CELH - Options Database

CELH

CELSIUS HLDGS INC

$30.60 +0.26%

$30.61 (+0.04%)🌙

as of 07/10 06:17 PM

(7/9 18:17) ◀

Friday, July 10, 2026 (6:17pm)

▶ (7/13 18:17)

◀ 7/10 18:17 ▶

Option Volume

Detail

ℹ

Current (07/10) 16,405

Calls: 10,573 (64%)

Puts: 5,832 (36%)

Prior (07/09) 21,112

Calls: 17,131 (81%)

Puts: 3,981 (19%)

Current vs Prior -22.30%

Calls: -38.28% (Calls)

Puts: +46.50% (Puts)

Prior 7-Day Total 187,735

Calls: 138,081 (74%)

Puts: 49,654 (26%)

Prior 7-Day Average 26,819

Calls: 19,725 (74%)

Puts: 7,093 (26%)

Current vs Prior 7-Day Avg -38.83%

Calls: -46.40%

Puts: -17.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $2.25M

Calls: $1.36M (61%)

Puts: $881.7K (39%)

Prior (07/09) $3.29M

Calls: $2.74M (83%)

Puts: $551.0K (17%)

Current vs Prior -31.78%

Calls: -50.23%

Puts: +60.01%

Prior 7-Day Total $33.60M

Calls: $26.31M (78%)

Puts: $7.29M (22%)

Prior 7-Day Average $4.80M

Calls: $3.76M (78%)

Puts: $1.04M (22%)

Current vs Prior 7-Day Avg -53.20%

Calls: -63.69%

Puts: -15.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.55

Prior (07/09) 0.23

Current vs Prior +137.36%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +24.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 317,245

Calls: 243,341 (77%)

Puts: 73,904 (23%)

Prior (07/09) 366,198

Calls: 303,477 (83%)

Puts: 62,721 (17%)

Current vs Prior -13.37%

Prior 7-Day Total 2,659,360

Calls: 2,100,097 (79%)

Puts: 559,263 (21%)

Prior 7-Day Average 379,908

Calls: 300,013 (79%)

Puts: 79,894 (21%)

Current vs Prior 7-Day Avg -16.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.73% | 7.06%7.06% | 20.52%

Prior 3.77% | 8.16%8.16% | 20.74%

Current vs Prior +87.34% | +24.97%-13.48% | -1.05%

Prior 7-Day Avg 5.41% | 9.18%9.99% | 21.51%

Current vs 7-Day Avg +30.46% | +11.10%-29.34% | -4.60%

Prior 7-Day Eod 3.77% | 8.16%-- | --

Current vs 7-Day Eod +87.34% | +24.97%-- | --

Sentiment BEARISHBULLISH

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 80.12% | 30.79%

Calls: 68.07% | 22.25%

Puts: 92.18% | 39.33%

Current vs 7-Day Avg -4.58% | +20.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.36M). Bullish P/C ratio of 0.55. P/C ratio rising 137% - increased hedging/bearish positioning. Call-heavy open interest (243,341 calls vs 73,904 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

📈 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 16 of results (avg 7.9%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	2.39	2.50	$2.45	4.5%	184	0.46	1.0K
$35.00	Aug 21	1.63	1.72	$1.67	5.4%	407	0.35	2.6K
$30.00	Aug 21	3.40	3.60	$3.50	5.7%	57	0.58	4.2K
$27.50	Aug 21	4.70	5.05	$4.88	7.2%	24	0.71	1.1K
$31.00	Jul 24	1.20	1.30	$1.25	8.0%	13	0.49	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	2.69	2.86	$2.78	6.1%	143	0.42	1.1K
$32.50	Aug 21	4.05	4.35	$4.20	7.1%	22	0.54	899
$35.00	Aug 21	5.60	6.05	$5.82	7.7%	5	0.65	--
$27.50	Aug 21	1.57	1.71	$1.64	8.5%	43	0.29	1.3K
$36.00	Jul 10	5.20	5.70	$5.45	9.2%	1	0.92	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.74, cheapest $0.43)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	0.41	0.45	$0.43	9.3%	185	0.30	548
$31.00	Jul 17	0.69	0.79	$0.74	13.5%	158	0.45	595
$33.00	Jul 31	0.85	0.93	$0.89	9.0%	30	0.33	153
$30.50	Jul 17	0.90	1.07	$0.99	17.2%	157	0.54	117

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 17	0.39	0.47	$0.43	18.6%	244	0.29	121
$30.00	Jul 17	0.59	0.70	$0.65	16.9%	279	0.38	2.8K
$25.00	Aug 21	0.78	0.92	$0.85	16.5%	35	0.18	2.6K
$29.00	Jul 31	0.86	1.03	$0.95	17.9%	4	0.32	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	5.25	5.85	$5.55	10.8%	2	1.00	--
$26.50	Jul 10	3.85	4.45	$4.15	14.5%	2	1.00	14
$27.00	Jul 10	3.05	3.95	$3.50	25.7%	3	1.00	55
$28.00	Jul 10	2.31	3.10	$2.71	29.2%	4	1.00	166
$29.50	Jul 10	0.79	1.30	$1.05	48.6%	13	0.95	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 10	2.64	3.20	$2.92	19.2%	17	0.99	26
$33.00	Jul 10	2.18	2.67	$2.42	20.2%	18	0.99	159
$32.50	Jul 10	1.78	2.14	$1.96	18.4%	17	0.97	159
$32.00	Jul 10	1.20	1.69	$1.44	34.0%	41	0.97	304
$31.00	Jul 10	0.20	0.57	$0.39	94.9%	136	0.95	317

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 12.1K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 17	0.10	0.14	$0.12	33.3%	1.1K	0.10	60
$30.00	Jul 17	1.07	1.46	$1.27	30.7%	1.1K	0.62	5.8K
$31.00	Jul 10	0.00	0.01	$0.01	100.0%	459	0.05	415
$35.00	Aug 21	1.63	1.72	$1.67	5.4%	407	0.35	2.6K
$35.00	Jul 17	0.09	0.12	$0.11	27.3%	321	0.08	19.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 17	0.71	0.97	$0.84	31.0%	741	0.46	2.0K
$27.50	Jul 17	0.07	0.14	$0.11	63.6%	479	0.09	4.6K
$30.50	Jul 10	0.00	0.27	$0.14	192.9%	415	0.41	581
$27.00	Aug 7	0.96	1.29	$1.13	29.2%	345	0.24	126
$29.50	Jul 10	0.00	0.02	$0.01	200.0%	286	0.04	690

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 772.7%, max 1797.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 10	Aug 14	1450.7%	76.4%	1797.8%	11	733
$35.00	Jul 10	Aug 21	1258.6%	77.9%	1516.3%	424	5.2K
$28.50	Jul 10	Jul 24	883.2%	58.1%	1420.1%	8	30
$25.00	Jul 10	Aug 21	1083.1%	75.1%	1342.3%	29	140
$34.00	Jul 10	Aug 14	1078.1%	75.3%	1330.8%	56	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 10	Aug 14	1450.7%	76.4%	1797.8%	2	--
$34.00	Jul 10	Jul 31	1078.1%	62.4%	1627.0%	17	10
$26.00	Jul 10	Aug 14	1189.1%	76.4%	1456.6%	4	432
$28.50	Jul 10	Jul 24	883.2%	58.1%	1420.1%	24	212
$27.00	Jul 10	Aug 14	707.0%	75.9%	832.0%	43	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 7.33, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Jul 31	$0.12	$0.88	$0.12	7.33	$35.12
$35.00	$36.00	Jul 24	$0.14	$0.86	$0.14	6.14	$35.14
$35.00	$36.00	Aug 7	$0.18	$0.82	$0.18	4.56	$35.18
$34.00	$35.00	Jul 31	$0.19	$0.81	$0.19	4.26	$34.19
$31.50	$32.00	Jul 10	$0.10	$0.40	$0.10	4.00	$31.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Jul 31	$0.15	$0.85	$0.15	5.67	$26.85
$26.00	$25.00	Aug 7	$0.21	$0.79	$0.21	3.76	$25.79
$30.50	$30.00	Jul 10	$0.12	$0.38	$0.12	3.17	$30.38
$28.50	$28.00	Jul 24	$0.12	$0.38	$0.12	3.17	$28.38
$28.50	$28.00	Jul 10	$0.13	$0.37	$0.13	2.85	$28.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 9.00, avg 1.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.50	$36.00	Jul 10	$0.39	$0.39	$0.11	3.55	$35.89
$25.00	$27.50	Aug 21	$1.87	$1.87	$0.63	2.97	$26.87
$29.50	$30.00	Jul 17	$0.37	$0.37	$0.13	2.85	$29.87
$28.00	$28.50	Jul 10	$0.34	$0.34	$0.16	2.12	$28.34
$27.50	$28.00	Jul 10	$0.32	$0.32	$0.18	1.78	$27.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$34.00	Jul 17	$0.90	$0.90	$0.10	9.00	$34.10
$33.50	$32.50	Jul 24	$0.90	$0.90	$0.10	9.00	$32.60
$36.00	$31.00	Aug 14	$3.84	$3.84	$1.16	3.31	$32.16
$34.00	$33.00	Jul 31	$0.71	$0.71	$0.29	2.45	$33.29
$34.00	$33.50	Jul 10	$0.35	$0.35	$0.15	2.33	$33.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.39, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Jul 10	Jul 17	$0.07	799.8%	65.7%
$28.00	Jul 10	Jul 17	$0.09	522.9%	56.4%
$34.50	Jul 10	Jul 17	$0.11	673.1%	64.5%
$27.50	Jul 10	Jul 17	$0.17	1049.8%	59.5%
$33.50	Jul 10	Jul 17	$0.19	527.9%	61.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 10	Jul 17	$0.08	883.2%	56.5%
$25.00	Jul 17	Jul 31	$0.09	90.7%	62.7%
$27.50	Jul 17	Jul 24	$0.12	59.5%	52.9%
$28.00	Jul 10	Jul 17	$0.13	522.9%	56.4%
$33.00	Jul 10	Jul 17	$0.18	451.7%	59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.92% of stock, avg 12.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Jul 10	$0.14	$0.14	$0.28	$30.22	$30.78	0.92%
$31.00	Jul 10	$0.01	$0.39	$0.40	$30.60	$31.40	1.31%
$30.00	Jul 10	$0.63	$0.02	$0.65	$29.35	$30.65	2.12%
$29.50	Jul 10	$1.05	$0.01	$1.06	$28.44	$30.56	3.46%
$31.50	Jul 10	$0.11	$1.01	$1.12	$30.38	$32.62	3.66%
$32.00	Jul 10	$0.01	$1.44	$1.45	$30.55	$33.45	4.74%
$29.00	Jul 10	$1.64	$0.02	$1.66	$27.34	$30.66	5.42%
$30.50	Jul 17	$0.99	$0.84	$1.83	$28.67	$32.33	5.98%
$31.00	Jul 17	$0.74	$1.17	$1.91	$29.09	$32.91	6.24%
$30.00	Jul 17	$1.27	$0.65	$1.92	$28.08	$31.92	6.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.42% of stock, avg 6.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$30.00	Jul 10	$0.11	$0.02	$0.13	$29.87	$31.63
$35.00	$30.00	Jul 10	$0.11	$0.02	$0.13	$29.87	$35.13
$36.00	$30.00	Jul 10	$0.11	$0.02	$0.13	$29.87	$36.13
$34.00	$30.00	Jul 10	$0.12	$0.02	$0.14	$29.86	$34.14
$31.50	$30.50	Jul 10	$0.11	$0.14	$0.25	$30.25	$31.75
$31.50	$28.50	Jul 10	$0.11	$0.14	$0.25	$28.25	$31.75
$35.00	$30.50	Jul 10	$0.11	$0.14	$0.25	$30.25	$35.25
$35.00	$28.50	Jul 10	$0.11	$0.14	$0.25	$28.25	$35.25
$36.00	$30.50	Jul 10	$0.11	$0.14	$0.25	$30.25	$36.25
$36.00	$28.50	Jul 10	$0.11	$0.14	$0.25	$28.25	$36.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 6.69, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Jul 31	$0.87	$0.13	6.69	$32.13	$34.87
25/26	31/32	Aug 14	$0.87	$0.13	6.69	$25.13	$31.87
30/31	32/33	Jul 31	$0.86	$0.14	6.14	$30.14	$32.86
27/28	31/32	Aug 14	$0.86	$0.14	6.14	$27.14	$31.86
31/32	33/34	Jul 31	$0.83	$0.17	4.88	$31.17	$33.83
33/34	35/36	Jul 31	$0.83	$0.17	4.88	$33.17	$35.83
26/27	31/32	Aug 14	$0.82	$0.18	4.56	$26.18	$31.82
27/28	30/31	Jul 31	$0.81	$0.19	4.26	$27.19	$30.81
28/29	30/31	Jul 31	$0.81	$0.19	4.26	$28.19	$30.81
29/30	31/32	Jul 31	$0.81	$0.19	4.26	$29.19	$31.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Jul 31	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Aug 7	$0.08	$0.92	11.50
$30.00	$32.50	$35.00	Aug 21	$0.27	$2.23	8.26
$33.00	$33.50	$34.00	Jul 24	$0.06	$0.44	7.33
$32.00	$33.00	$34.00	Jul 31	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Aug 14	$0.05	$0.95	19.00
$25.00	$26.00	$27.00	Jul 31	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Jul 31	$0.06	$0.94	15.67
$29.00	$30.00	$31.00	Aug 14	$0.06	$0.94	15.67
$25.00	$26.00	$27.00	Aug 7	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.47, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Aug 14	-$0.47	$4.53
$32.50	$35.00	1:2	Aug 21	-$0.89	$1.61
$30.00	$32.50	1:2	Aug 21	-$1.40	$1.10
$32.00	$34.00	1:2	Aug 14	-$0.96	$1.04
$35.00	$36.00	1:2	Jul 17	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$25.00	1:2	Aug 21	-$0.06	$2.44
$30.00	$27.50	1:2	Aug 21	-$0.50	$2.00
$32.50	$30.00	1:2	Aug 21	-$1.36	$1.14
$27.00	$26.00	1:2	Jul 10	-$0.07	$0.93
$26.00	$25.00	1:2	Jul 31	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 8.82%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Aug 14	$2.70	0.54	1.3%	8.82%	10.13%	240	24
$31.00	Aug 7	$2.42	0.54	1.3%	7.91%	9.22%	16	46
$32.50	Aug 21	$2.39	0.46	6.2%	7.81%	14.02%	184	1.0K
$32.00	Aug 14	$2.04	0.48	4.6%	6.67%	11.24%	5	1
$32.00	Aug 7	$2.02	0.49	4.6%	6.60%	11.18%	30	116
$33.00	Aug 7	$1.67	0.43	7.8%	5.46%	13.30%	54	69
$35.00	Aug 21	$1.63	0.35	14.4%	5.33%	19.71%	407	2.6K
$34.00	Aug 7	$1.45	0.38	11.1%	4.74%	15.85%	8	74
$31.00	Jul 31	$1.44	0.49	1.3%	4.71%	6.01%	19	48
$34.00	Aug 14	$1.40	0.38	11.1%	4.58%	15.69%	26	--

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 10,573

Total Puts 5,832

Put/Call Ratio 0.55

Net Difference 4,741

Prior's Put/Call Breakdown

Total Calls 17,131

Total Puts 3,981

Put/Call Ratio 0.23

Net Difference 13,150

Prior 7-Day Put/Call Summary

Total Calls 138,081

Total Puts 49,654

Average Put/Call Ratio 0.44

Ratio Trend Rising

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