Options Chain for CELCUITY INC COM (CELC) - $50.38 as of 8/22/2025 3:33:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.70 | 32.50 | 30.10 | 21.00 | 0.00 | 0.00% | 1.34 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 25.20 | 29.90 | 27.55 | % | 1.10 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 20.60 | 25.00 | 22.80 | % | 0.76 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 15.60 | 20.30 | 17.95 | 13.60 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.31 | 0.96 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 12.60 | 15.60 | 14.10 | 11.13 | 0.00 | 0.00% | 0.35 | 0 | 164 | 1.06 | 0.89 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 8.50 | 12.00 | 10.25 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.74 | 0.78 | 0.02 | -0.03 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 5.20 | 8.30 | 6.75 | 6.29 | +1.24 | +24.56% | 0.14 | 15 | 110 | 0.67 | 0.63 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 3.30 | 4.00 | 3.65 | 3.89 | +0.69 | +21.57% | 0.07 | 3,015 | 49 | 0.57 | 0.47 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 2.04 | +0.24 | +13.34% | 0.02 | 1 | 10 | 0.60 | 0.32 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.00 | 0.20 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | 0.12 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | 0.07 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.40 | 2.20 | % | 0.10 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 4.40 | 2.20 | % | 0.09 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 4.40 | 2.20 | % | 0.07 | 0 | 0 | 2.07 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.05 | 1.03 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.19 | -0.04 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.04 | -0.11 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.72 | -0.22 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 1.45 | 4.00 | 2.73 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.49 | -0.37 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 4.90 | 8.00 | 6.45 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.62 | -0.53 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 8.10 | 11.80 | 9.95 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.61 | -0.68 | 0.03 | -0.04 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 11.90 | 16.00 | 13.95 | % | 0.21 | 0 | 0 | 0.95 | -0.80 | 0.02 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 16.20 | 20.50 | 18.35 | % | 0.26 | 0 | 0 | 1.02 | -0.88 | 0.02 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 21.30 | 25.00 | 23.15 | 23.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.07 | -0.93 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |