Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $27.57 as of 10/2/2026 4:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.85 | 13.70 | 12.28 | % | 0.82 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 18.00 | 7.65 | 10.00 | 8.83 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 9 | 3.47 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:01 PM EST |
| 19.00 | 7.00 | 9.10 | 8.05 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:01 PM EST |
| 20.00 | 6.00 | 8.00 | 7.00 | 8.35 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:01 PM EST |
| 21.00 | 5.10 | 7.10 | 6.10 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.62 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:01 PM EST |
| 22.00 | 4.60 | 5.00 | 4.80 | 4.76 | % | 0.22 | 2 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST | |
| 23.00 | 3.25 | 5.00 | 4.13 | % | 0.18 | 0 | 0 | 1.94 | 1.00 | 0.01 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 24.00 | 2.20 | 3.90 | 3.05 | 2.84 | -0.91 | -24.27% | 0.13 | 7 | 2 | 1.57 | 0.97 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 24.50 | 2.00 | 2.84 | 2.42 | 2.01 | -1.19 | -37.19% | 0.10 | 14 | 103 | 0.96 | 0.94 | 0.07 | -0.02 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 25.00 | 1.58 | 2.48 | 2.03 | 1.91 | -0.85 | -30.80% | 0.08 | 9 | 17 | 1.02 | 0.89 | 0.12 | -0.03 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 25.50 | 0.44 | 3.25 | 1.85 | % | 0.07 | 0 | 0 | 1.75 | 0.81 | 0.17 | -0.04 | 10/2/2026 4:00:01 PM EST | |||
| 26.00 | 0.93 | 1.50 | 1.22 | 1.05 | -0.66 | -38.60% | 0.05 | 4 | 30 | 0.50 | 0.71 | 0.22 | -0.04 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 26.50 | 0.34 | 1.21 | 0.78 | 0.93 | -0.43 | -31.62% | 0.03 | 356 | 10 | 0.71 | 0.59 | 0.25 | -0.05 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 27.00 | 0.51 | 0.70 | 0.61 | 0.55 | -0.65 | -54.17% | 0.02 | 270 | 87 | 0.47 | 0.46 | 0.25 | -0.05 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 27.50 | 0.22 | 0.40 | 0.31 | 0.37 | -0.39 | -51.32% | 0.01 | 672 | 136 | 0.40 | 0.35 | 0.23 | -0.05 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 28.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.27 | -51.93% | 0.01 | 275 | 300 | 0.47 | 0.25 | 0.20 | -0.04 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 28.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.28 | -62.23% | 0.01 | 475 | 1,141 | 0.47 | 0.18 | 0.16 | -0.03 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 29.00 | 0.09 | 0.19 | 0.14 | 0.10 | -0.19 | -65.52% | 0.00 | 810 | 349 | 0.52 | 0.12 | 0.12 | -0.03 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 29.50 | 0.05 | 0.12 | 0.09 | 0.06 | -0.15 | -71.43% | 0.00 | 40 | 288 | 0.51 | 0.08 | 0.09 | -0.02 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 30.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 108 | 891 | 0.50 | 0.06 | 0.06 | -0.02 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 30.50 | 0.01 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 56 | 0.65 | 0.03 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 330 | 0.54 | 0.02 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 31.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.06 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 362 | 0.79 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 33.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 6 | 125 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 33.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.31 | -96.88% | 0.00 | 3 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 281 | 0.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 151 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 11 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.94 | 0.47 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.36 | -94.74% | 0.01 | 4 | 244 | 1.20 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.80 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 10/2/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 124 | 254 | 0.55 | -0.03 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.18 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 33 | 0.64 | -0.06 | 0.07 | -0.02 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.13 | 0.09 | 0.13 | +0.05 | +62.50% | 0.00 | 135 | 439 | 0.42 | -0.11 | 0.12 | -0.03 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 25.50 | 0.11 | 0.21 | 0.16 | 0.18 | +0.05 | +38.47% | 0.01 | 152 | 50 | 0.41 | -0.19 | 0.17 | -0.04 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 26.00 | 0.26 | 0.35 | 0.31 | 0.33 | +0.13 | +65.00% | 0.01 | 391 | 778 | 0.43 | -0.29 | 0.22 | -0.04 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 26.50 | 0.45 | 0.60 | 0.53 | 0.51 | +0.16 | +45.72% | 0.02 | 227 | 66 | 0.45 | -0.41 | 0.25 | -0.05 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 27.00 | 0.70 | 0.83 | 0.77 | 0.78 | +0.34 | +77.28% | 0.03 | 446 | 852 | 0.44 | -0.54 | 0.25 | -0.05 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 27.50 | 1.00 | 1.18 | 1.09 | 0.94 | +0.14 | +17.50% | 0.04 | 449 | 250 | 0.42 | -0.65 | 0.23 | -0.05 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 28.00 | 1.02 | 1.80 | 1.41 | 1.45 | +0.40 | +38.10% | 0.05 | 71 | 807 | 0.74 | -0.75 | 0.20 | -0.04 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 28.50 | 1.74 | 2.07 | 1.91 | 1.82 | +0.68 | +59.65% | 0.07 | 132 | 106 | 0.47 | -0.82 | 0.16 | -0.03 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 29.00 | 2.18 | 2.45 | 2.32 | 2.39 | +0.82 | +52.23% | 0.08 | 20 | 180 | 0.66 | -0.88 | 0.12 | -0.03 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 29.50 | 1.59 | 4.05 | 2.82 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.61 | -0.92 | 0.09 | -0.02 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 30.00 | 3.00 | 3.50 | 3.25 | 3.25 | +0.77 | +31.05% | 0.11 | 18 | 266 | 0.88 | -0.94 | 0.06 | -0.02 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 30.50 | 3.30 | 4.35 | 3.83 | 2.58 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.27 | -0.97 | 0.04 | -0.01 | 9/24/2026 | 10/2/2026 4:00:01 PM EST |
| 31.00 | 3.65 | 4.65 | 4.15 | 3.51 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.18 | -0.98 | 0.03 | -0.01 | 9/29/2026 | 10/2/2026 4:00:01 PM EST |
| 31.50 | 3.65 | 5.30 | 4.48 | 4.79 | +1.13 | +30.88% | 0.14 | 1 | 4 | 1.40 | -0.99 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 32.00 | 4.75 | 6.40 | 5.58 | 5.22 | +0.75 | +16.78% | 0.17 | 6 | 56 | 1.97 | -0.99 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 32.50 | 4.50 | 6.80 | 5.65 | % | 0.17 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 33.00 | 6.00 | 6.45 | 6.23 | 5.49 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.24 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:01 PM EST |
| 33.50 | 5.80 | 7.70 | 6.75 | 6.76 | % | 0.20 | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST | |
| 34.00 | 6.20 | 8.10 | 7.15 | 7.19 | +0.99 | +15.97% | 0.21 | 1 | 4 | 2.03 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 35.00 | 7.05 | 9.50 | 8.28 | 4.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 4:00:01 PM EST |
| 36.00 | 8.05 | 10.45 | 9.25 | % | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 37.00 | 9.00 | 11.30 | 10.15 | % | 0.27 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 38.00 | 10.00 | 12.55 | 11.28 | % | 0.30 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 39.00 | 11.00 | 13.75 | 12.38 | 11.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:01 PM EST |
| 40.00 | 12.00 | 15.25 | 13.63 | 13.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:01 PM EST |
| 41.00 | 13.00 | 15.40 | 14.20 | % | 0.35 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 42.00 | 14.00 | 17.20 | 15.60 | % | 0.37 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 43.00 | 15.00 | 17.55 | 16.28 | % | 0.38 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 44.00 | 16.00 | 19.00 | 17.50 | % | 0.40 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST | |||
| 45.00 | 17.00 | 20.00 | 18.50 | % | 0.41 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:01 PM EST |