Options Chain for CELCUITY INC COM (CELC) - $100.35 as of 11/26/2025 8:12:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 68.10 | 72.50 | 70.30 | 43.20 | 0.00 | 0.00% | 2.34 | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:03 PM EST |
| 35.00 | 63.20 | 67.50 | 65.35 | % | 1.87 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 40.00 | 58.20 | 62.80 | 60.50 | 58.25 | 0.00 | 0.00% | 1.51 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 53.30 | 57.90 | 55.60 | 51.03 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.76 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 48.50 | 53.00 | 50.75 | 35.08 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.54 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 43.90 | 48.00 | 45.95 | % | 0.84 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 60.00 | 39.30 | 43.10 | 41.20 | 17.88 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.28 | 0.98 | 0.00 | -0.02 | 10/20/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 34.50 | 38.50 | 36.50 | 30.00 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.18 | 0.95 | 0.00 | -0.03 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 30.30 | 33.00 | 31.65 | 31.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.98 | 0.92 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 25.80 | 29.60 | 27.70 | 19.90 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.74 | 0.88 | 0.01 | -0.06 | 11/14/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 22.00 | 25.30 | 23.65 | 20.00 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.76 | 0.83 | 0.01 | -0.07 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 18.00 | 20.90 | 19.45 | 13.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.71 | 0.77 | 0.01 | -0.09 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 14.90 | 17.40 | 16.15 | 15.00 | -1.00 | -6.25% | 0.18 | 4 | 20 | 0.71 | 0.70 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 11.60 | 15.70 | 13.65 | 13.69 | -0.91 | -6.24% | 0.14 | 9 | 20 | 0.74 | 0.63 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 9.60 | 12.90 | 11.25 | 11.37 | -1.28 | -10.12% | 0.11 | 5 | 389 | 0.74 | 0.56 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 7.30 | 11.30 | 9.30 | 9.00 | -1.90 | -17.44% | 0.09 | 5 | 5 | 0.75 | 0.49 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 5.60 | 9.10 | 7.35 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | 0.42 | 0.01 | -0.11 | 10/24/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 4.50 | 7.30 | 5.90 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.74 | 0.36 | 0.01 | -0.10 | 11/14/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 2.95 | 6.30 | 4.63 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | 0.30 | 0.01 | -0.09 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 1.85 | 5.40 | 3.63 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.72 | 0.25 | 0.01 | -0.09 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 1.00 | 4.90 | 2.95 | % | 0.02 | 0 | 0 | 0.72 | 0.20 | 0.01 | -0.08 | 11/26/2025 4:00:03 PM EST | |||
| 135.00 | 0.40 | 4.60 | 2.50 | % | 0.02 | 0 | 0 | 0.71 | 0.17 | 0.01 | -0.07 | 11/26/2025 4:00:03 PM EST | |||
| 140.00 | 0.10 | 4.30 | 2.20 | % | 0.02 | 0 | 0 | 0.70 | 0.13 | 0.01 | -0.06 | 11/26/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.02 | 0.11 | 0.01 | -0.05 | 11/26/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 10 | 1.57 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.20 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.19 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | -0.02 | 0.00 | -0.02 | 10/21/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 3.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.24 | -0.05 | 0.00 | -0.03 | 11/17/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 0.35 | 2.00 | 1.18 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.08 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 0.10 | 4.30 | 2.20 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | -0.12 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 1.00 | 3.50 | 2.25 | 3.44 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.67 | -0.17 | 0.01 | -0.07 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 3.10 | 5.90 | 4.50 | 4.15 | -0.79 | -16.00% | 0.05 | 1 | 2 | 0.76 | -0.23 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 4.80 | 6.20 | 5.50 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.70 | -0.30 | 0.01 | -0.10 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 6.20 | 8.40 | 7.30 | 8.03 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.68 | -0.37 | 0.01 | -0.11 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 9.70 | 12.80 | 11.25 | 10.78 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.78 | -0.44 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 11.50 | 15.80 | 13.65 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | -0.51 | 0.01 | -0.11 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 16.00 | 18.60 | 17.30 | 17.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.77 | -0.58 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 18.40 | 22.10 | 20.25 | % | 0.18 | 0 | 0 | 0.72 | -0.64 | 0.01 | -0.10 | 11/26/2025 4:00:03 PM EST | |||
| 120.00 | 22.10 | 26.10 | 24.10 | % | 0.20 | 0 | 0 | 0.72 | -0.70 | 0.01 | -0.09 | 11/26/2025 4:00:03 PM EST | |||
| 125.00 | 25.70 | 30.20 | 27.95 | % | 0.22 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.09 | 11/26/2025 4:00:03 PM EST | |||
| 130.00 | 30.00 | 34.00 | 32.00 | % | 0.25 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.08 | 11/26/2025 4:00:03 PM EST | |||
| 135.00 | 34.20 | 38.30 | 36.25 | % | 0.27 | 0 | 0 | 0.89 | -0.83 | 0.01 | -0.07 | 11/26/2025 4:00:03 PM EST | |||
| 140.00 | 38.80 | 42.80 | 40.80 | % | 0.29 | 0 | 0 | 0.90 | -0.87 | 0.01 | -0.06 | 11/26/2025 4:00:03 PM EST | |||
| 145.00 | 43.50 | 47.40 | 45.45 | % | 0.31 | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.05 | 11/26/2025 4:00:03 PM EST |