CELH - Options Database

CELH

CELSIUS HLDGS INC

$29.39 +4.87%

(9/21 18:17) ◀

Tuesday, September 22, 2026 (4:00pm)

▶

◀ 9/22 16:00

Option Volume

Detail

ℹ

Current (09/22 4:00pm) 27,587

Calls: 21,412 (78%)

Puts: 6,175 (22%)

Prior (09/16) 18,783

Calls: 13,914 (74%)

Puts: 4,869 (26%)

Current vs Prior +46.87%

Calls: +53.89% (Calls)

Puts: +26.82% (Puts)

Prior 7-Day Total 436,592

Calls: 321,650 (74%)

Puts: 114,942 (26%)

Prior 7-Day Average 62,370

Calls: 45,950 (74%)

Puts: 16,420 (26%)

Current vs Prior 7-Day Avg -55.77%

Calls: -53.40%

Puts: -62.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 4:00pm) $3.69M

Calls: $3.00M (81%)

Puts: $695.4K (19%)

Prior (09/16) $2.30M

Calls: $1.60M (70%)

Puts: $701.4K (30%)

Current vs Prior +60.29%

Calls: +87.07%

Puts: -0.85%

Prior 7-Day Total $69.37M

Calls: $47.15M (68%)

Puts: $22.22M (32%)

Prior 7-Day Average $9.91M

Calls: $6.74M (68%)

Puts: $3.17M (32%)

Current vs Prior 7-Day Avg -62.75%

Calls: -55.51%

Puts: -78.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 4:00pm) 0.29

Prior (09/16) 0.35

Current vs Prior -17.59%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -37.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 4:00pm) 599,888

Calls: 432,283 (72%)

Puts: 167,605 (28%)

Prior (09/16) 676,639

Calls: 487,306 (72%)

Puts: 189,333 (28%)

Current vs Prior -11.34%

Prior 7-Day Total 4,023,024

Calls: 2,816,220 (70%)

Puts: 1,206,804 (30%)

Prior 7-Day Average 574,717

Calls: 402,317 (70%)

Puts: 172,400 (30%)

Current vs Prior 7-Day Avg +4.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 5.27% | 7.83%11.16% | 20.18%

Prior 3.55% | 7.49%11.15% | 15.46%

Current vs Prior +48.71% | +4.52%+0.05% | +30.52%

Prior 7-Day Avg 7.01% | 10.03%9.09% | 14.67%

Current vs 7-Day Avg -24.72% | -21.98%+22.82% | +37.54%

Prior 7-Day Eod 3.55% | 7.49%12.24% | 19.52%

Current vs 7-Day Eod +48.71% | +4.52%-8.83% | +3.36%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.66% | 27.27%

Calls: 40.91% | 41.46%

Puts: 16.42% | 13.08%

Prior 119.50% | 88.48%

Calls: 84.15% | 41.84%

Puts: 154.84% | 135.11%

Current vs Prior -76.02% | -69.18%

Prior 7-Day Avg 57.76% | 33.85%

Calls: 50.08% | 27.30%

Puts: 65.45% | 40.39%

Current vs 7-Day Avg -50.38% | -19.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.00M) vs puts ($695.4K). Elevated premium activity with dollar volume up 60% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (21,412 calls vs 6,175 puts). Call-heavy open interest (432,283 calls vs 167,605 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.3%, best 6.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	1.26	1.39	$1.33	9.8%	697	0.47	3.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	5.60	6.00	$5.80	6.9%	3	0.88	988

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.56, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 25	0.12	0.14	$0.13	15.4%	1.7K	0.16	861
$30.00	Sep 25	0.35	0.40	$0.38	13.2%	3.4K	0.36	1.4K
$29.50	Sep 25	0.53	0.62	$0.57	15.8%	531	0.48	849
$31.00	Oct 2	0.43	0.49	$0.46	13.0%	1.1K	0.29	406
$30.00	Oct 2	0.69	0.84	$0.76	19.7%	275	0.42	791

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	0.61	0.72	$0.67	16.4%	193	0.52	29

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	4.35	6.75	$5.55	43.2%	--	1.00	11
$25.00	Sep 25	4.25	4.75	$4.50	11.1%	5	0.97	152
$26.00	Sep 25	3.30	4.45	$3.88	29.6%	4	0.96	72
$25.50	Sep 25	2.71	4.85	$3.78	56.6%	3	0.95	--
$26.50	Sep 25	2.50	4.05	$3.28	47.3%	2	0.95	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Sep 25	3.20	4.50	$3.85	33.8%	1	1.00	--
$35.00	Sep 25	4.80	6.90	$5.85	35.9%	2	1.00	1
$34.00	Oct 2	3.85	5.05	$4.45	27.0%	1	0.95	3
$33.00	Sep 25	2.68	3.90	$3.29	37.1%	1	0.94	15
$34.00	Sep 25	3.70	4.75	$4.22	24.9%	1	0.93	1

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 20.2K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	0.35	0.40	$0.38	13.2%	3.4K	0.36	1.4K
$31.00	Sep 25	0.12	0.14	$0.13	15.4%	1.7K	0.16	861
$31.00	Oct 2	0.43	0.49	$0.46	13.0%	1.1K	0.29	406
$31.50	Oct 2	0.28	0.42	$0.35	40.0%	714	0.23	99
$30.00	Oct 16	1.26	1.39	$1.33	9.8%	697	0.47	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	0.12	0.16	$0.14	28.6%	391	0.17	909
$27.50	Oct 16	0.63	0.80	$0.72	23.6%	356	0.28	3.3K
$28.50	Sep 25	0.22	0.28	$0.25	24.0%	338	0.27	784
$28.00	Oct 2	0.37	0.52	$0.45	33.3%	249	0.28	574
$27.50	Sep 25	0.06	0.12	$0.09	66.7%	239	0.11	914

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 32.8%, max 284.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 25	Oct 16	58.5%	49.2%	18.8%	561	854
$28.00	Sep 25	Oct 30	57.4%	48.4%	18.4%	515	568
$30.50	Sep 25	Oct 16	60.2%	51.8%	16.3%	561	507
$29.00	Sep 25	Oct 30	58.1%	50.4%	15.3%	455	836
$30.00	Sep 25	Oct 30	58.6%	51.9%	12.9%	3.5K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 25	Oct 16	216.2%	56.3%	284.1%	1	115
$29.50	Sep 25	Oct 16	58.5%	49.2%	18.8%	198	29
$28.00	Sep 25	Oct 30	57.4%	48.4%	18.4%	452	1.0K
$30.50	Sep 25	Oct 9	60.2%	51.9%	15.9%	10	50
$29.00	Sep 25	Oct 30	58.1%	50.4%	15.3%	240	569

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 1.44, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Oct 9	$0.57	$0.43	$0.57	79%	0.75	$27.57
$27.50	$28.00	Oct 16	$0.18	$0.32	$0.18	72%	1.78	$27.68
$28.50	$29.00	Oct 9	$0.14	$0.36	$0.14	63%	2.57	$28.64
$27.00	$28.00	Oct 30	$0.56	$0.44	$0.56	73%	0.79	$27.56
$28.00	$29.00	Oct 23	$0.49	$0.51	$0.49	67%	1.04	$28.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Oct 9	$0.41	$0.59	$0.41	82%	1.44	$32.59
$33.00	$32.00	Oct 2	$0.48	$0.52	$0.48	88%	1.08	$32.52
$33.00	$32.00	Sep 25	$0.59	$0.41	$0.59	94%	0.69	$32.41
$33.00	$32.00	Oct 23	$0.49	$0.51	$0.49	77%	1.04	$32.51
$30.50	$30.00	Sep 25	$0.13	$0.37	$0.13	74%	2.85	$30.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 2.57, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Oct 16	$0.22	$0.22	$0.28	80%	0.79	$33.72
$34.50	$35.00	Sep 25	$0.12	$0.12	$0.38	91%	0.32	$34.62
$32.00	$32.50	Oct 9	$0.20	$0.20	$0.30	75%	0.67	$32.20
$33.00	$33.50	Oct 9	$0.16	$0.16	$0.34	82%	0.47	$33.16
$34.00	$35.00	Oct 9	$0.12	$0.12	$0.88	86%	0.14	$34.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Sep 25	$0.36	$0.36	$0.14	85%	2.57	$24.14
$29.00	$28.00	Oct 30	$0.52	$0.52	$0.48	57%	1.08	$28.48
$26.50	$26.00	Oct 2	$0.14	$0.14	$0.36	86%	0.39	$26.36
$26.00	$25.00	Oct 23	$0.22	$0.22	$0.78	82%	0.28	$25.78
$26.00	$25.00	Oct 30	$0.22	$0.22	$0.78	80%	0.28	$25.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Sep 25	Oct 2	$0.35	58.1%	50.4%
$29.50	Sep 25	Oct 2	$0.40	58.5%	53.1%
$30.00	Sep 25	Oct 2	$0.38	58.6%	53.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Sep 25	Oct 2	$0.36	58.1%	50.4%
$29.50	Sep 25	Oct 2	$0.40	58.5%	53.1%
$30.00	Sep 25	Oct 2	$0.38	58.6%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.22% of stock, avg 9.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 25	$0.57	$0.67	$1.24	$28.26	$30.74	4.22%
$29.00	Sep 25	$0.88	$0.44	$1.32	$27.68	$30.32	4.49%
$30.00	Sep 25	$0.38	$0.99	$1.37	$28.63	$31.37	4.66%
$30.50	Sep 25	$0.25	$1.12	$1.37	$29.13	$31.87	4.66%
$28.50	Sep 25	$1.15	$0.25	$1.40	$27.10	$29.90	4.76%
$28.00	Sep 25	$1.52	$0.14	$1.66	$26.34	$29.66	5.65%
$31.00	Sep 25	$0.13	$1.79	$1.92	$29.08	$32.92	6.53%
$28.00	Oct 2	$1.54	$0.45	$1.99	$26.01	$29.99	6.77%
$29.00	Oct 2	$1.23	$0.80	$2.03	$26.97	$31.03	6.91%
$29.50	Oct 2	$0.97	$1.07	$2.04	$27.46	$31.54	6.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.65% of stock, avg 5.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$27.50	Sep 25	$0.10	$0.09	$0.19	$27.31	$31.69
$31.00	$27.50	Sep 25	$0.13	$0.09	$0.22	$27.28	$31.22
$31.50	$28.00	Sep 25	$0.10	$0.14	$0.24	$27.76	$31.74
$31.00	$28.00	Sep 25	$0.13	$0.14	$0.27	$27.73	$31.27
$30.50	$27.50	Sep 25	$0.25	$0.09	$0.34	$27.16	$30.84
$31.50	$28.50	Sep 25	$0.10	$0.25	$0.35	$28.15	$31.85
$31.00	$28.50	Sep 25	$0.13	$0.25	$0.38	$28.12	$31.38
$30.50	$28.00	Sep 25	$0.25	$0.14	$0.39	$27.61	$30.89
$30.50	$28.50	Sep 25	$0.25	$0.25	$0.50	$28.00	$31.00
$31.50	$24.50	Sep 25	$0.10	$0.50	$0.60	$23.90	$32.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 2.13, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	34/34	Oct 16	$0.34	$0.16	65%	2.13	$25.16	$33.84
26/27	34/34	Oct 16	$0.37	$0.13	56%	2.85	$26.63	$33.87
27/28	34/34	Oct 16	$0.35	$0.15	52%	2.33	$27.15	$33.85
28/28	32/32	Oct 9	$0.36	$0.14	44%	2.57	$27.64	$32.36
28/28	33/34	Oct 9	$0.32	$0.18	51%	1.78	$27.68	$33.32
27/28	32/32	Oct 9	$0.32	$0.18	50%	1.78	$27.18	$32.32
27/28	33/34	Oct 9	$0.28	$0.22	57%	1.27	$27.22	$33.28
28/28	34/35	Sep 25	$0.23	$0.27	65%	0.85	$28.27	$34.73
26/26	31/32	Oct 2	$0.25	$0.25	57%	1.00	$26.25	$31.25
25/26	32/32	Oct 16	$0.24	$0.26	57%	0.92	$25.26	$32.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Sep 25	$0.06	$0.44	22%	7.33
$29.00	$29.50	$30.00	Oct 2	$0.05	$0.45	15%	9.00
$30.00	$31.00	$32.00	Oct 30	$0.09	$0.91	15%	10.11
$31.00	$32.00	$33.00	Oct 30	$0.09	$0.91	13%	10.11
$28.00	$28.50	$29.00	Sep 25	$0.10	$0.40	22%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 23	$0.06	$0.94	18%	15.67
$25.00	$26.00	$27.00	Oct 30	$0.06	$0.94	13%	15.67
$27.00	$28.00	$29.00	Oct 23	$0.09	$0.91	17%	10.11
$26.00	$27.00	$28.00	Oct 23	$0.08	$0.92	15%	11.50
$28.00	$29.00	$30.00	Oct 23	$0.11	$0.89	18%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.37, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.50	1:2	Oct 16	-$0.37	$2.13
$34.00	$35.00	1:2	Oct 9	$0.00	$1.00
$34.00	$35.00	1:2	Oct 2	$0.00	$1.00
$32.00	$32.50	1:2	Oct 9	-$0.07	$0.43
$30.00	$30.50	1:2	Sep 25	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Oct 16	-$1.00	$1.50
$29.00	$28.50	1:2	Sep 25	-$0.06	$0.44
$32.50	$31.00	1:2	Oct 16	-$1.00	$0.50
$32.00	$31.00	1:2	Sep 25	-$0.88	$0.12
$29.50	$29.00	1:2	Sep 25	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.44%, avg 1.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$1.60	0.49	2.1%	5.44%	7.52%	32	32
$31.00	Oct 30	$1.16	0.41	5.5%	3.95%	9.42%	49	87
$32.00	Oct 30	$0.86	0.34	8.9%	2.93%	11.81%	11	8
$31.00	Oct 23	$1.06	0.40	5.5%	3.61%	9.08%	141	70
$33.00	Oct 30	$0.69	0.28	12.3%	2.35%	14.63%	25	135
$30.00	Oct 23	$1.35	0.49	2.1%	4.59%	6.67%	88	258
$30.00	Oct 16	$1.26	0.47	2.1%	4.29%	6.36%	697	3.3K
$34.00	Oct 30	$0.47	0.23	15.7%	1.60%	17.28%	23	113
$32.00	Oct 23	$0.69	0.31	8.9%	2.35%	11.23%	60	114
$29.50	Oct 16	$1.40	0.52	0.4%	4.76%	5.14%	30	5

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 21,412

Total Puts 6,175

Put/Call Ratio 0.29

Net Difference 15,237

Prior's Put/Call Breakdown

Total Calls 13,914

Total Puts 4,869

Put/Call Ratio 0.35

Net Difference 9,045

Prior 7-Day Put/Call Summary

Total Calls 321,650

Total Puts 114,942

Average Put/Call Ratio 0.46

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card