0 | 0 | 1.24 | 0.85 | 0.03 | -0.03 | 8/4/2026 3:59:52 PM EST | |||
| 25.00 | 4.00 | 6.70 | 5.35 | % | 0.21 | 0 | 0 | 1.27 | 0.81 | 0.04 | -0.03 | 8/4/2026 3:59:52 PM EST | |||
| 26.00 | 4.00 | 5.35 | 4.68 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | 0.76 | 0.05 | -0.04 | 7/27/2026 | 8/4/2026 3:59:52 PM EST |
| 27.00 | 3.60 | 4.65 | 4.13 | 2.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.78 | 0.71 | 0.05 | -0.04 | 7/24/2026 | 8/4/2026 3:59:52 PM EST |
| 28.00 | 2.58 | 4.00 | 3.29 | 3.20 | +0.53 | +19.85% | 0.12 | 22 | 3 | 0.71 | 0.65 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 29.00 | 2.57 | 3.15 | 2.86 | 2.95 | +0.80 | +37.21% | 0.10 | 1 | 4 | 0.74 | 0.59 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 30.00 | 1.75 | 3.15 | 2.45 | 2.44 | +0.47 | +23.86% | 0.08 | 11 | 148 | 0.76 | 0.52 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 31.00 | 1.28 | 2.93 | 2.11 | 2.09 | +0.55 | +35.72% | 0.07 | 3 | 16 | 0.77 | 0.46 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 32.00 | 0.86 | 2.00 | 1.43 | 1.67 | +0.47 | +39.17% | 0.04 | 9 | 31 | 0.67 | 0.41 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 33.00 | 0.69 | 2.19 | 1.44 | 1.46 | +0.44 | +43.14% | 0.04 | 5 | 27 | 0.76 | 0.36 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 34.00 | 0.87 | 1.26 | 1.07 | 1.20 | +0.45 | +60.00% | 0.03 | 8 | 6 | 0.73 | 0.31 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 35.00 | 0.61 | 1.29 | 0.95 | 1.00 | +0.37 | +58.73% | 0.03 | 25 | 546 | 0.76 | 0.27 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 36.00 | 0.53 | 1.11 | 0.82 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.78 | 0.23 | 0.05 | -0.03 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 37.00 | 0.38 | 1.15 | 0.77 | 0.62 | +0.12 | +24.00% | 0.02 | 5 | 18 | 0.81 | 0.20 | 0.04 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 38.00 | 0.12 | 0.97 | 0.55 | 0.52 | +0.14 | +36.85% | 0.01 | 10 | 10 | 0.75 | 0.17 | 0.04 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 39.00 | 0.28 | 0.72 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.15 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 40.00 | 0.17 | 0.49 | 0.33 | 0.35 | +0.12 | +52.18% | 0.01 | 4 | 37 | 0.76 | 0.13 | 0.03 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.99 | 1.00 | % | 0.05 | 0 | 0 | 2.14 | -0.02 | 0.01 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.56 | -0.03 | 0.01 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.32 | -0.05 | 0.02 | -0.02 | 8/4/2026 3:59:52 PM EST | |||
| 22.00 | 0.01 | 0.71 | 0.36 | 0.31 | -0.07 | -18.43% | 0.02 | 17 | 53 | 0.75 | -0.08 | 0.02 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 23.00 | 0.01 | 0.82 | 0.42 | 0.40 | -0.17 | -29.83% | 0.02 | 27 | 18 | 0.70 | -0.11 | 0.03 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 24.00 | 0.38 | 0.84 | 0.61 | 0.68 | -0.15 | -18.08% | 0.03 | 4 | 26 | 0.79 | -0.15 | 0.03 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 25.00 | 0.43 | 1.28 | 0.86 | 0.83 | -0.27 | -24.55% | 0.03 | 2 | 60 | 0.79 | -0.19 | 0.04 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 26.00 | 0.86 | 1.15 | 1.01 | 1.00 | -0.45 | -31.04% | 0.04 | 75 | 51 | 0.75 | -0.24 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 27.00 | 1.10 | 1.50 | 1.30 | 1.40 | -0.45 | -24.33% | 0.05 | 39 | 96 | 0.73 | -0.29 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 28.00 | 1.29 | 2.09 | 1.69 | 1.77 | -0.63 | -26.25% | 0.06 | 11 | 72 | 0.73 | -0.35 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 29.00 | 1.98 | 2.57 | 2.28 | 2.29 | -0.06 | -2.56% | 0.08 | 6 | 10 | 0.77 | -0.41 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 30.00 | 2.01 | 3.30 | 2.66 | 2.89 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.72 | -0.48 | 0.06 | -0.04 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 31.00 | 2.73 | 4.20 | 3.47 | 3.40 | % | 0.11 | 2 | 0 | 0.78 | -0.54 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST | |
| 32.00 | 3.15 | 4.85 | 4.00 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | -0.59 | 0.06 | -0.04 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 33.00 | 4.35 | 5.30 | 4.83 | 4.68 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.79 | -0.64 | 0.06 | -0.04 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 34.00 | 5.15 | 6.75 | 5.95 | % | 0.18 | 0 | 0 | 0.90 | -0.69 | 0.05 | -0.04 | 8/4/2026 3:59:52 PM EST | |||
| 35.00 | 5.20 | 6.75 | 5.98 | 6.18 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.93 | -0.73 | 0.05 | -0.04 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 36.00 | 5.95 | 8.35 | 7.15 | % | 0.20 | 0 | 0 | 1.20 | -0.77 | 0.05 | -0.03 | 8/4/2026 3:59:52 PM EST | |||
| 37.00 | 6.55 | 8.50 | 7.53 | 8.48 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | -0.80 | 0.04 | -0.03 | 7/28/2026 | 8/4/2026 3:59:52 PM EST |
| 38.00 | 7.55 | 10.25 | 8.90 | % | 0.23 | 0 | 0 | 1.31 | -0.83 | 0.04 | -0.03 | 8/4/2026 3:59:52 PM EST | |||
| 39.00 | 8.35 | 10.30 | 9.33 | 10.23 | 0.00 | 0.00% | 0.24 | 0 | 62 | 1.03 | -0.85 | 0.03 | -0.03 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 40.00 | 10.00 | 12.05 | 11.03 | % | 0.28 | 0 | 0 | 1.38 | -0.88 | 0.03 | -0.02 | 8/4/2026 3:59:52 PM EST |