Home Options CELHChain

CELH

Celsius Holdings, Inc.Close $28.63EOD only

Max Pain

$30.00

Next expiry May 22, 2026

Expected Move

±$0.98

3.4% from close

Price Gap

+1.37

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.41

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects CELH options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

CELH Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
19.00	10.04	9.20	10.95	-0.16	1	0	377.3%	0.946	0.0137	-0.221	0.002	0.001
20.00	9.13	8.10	10.15	-0.28	1	5	352.0%	0.934	0.0172	-0.241	0.003	0.001
21.00	8.30	7.20	8.95	0.00	0	1	305.5%	0.931	0.0205	-0.217	0.003	0.001
22.00	8.05	6.25	7.95	0.00	0	1	275.8%	0.918	0.0258	-0.223	0.003	0.001
23.00	6.31	5.25	6.95	0.00	0	5	242.2%	0.905	0.0329	-0.219	0.004	0.001
23.50	6.18	4.85	6.45	0.00	1	4	234.0%	0.890	0.0379	-0.235	0.004	0.001
25.00	3.85	3.15	4.40	-0.91	40	12	119.1%	0.943	0.0451	-0.075	0.002	0.001
25.50	4.65	2.80	4.50	0.00	6	3	166.8%	0.842	0.0684	-0.216	0.005	0.001
26.00	3.88	2.29	4.00	0.00	3	63	149.2%	0.824	0.0819	-0.207	0.005	0.001
26.50	3.72	1.89	3.50	0.00	2	3	138.1%	0.791	0.0982	-0.213	0.006	0.001
27.00	1.80	1.34	2.38	-1.07	30	46	78.9%	0.850	0.1394	-0.100	0.005	0.001
27.50	1.46	1.06	1.45	-1.25	26	41	74.2%	0.778	0.1893	-0.120	0.006	0.001
28.00	1.10	0.80	1.28	-0.77	6	320	66.4%	0.685	0.2524	-0.127	0.008	0.001
28.50	0.79	0.41	0.88	-0.21	157	425	55.9%	0.554	0.3339	-0.119	0.008	0.001
29.00	0.43	0.35	0.55	-0.39	198	416	59.2%	0.395	0.3070	-0.122	0.008	0.001
29.50	0.08	0.19	0.37	-0.49	185	280	59.0%	0.255	0.2570	-0.101	0.007	0.000
30.00	0.15	0.05	0.16	-0.19	522	892	50.0%	0.108	0.1750	-0.049	0.004	0.000
30.50	0.10	0.05	0.15	-0.12	185	717	60.5%	0.083	0.1193	-0.049	0.003	0.000
31.00	0.06	0.05	0.13	-0.09	185	808	69.1%	0.064	0.0853	-0.046	0.003	0.000
31.50	0.04	0.03	0.05	-0.16	152	634	65.6%	0.026	0.0439	-0.021	0.001	0.000
32.00	0.03	0.02	0.04	-0.03	168	983	69.5%	0.017	0.0279	-0.015	0.001	0.000
32.50	0.02	0.01	0.04	-0.03	101	359	75.0%	0.012	0.0199	-0.013	0.001	0.000
33.00	0.01	0.00	0.01	-0.04	49	1,621	65.6%	0.002	0.0043	-0.002	0.000	0.000
33.50	0.06	0.00	0.01	0.03	2	160	71.9%	0.002	0.0037	-0.002	0.000	0.000
34.00	0.01	0.00	0.10	-0.01	22	981	108.6%	0.018	0.0193	-0.026	0.001	0.000
34.50	0.04	0.00	0.30	0.00	1	49	146.1%	0.048	0.0320	-0.077	0.002	0.000
35.00	0.01	0.00	0.01	0.00	40	480	87.5%	0.001	0.0020	-0.002	0.000	0.000
35.50	0.01	0.00	0.37	0.00	25	57	170.7%	0.051	0.0289	-0.095	0.002	0.000
36.00	0.01	0.00	0.01	-0.06	3	2,717	96.9%	0.001	0.0013	-0.001	0.000	0.000
36.50	0.20	0.00	0.19	0.00	2	12	161.3%	0.024	0.0167	-0.049	0.001	0.000
37.00	0.03	0.00	0.38	0.00	1	371	195.3%	0.045	0.0227	-0.097	0.002	0.000
37.50	0.06	0.00	0.40	0.05	3	190	205.5%	0.045	0.0217	-0.103	0.002	0.000
38.00	0.08	0.00	0.40	0.05	10	228	212.9%	0.043	0.0203	-0.103	0.002	0.000
38.50	1.19	0.00	0.54	0.00	0	1	236.3%	0.054	0.0220	-0.138	0.002	0.000
39.00	0.02	0.00	0.01	0.00	1	95	131.3%	0.001	0.0011	-0.002	0.000	0.000
39.50	0.12	0.00	1.15	0.00	1	2	307.8%	0.097	0.0264	-0.281	0.004	0.000
40.00	0.02	0.00	0.01	0.01	1	986	137.5%	0.001	0.0007	-0.002	0.000	0.000
40.50	0.90	0.00	0.96	0.00	0	3	307.0%	0.079	0.0226	-0.240	0.003	0.000
41.00	0.05	0.00	1.50	0.00	173	180	358.6%	0.111	0.0250	-0.361	0.004	0.000
41.50	0.65	0.00	1.40	0.00	0	4	358.4%	0.103	0.0236	-0.340	0.004	0.000
42.00	0.04	0.00	0.05	-0.01	10	59	187.5%	0.004	0.0027	-0.011	0.000	0.000
42.50	0.46	0.00	2.13	0.00	0	1	426.6%	0.137	0.0243	-0.497	0.005	0.000
43.00	0.01	0.00	0.05	-0.01	1	120	196.9%	0.003	0.0024	-0.010	0.000	0.000
44.00	0.05	0.00	2.13	0.00	1	9	448.8%	0.130	0.0222	-0.503	0.004	0.000
45.00	0.03	0.00	2.13	0.00	8	87	462.9%	0.126	0.0210	-0.507	0.004	0.000
46.00	0.06	0.00	2.13	0.00	4	3	476.6%	0.122	0.0200	-0.510	0.004	0.000
50.00	0.04	0.00	0.01	0.00	9	101	212.5%	0.000	0.0002	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
22.00	0.01	0.00	0.38	0.00	1	1	212.5%	-0.040	0.0190	-0.096	0.002	-0.000
23.00	0.08	0.00	0.04	0.00	30	116	117.2%	-0.005	0.0059	-0.009	0.000	-0.000
23.50	0.39	0.00	0.35	0.00	1	14	166.4%	-0.048	0.0282	-0.088	0.002	-0.000
24.00	0.05	0.00	0.02	0.00	1	85	87.5%	-0.003	0.0048	-0.004	0.000	-0.000
25.00	0.02	0.00	0.05	-0.01	41	470	81.3%	-0.011	0.0169	-0.012	0.001	-0.000
25.50	0.01	0.00	0.35	-0.02	1	51	112.1%	-0.075	0.0596	-0.084	0.003	-0.000
26.00	0.05	0.01	0.25	-0.01	16	217	89.8%	-0.069	0.0695	-0.063	0.003	-0.000
26.50	0.03	0.03	0.09	-0.02	11	86	62.1%	-0.044	0.0703	-0.030	0.002	-0.000
27.00	0.09	0.04	0.13	0.02	131	1,248	55.5%	-0.073	0.1179	-0.040	0.003	-0.000
27.50	0.16	0.08	0.16	-0.04	174	594	54.3%	-0.152	0.2044	-0.067	0.005	-0.000
28.00	0.24	0.22	0.30	-0.02	247	1,411	50.2%	-0.266	0.3087	-0.086	0.007	-0.000
28.50	0.44	0.20	0.48	0.10	88	823	52.5%	-0.443	0.3547	-0.108	0.008	-0.001
29.00	0.67	0.68	0.80	0.07	114	1,295	51.4%	-0.623	0.3490	-0.101	0.008	-0.001
29.50	1.08	0.81	1.10	0.28	75	775	53.3%	-0.768	0.2699	-0.083	0.006	-0.001
30.00	1.30	1.10	1.60	0.14	49	604	67.6%	-0.817	0.1850	-0.092	0.006	-0.001
30.50	2.02	1.33	2.21	1.02	7	103	94.7%	-0.806	0.1368	-0.135	0.006	-0.001
31.00	2.38	1.97	2.65	0.41	16	189	99.6%	-0.850	0.1102	-0.120	0.005	-0.001
31.50	2.84	2.41	3.25	0.41	4	88	125.2%	-0.837	0.0928	-0.160	0.005	-0.001
32.00	3.22	3.00	3.75	0.44	22	305	53.1%	-0.997	0.0069	0.002	0.000	-0.002
32.50	3.73	3.50	4.35	0.45	66	216	86.7%	-0.974	0.0331	-0.024	0.001	-0.002
33.00	4.20	4.15	4.45	0.70	13	247	103.1%	-0.966	0.0349	-0.038	0.002	-0.002
33.50	4.72	4.10	5.10	0.22	12	11	144.9%	-0.921	0.0482	-0.110	0.003	-0.002
34.00	5.33	4.90	5.65	0.98	4	132	163.3%	-0.913	0.0457	-0.133	0.003	-0.002
34.50	5.87	5.25	6.30	3.97	3	3	197.3%	-0.885	0.0463	-0.199	0.004	-0.002
35.00	6.35	5.85	7.50	1.13	6	53	186.3%	-0.917	0.0387	-0.147	0.003	-0.002
36.00	7.29	6.60	7.85	1.13	2	17	233.2%	-0.892	0.0375	-0.225	0.004	-0.002
36.50	6.65	7.20	8.15	0.00	1	0	207.4%	-0.934	0.0293	-0.138	0.003	-0.002
37.00	7.10	7.00	8.65	0.00	2	9	215.2%	-0.937	0.0272	-0.137	0.003	-0.002
37.50	7.45	7.75	9.30	0.00	2	0	251.2%	-0.913	0.0298	-0.207	0.003	-0.002
38.00	8.05	7.95	9.80	0.00	6	0	259.4%	-0.916	0.0281	-0.208	0.003	-0.002
39.00	9.05	9.00	10.80	0.00	4	5	275.4%	-0.921	0.0252	-0.210	0.003	-0.002
39.50	9.60	9.40	11.30	0.00	3	1	283.0%	-0.924	0.0239	-0.211	0.003	-0.002
40.00	10.15	10.55	11.90	0.00	5	0	308.2%	-0.912	0.0245	-0.257	0.003	-0.002
40.50	11.65	11.50	11.95	1.06	5	3	207.0%	-0.986	0.0084	-0.035	0.001	-0.002
41.00	11.93	10.45	12.85	0.00	1	0	314.5%	-0.923	0.0217	-0.236	0.003	-0.002
42.00	12.93	12.00	13.75	0.00	3	0	309.0%	-0.941	0.0180	-0.189	0.003	-0.002
42.50	13.38	12.45	14.35	0.00	1	0	335.5%	-0.929	0.0192	-0.238	0.003	-0.002
43.00	13.83	13.00	14.85	0.00	16	1	342.2%	-0.930	0.0184	-0.238	0.003	-0.002
44.00	13.85	14.00	15.80	0.00	3	0	345.7%	-0.939	0.0164	-0.215	0.003	-0.002
44.50	14.72	13.95	16.35	0.00	5	0	361.7%	-0.935	0.0166	-0.239	0.003	-0.002
45.00	15.22	15.00	17.05	0.00	1	0	404.3%	-0.913	0.0185	-0.334	0.003	-0.002
46.00	16.69	15.45	17.85	0.00	13	0	380.5%	-0.938	0.0151	-0.240	0.003	-0.002
50.00	20.04	19.45	21.75	0.00	2	0	403.9%	-0.957	0.0107	-0.191	0.002	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.