Cboe Global Markets

CELH - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Celsius Holdings, Inc. (celh)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
46.31
Ask: 
46.5
Vol: 
3,824,656
Last: 
46.5
Change: 
-0.13 (+-0.2787%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 33
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 45.000
2.18
+0.025
2.09
2.24
115
0.51
0.7312
0.1132
6555
CELH 45.500
1.62
-0.21
1.76
1.9
87
0.45
0.671
0.125
195
CELH 46.000
1.51
-0.015
1.46
1.58
417
0.43
0.6056
0.1336
589
CELH 46.500
1.35
+0.075
1.19
1.27
310
0.44
0.5372
0.1381
448
CELH 47.000
1
-0.055
0.88
1.02
1,179
0.45
0.4683
0.1382
679
CELH 47.500
0.85
-0.005
0.72
0.88
105
0.54
0.4013
0.1341
138
CELH 48.000
0.62
-0.07
0.63
0.68
487
0.46
0.3384
0.1263
770
Fri Aug 01 2025
Strike
CELH 45.000
CELH 45.500
CELH 46.000
CELH 46.500
CELH 47.000
CELH 47.500
CELH 48.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 45.000
0.48
-0.205
0.46
0.51
193
0.45
-0.2704
0.1139
279
CELH 45.500
0.62
-0.24
0.62
0.7
60
0.44
-0.331
0.1258
123
CELH 46.000
0.87
-0.205
0.8
0.87
94
0.44
-0.3968
0.1345
560
CELH 46.500
1.12
-0.195
1.02
1.09
216
0.44
-0.4657
0.1391
259
CELH 47.000
1.37
-0.22
1.28
1.36
35
0.44
-0.5351
0.1393
562
CELH 47.500
3.35
+0
1.57
1.68
0
0.45
-0.6026
0.1352
1
CELH 48.000
2.1
-0.14
1.9
2.01
8
0.45
-0.6661
0.1274
270
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 45.000
3.6
-0.075
3.2
3.75
27
0.7
0.6288
0.0544
200
CELH 45.500
3.4
-0.025
3.25
3.8
3
0.8
0.6006
0.0556
15
CELH 46.000
3
-0.175
2.98
3.25
78
0.76
0.5721
0.0566
192
CELH 46.500
2.73
-0.18
2.65
3.4
33
0.8
0.5435
0.0572
48
CELH 47.000
2.56
-0.13
2.36
2.77
77
0.76
0.515
0.0575
169
CELH 47.500
2.36
-0.14
2.27
3
2
0.82
0.4867
0.0574
32
CELH 48.000
2.28
+0.015
2.12
2.31
37
0.76
0.4588
0.0571
199
Fri Aug 08 2025
Strike
CELH 45.000
CELH 45.500
CELH 46.000
CELH 46.500
CELH 47.000
CELH 47.500
CELH 48.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 45.000
1.98
-0.195
1.88
2.02
18
0.76
-0.373
0.0546
139
CELH 45.500
2.65
+0
2.06
2.26
0
0.76
-0.4014
0.0559
23
CELH 46.000
2.52
-0.11
2.24
2.55
19
0.78
-0.43
0.0568
89
CELH 46.500
2.7
-0.17
2.53
2.73
19
0.75
-0.4588
0.0575
20
CELH 47.000
3.13
-0.045
2.75
3
7
0.75
-0.4875
0.0578
87
CELH 47.500
0
+0
3.05
3.3
0
0.75
-0.5159
0.0578
0
CELH 48.000
3.9
+0
3.3
3.6
0
0.75
-0.5439
0.0575
534
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 45.000
4.05
+0.025
4
4.1
61
0.7
0.6234
0.0483
3266
CELH 45.500
3.5
-0.275
3.7
3.85
12
0.7
0.5984
0.0492
425
CELH 46.000
3.45
-0.05
3.45
3.55
55
0.7
0.5732
0.0499
153
CELH 46.500
3.37
+0.095
3.2
3.3
9
0.7
0.5479
0.0504
82
CELH 47.000
2.95
-0.1
2.97
3.1
12
0.7
0.5228
0.0507
48
CELH 47.500
2.77
-0.045
2.76
2.84
92
0.7
0.4978
0.0507
2010
CELH 48.000
2.59
-0.035
2.55
2.7
38
0.71
0.4732
0.0506
106
Fri Aug 15 2025
Strike
CELH 45.000
CELH 45.500
CELH 46.000
CELH 46.500
CELH 47.000
CELH 47.500
CELH 48.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 45.000
2.34
-0.135
2.24
2.3
38
0.7
-0.3787
0.0486
763
CELH 45.500
2.58
-0.13
2.38
2.56
8
0.69
-0.4039
0.0495
18
CELH 46.000
2.86
-0.1
2.71
2.78
2
0.7
-0.4292
0.0502
3
CELH 46.500
3.35
+0
2.9
3.05
0
0.7
-0.4546
0.0507
40
CELH 47.000
3.45
+0
3.2
3.35
0
0.7
-0.4799
0.051
3
CELH 47.500
5.3
+0
3.35
3.6
0
0.7
-0.5051
0.0511
118
CELH 48.000
5.84
+0
3.8
3.9
0
0.7
-0.5299
0.051
10
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 44.000
4.72
-0.055
4.75
5.65
3
0.73
0.668
0.0432
69
CELH 45.000
4.1
-0.125
3.75
4.35
2
0.6
0.6219
0.0453
58
CELH 46.000
3.5
-0.2
2.36
4.1
5
0.56
0.5749
0.0467
37
CELH 47.000
3.1
-0.15
3.15
4.2
6
0.73
0.5277
0.0475
27
CELH 48.000
2.78
-0.04
2.49
3.5
4
0.62
0.4811
0.0475
19
CELH 49.000
2.35
+0.365
2.35
2.73
17
0.65
0.4358
0.0469
73
Fri Aug 22 2025
Strike
CELH 44.000
CELH 45.000
CELH 46.000
CELH 47.000
CELH 48.000
CELH 49.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 44.000
2.15
-0.04
1.94
2.12
5
0.66
-0.334
0.0434
27
CELH 45.000
2.45
-0.175
2.36
2.52
11
0.65
-0.3805
0.0456
235
CELH 46.000
2.98
-0.145
2.86
2.99
4
0.65
-0.4279
0.0471
22
CELH 47.000
3.64
+0.015
3.3
3.55
1
0.6
-0.4755
0.0479
1
CELH 48.000
4.28
+0.08
3.85
4.15
3
0.63
-0.5225
0.048
1008
CELH 49.000
4.8
+0
4.5
4.7
0
0.64
-0.5682
0.0474
5
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 44.000
4.25
+0
4.95
5.2
0
0.62
0.6647
0.0408
24
CELH 45.000
4.42
-0.005
4.35
4.6
14
0.62
0.6212
0.0427
44
CELH 46.000
3.8
-0.1
3.85
4.05
13
0.61
0.5769
0.044
49
CELH 47.000
3.4
-0.05
3.25
4.5
10
0.61
0.5324
0.0447
19
CELH 48.000
2.99
-0.025
2.16
3.15
4
0.55
0.4885
0.0449
18
CELH 49.000
2.5
-0.135
2.47
3.65
5
0.69
0.4456
0.0445
11
Fri Aug 29 2025
Strike
CELH 44.000
CELH 45.000
CELH 46.000
CELH 47.000
CELH 48.000
CELH 49.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CELH 44.000
2.29
+0
2.11
2.55
0
0.64
-0.3379
0.0411
9
CELH 45.000
2.8
+0.01
2.53
2.74
4
0.61
-0.3818
0.0431
14
CELH 46.000
3.35
+0
2.72
3.2
0
0.59
-0.4265
0.0444
6
CELH 47.000
5.33
+0
2.91
3.75
0
0.56
-0.4714
0.0452
8
CELH 48.000
0
+0
3.2
4.3
0
0.53
-0.5159
0.0454
0
CELH 49.000
5.25
+0
4.65
4.9
0
0.61
-0.5593
0.045
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.