CELH - Options Database

CELH

CELSIUS HLDGS INC

$30.52 -0.26%

$30.58 (+0.20%)🌙

as of 07/09 06:17 PM

(7/8 18:17) ◀

Thursday, July 9, 2026 (6:17pm)

▶ (7/10 18:17)

◀ 7/9 18:17 ▶

Option Volume

Detail

ℹ

Current (07/09) 21,112

Calls: 17,131 (81%)

Puts: 3,981 (19%)

Prior (07/08) 23,208

Calls: 11,232 (48%)

Puts: 11,976 (52%)

Current vs Prior -9.03%

Calls: +52.52% (Calls)

Puts: -66.76% (Puts)

Prior 7-Day Total 187,746

Calls: 134,515 (72%)

Puts: 53,231 (28%)

Prior 7-Day Average 26,820

Calls: 19,216 (72%)

Puts: 7,604 (28%)

Current vs Prior 7-Day Avg -21.29%

Calls: -10.85%

Puts: -47.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $3.29M

Calls: $2.74M (83%)

Puts: $551.0K (17%)

Prior (07/08) $3.16M

Calls: $1.84M (58%)

Puts: $1.32M (42%)

Current vs Prior +4.20%

Calls: +49.15%

Puts: -58.31%

Prior 7-Day Total $33.91M

Calls: $25.84M (76%)

Puts: $8.07M (24%)

Prior 7-Day Average $4.84M

Calls: $3.69M (76%)

Puts: $1.15M (24%)

Current vs Prior 7-Day Avg -32.03%

Calls: -25.73%

Puts: -52.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.23

Prior (07/08) 1.07

Current vs Prior -78.21%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -52.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 366,198

Calls: 303,477 (83%)

Puts: 62,721 (17%)

Prior (07/08) 325,826

Calls: 242,653 (74%)

Puts: 83,173 (26%)

Current vs Prior +12.39%

Prior 7-Day Total 2,628,220

Calls: 2,020,039 (77%)

Puts: 608,181 (23%)

Prior 7-Day Average 375,460

Calls: 288,577 (77%)

Puts: 86,883 (23%)

Current vs Prior 7-Day Avg -2.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.77% | 8.16%8.16% | 20.74%

Prior 5.00% | 8.76%8.76% | 20.95%

Current vs Prior -24.64% | -6.85%-6.85% | -0.99%

Prior 7-Day Avg 5.75% | 9.37%10.59% | 21.80%

Current vs 7-Day Avg -34.53% | -12.92%-22.99% | -4.86%

Prior 7-Day Eod 5.00% | 8.76%-- | --

Current vs 7-Day Eod -24.64% | -6.85%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 76.45% | 37.22%

Calls: 59.15% | 22.92%

Puts: 93.75% | 51.52%

Prior 76.45% | 37.22%

Calls: 59.15% | 22.92%

Puts: 93.75% | 51.52%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 81.96% | 27.57%

Calls: 72.53% | 21.91%

Puts: 91.39% | 33.24%

Current vs 7-Day Avg -6.72% | +34.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($2.74M) vs puts ($551.0K). Extreme bullish P/C ratio of 0.23 - heavy call buying (17,131 calls vs 3,981 puts). P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (303,477 calls vs 62,721 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 12 of results (avg 6.8%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	2.40	2.50	$2.45	4.1%	515	0.46	675
$30.00	Aug 21	3.40	3.55	$3.47	4.3%	2.7K	0.57	1.7K
$27.50	Aug 21	4.60	4.95	$4.78	7.3%	31	0.70	1.1K
$29.50	Jul 17	1.61	1.76	$1.69	8.9%	9	0.66	103
$32.00	Aug 7	2.06	2.27	$2.17	9.7%	90	0.47	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	2.80	2.91	$2.86	3.8%	42	0.42	1.1K
$35.00	Aug 21	5.90	6.15	$6.03	4.1%	11	0.65	231
$32.50	Aug 21	4.20	4.45	$4.33	5.8%	39	0.54	880
$28.00	Aug 7	1.41	1.52	$1.47	7.5%	57	0.31	318
$32.00	Jul 17	1.93	2.10	$2.02	8.4%	20	0.68	453

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.52, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.11	0.13	$0.12	16.7%	410	0.09	19.7K
$34.00	Jul 17	0.17	0.20	$0.19	15.8%	73	0.13	604
$32.50	Jul 17	0.39	0.44	$0.42	11.9%	153	0.26	3.7K
$31.50	Jul 17	0.64	0.75	$0.70	15.7%	22	0.38	216
$31.00	Jul 17	0.82	0.93	$0.88	12.5%	408	0.45	326

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.75	0.88	$0.82	15.9%	151	0.40	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 10	5.30	6.95	$6.13	26.9%	116	1.00	6
$25.00	Jul 10	5.20	6.45	$5.83	21.4%	116	1.00	7
$25.50	Jul 10	4.30	5.80	$5.05	29.7%	32	1.00	4
$26.00	Jul 10	4.15	4.95	$4.55	17.6%	43	1.00	13
$26.50	Jul 10	2.41	5.25	$3.83	74.2%	12	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	3.55	5.45	$4.50	42.2%	3	0.97	--
$33.50	Jul 10	1.79	4.60	$3.20	87.8%	3	0.95	--
$32.50	Jul 10	1.89	2.52	$2.21	28.5%	14	0.93	169
$33.00	Jul 10	2.30	2.88	$2.59	22.4%	11	0.93	159
$36.00	Jul 17	5.15	6.10	$5.63	16.9%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 13.1K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	3.40	3.55	$3.47	4.3%	2.7K	0.57	1.7K
$32.00	Jul 10	0.03	0.08	$0.06	83.3%	541	0.10	2.6K
$32.50	Aug 21	2.40	2.50	$2.45	4.1%	515	0.46	675
$33.00	Jul 17	0.29	0.38	$0.34	26.5%	430	0.21	789
$35.00	Jul 17	0.11	0.13	$0.12	16.7%	410	0.09	19.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.21	0.33	$0.27	44.4%	749	0.17	379
$29.50	Jul 10	0.05	0.17	$0.11	109.1%	335	0.19	561
$27.00	Jul 24	0.25	0.38	$0.32	40.6%	256	0.17	1.7K
$30.00	Jul 10	0.15	0.30	$0.22	68.2%	189	0.34	548
$30.00	Jul 17	0.75	0.88	$0.82	15.9%	151	0.40	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 62.0%, max 160.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Jul 10	Jul 24	182.7%	73.5%	148.4%	336	243
$26.00	Jul 10	Jul 17	149.5%	70.1%	113.3%	45	55
$36.00	Jul 10	Aug 14	158.4%	76.3%	107.5%	28	729
$35.50	Jul 10	Jul 24	168.8%	82.1%	105.6%	44	--
$34.00	Jul 10	Aug 7	165.3%	82.0%	101.6%	388	939

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.00	Jul 10	Jul 17	165.3%	63.4%	160.6%	23	57
$25.00	Jul 10	Aug 21	157.5%	72.6%	117.0%	107	2.9K
$35.00	Jul 10	Aug 21	142.1%	78.2%	81.8%	14	231
$33.50	Jul 10	Jul 17	116.3%	65.9%	76.5%	6	--
$33.00	Jul 10	Jul 17	110.1%	63.4%	73.6%	22	303

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 9.00, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Jul 31	$0.15	$0.85	$0.15	5.67	$35.15
$34.00	$35.00	Jul 31	$0.16	$0.84	$0.16	5.25	$34.16
$35.00	$36.00	Aug 7	$0.16	$0.84	$0.16	5.25	$35.16
$31.00	$31.50	Jul 10	$0.10	$0.40	$0.10	4.00	$31.10
$32.00	$33.00	Jul 31	$0.24	$0.76	$0.24	3.17	$32.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 31	$0.10	$0.90	$0.10	9.00	$25.90
$26.00	$25.00	Aug 7	$0.16	$0.84	$0.16	5.25	$25.84
$27.00	$26.00	Jul 24	$0.18	$0.82	$0.18	4.56	$26.82
$27.00	$26.00	Jul 31	$0.20	$0.80	$0.20	4.00	$26.80
$28.00	$27.00	Jul 24	$0.21	$0.79	$0.21	3.76	$27.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 30.82, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Jul 10	$0.87	$0.87	$0.13	6.69	$29.87
$27.50	$29.00	Jul 17	$1.16	$1.16	$0.34	3.41	$28.66
$26.50	$27.00	Jul 10	$0.38	$0.38	$0.12	3.17	$26.88
$28.00	$30.00	Jul 31	$1.37	$1.37	$0.63	2.17	$29.37
$29.00	$29.50	Jul 17	$0.33	$0.33	$0.17	1.94	$29.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$36.00	$32.50	Jul 24	$3.39	$3.39	$0.11	30.82	$32.61
$36.00	$35.00	Jul 17	$0.88	$0.88	$0.12	7.33	$35.12
$33.50	$33.00	Jul 17	$0.40	$0.40	$0.10	4.00	$33.10
$33.00	$32.50	Jul 10	$0.38	$0.38	$0.12	3.17	$32.62
$32.50	$32.00	Jul 17	$0.36	$0.36	$0.14	2.57	$32.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.34, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 10	Jul 17	$0.05	182.7%	66.4%
$34.00	Jul 10	Jul 17	$0.08	165.3%	63.4%
$36.00	Jul 10	Jul 17	$0.08	158.4%	72.8%
$25.50	Jul 10	Jul 17	$0.10	143.1%	75.7%
$35.00	Jul 10	Jul 17	$0.10	142.1%	66.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 10	Jul 17	$0.09	157.5%	88.9%
$27.50	Jul 10	Jul 17	$0.16	125.2%	66.2%
$32.50	Jul 10	Jul 17	$0.17	89.6%	61.6%
$27.00	Jul 10	Jul 17	$0.18	117.4%	73.0%
$33.50	Jul 10	Jul 17	$0.19	116.3%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.98% of stock, avg 12.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 10	$0.69	$0.22	$0.91	$29.09	$30.91	2.98%
$30.50	Jul 10	$0.41	$0.55	$0.96	$29.54	$31.46	3.15%
$31.00	Jul 10	$0.25	$0.74	$0.99	$30.01	$31.99	3.24%
$31.50	Jul 10	$0.15	$1.20	$1.35	$30.15	$32.85	4.42%
$29.00	Jul 10	$1.56	$0.05	$1.61	$27.39	$30.61	5.28%
$32.00	Jul 10	$0.06	$1.61	$1.67	$30.33	$33.67	5.47%
$28.50	Jul 10	$2.02	$0.03	$2.05	$26.45	$30.55	6.72%
$30.50	Jul 17	$1.13	$1.08	$2.21	$28.29	$32.71	7.24%
$30.00	Jul 17	$1.41	$0.82	$2.23	$27.77	$32.23	7.31%
$31.00	Jul 17	$0.88	$1.36	$2.24	$28.76	$33.24	7.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.29% of stock, avg 6.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$28.50	Jul 10	$0.06	$0.03	$0.09	$28.41	$32.09
$32.00	$29.00	Jul 10	$0.06	$0.05	$0.11	$28.89	$32.11
$32.00	$27.50	Jul 10	$0.06	$0.05	$0.11	$27.39	$32.11
$32.00	$29.50	Jul 10	$0.06	$0.11	$0.17	$29.33	$32.17
$31.50	$28.50	Jul 10	$0.15	$0.03	$0.18	$28.32	$31.68
$31.50	$29.00	Jul 10	$0.15	$0.05	$0.20	$28.80	$31.70
$31.50	$27.50	Jul 10	$0.15	$0.05	$0.20	$27.30	$31.70
$31.50	$29.50	Jul 10	$0.15	$0.11	$0.26	$29.24	$31.76
$31.00	$28.50	Jul 10	$0.25	$0.03	$0.28	$28.22	$31.28
$32.00	$30.00	Jul 10	$0.06	$0.22	$0.28	$29.72	$32.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 8.09, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
29/30	31/32	Aug 7	$0.89	$0.11	8.09	$29.11	$31.89
27/28	30/31	Aug 14	$0.87	$0.13	6.69	$27.13	$30.87
29/30	31/32	Jul 31	$0.86	$0.14	6.14	$29.14	$31.86
30/31	32/33	Aug 7	$0.86	$0.14	6.14	$30.14	$32.86
28/29	30/31	Aug 14	$0.86	$0.14	6.14	$28.14	$30.86
28/29	30/31	Aug 7	$0.85	$0.15	5.67	$28.15	$30.85
28/29	32/33	Aug 7	$0.85	$0.15	5.67	$28.15	$32.85
31/32	33/34	Jul 31	$0.84	$0.16	5.25	$31.16	$33.84
27/28	29/30	Aug 7	$0.84	$0.16	5.25	$27.16	$29.84
26/27	28/29	Jul 24	$0.82	$0.18	4.56	$26.18	$28.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 7	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Jul 31	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Jul 31	$0.09	$0.91	10.11
$31.00	$32.00	$33.00	Aug 7	$0.09	$0.91	10.11
$31.00	$31.50	$32.00	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 7	$0.06	$0.94	15.67
$29.00	$30.00	$31.00	Jul 31	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Jul 31	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 14	$0.09	$0.91	10.11
$26.00	$27.00	$28.00	Aug 14	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.61, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Aug 21	-$0.93	$1.57
$33.00	$35.00	1:2	Aug 14	-$0.66	$1.34
$28.00	$30.00	1:2	Jul 31	-$0.73	$1.27
$30.00	$32.50	1:2	Aug 21	-$1.43	$1.07
$35.00	$36.00	1:2	Jul 17	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$31.00	1:2	Aug 14	-$0.61	$3.39
$27.00	$25.00	1:2	Jul 10	$0.00	$2.00
$30.00	$27.50	1:2	Aug 21	-$0.52	$1.98
$26.50	$25.00	1:2	Jul 17	-$0.05	$1.45
$32.50	$30.00	1:2	Aug 21	-$1.39	$1.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.03%, avg 2.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Aug 7	$2.45	0.52	1.6%	8.03%	9.60%	6	45
$31.00	Aug 14	$2.44	0.52	1.6%	7.99%	9.57%	8	--
$32.50	Aug 21	$2.40	0.46	6.5%	7.86%	14.35%	515	675
$32.00	Aug 7	$2.06	0.47	4.8%	6.75%	11.60%	90	64
$33.00	Aug 14	$1.82	0.42	8.1%	5.96%	14.09%	72	--
$33.00	Aug 7	$1.71	0.41	8.1%	5.60%	13.73%	2	--
$35.00	Aug 21	$1.54	0.35	14.7%	5.05%	19.72%	304	2.6K
$31.00	Jul 31	$1.47	0.49	1.6%	4.82%	6.39%	1	--
$34.00	Aug 7	$1.40	0.36	11.4%	4.59%	15.99%	3	--
$31.00	Jul 24	$1.19	0.43	1.6%	3.90%	5.47%	84	327

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 17,131

Total Puts 3,981

Put/Call Ratio 0.23

Net Difference 13,150

Prior's Put/Call Breakdown

Total Calls 11,232

Total Puts 11,976

Put/Call Ratio 1.07

Net Difference -744

Prior 7-Day Put/Call Summary

Total Calls 134,515

Total Puts 53,231

Average Put/Call Ratio 0.49

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