Options Chain for CELCUITY INC COM (CELC) - $94.23 as of 11/19/2025 8:42:24 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 | 62.00 | 65.90 | 63.95 | 62.11 | 0.00 | 0.00% | 2.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 57.00 | 61.50 | 59.25 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 40.00 | 52.00 | 55.70 | 53.85 | 36.50 | 0.00 | 0.00% | 1.35 | 0 | 69 | 8.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:02 PM EST |
| 45.00 | 47.00 | 51.10 | 49.05 | 37.50 | 0.00 | 0.00% | 1.09 | 0 | 414 | 7.76 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 50.00 | 42.00 | 46.10 | 44.05 | 39.50 | 0.00 | 0.00% | 0.88 | 0 | 1,428 | 6.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 37.00 | 40.70 | 38.85 | 31.60 | 0.00 | 0.00% | 0.71 | 0 | 175 | 5.55 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 60.00 | 32.00 | 35.30 | 33.65 | 21.20 | 0.00 | 0.00% | 0.56 | 0 | 197 | 4.38 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 65.00 | 27.00 | 30.80 | 28.90 | 26.53 | 0.00 | 0.00% | 0.44 | 0 | 2,172 | 4.23 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 22.00 | 26.20 | 24.10 | 22.40 | 0.00 | 0.00% | 0.34 | 0 | 705 | 3.88 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 75.00 | 17.00 | 20.60 | 18.80 | 18.60 | +5.06 | +37.38% | 0.25 | 1 | 20 | 2.81 | 0.99 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 80.00 | 12.00 | 14.80 | 13.40 | 12.75 | +0.75 | +6.25% | 0.17 | 2 | 1,887 | 1.61 | 0.96 | 0.01 | -0.16 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 85.00 | 7.10 | 10.00 | 8.55 | 8.00 | -1.70 | -17.53% | 0.10 | 3 | 24 | 1.29 | 0.86 | 0.02 | -0.52 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 90.00 | 3.00 | 7.20 | 5.10 | 4.10 | -0.72 | -14.94% | 0.06 | 7 | 36 | 1.71 | 0.70 | 0.04 | -0.78 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.90 | 1.45 | 2.00 | -0.55 | -21.57% | 0.02 | 8 | 68 | 1.14 | 0.49 | 0.04 | -0.90 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.93 | +0.03 | +3.34% | 0.01 | 3 | 907 | 1.74 | 0.28 | 0.04 | -0.77 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 105.00 | 0.35 | 2.90 | 1.63 | 0.35 | -0.45 | -56.25% | 0.02 | 5 | 39 | 1.74 | 0.14 | 0.03 | -0.52 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 110.00 | 0.05 | 4.90 | 2.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 151 | 2.33 | 0.06 | 0.01 | -0.24 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 4.70 | 2.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 609 | 4.02 | 0.02 | 0.01 | -0.07 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.47 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,379 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,244 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 541 | 6.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 179 | 6.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 0.05 | 0.95 | 0.50 | 0.06 | +0.01 | +20.00% | 0.01 | 6 | 1,185 | 2.09 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.01 | -3.85% | 0.00 | 1 | 291 | 1.90 | -0.01 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.12 | +0.07 | +140.00% | 0.01 | 4 | 230 | 2.63 | -0.04 | 0.01 | -0.16 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.37 | -0.14 | 0.02 | -0.52 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.60 | 1.30 | 1.55 | -0.55 | -26.19% | 0.01 | 1 | 100 | 1.64 | -0.30 | 0.04 | -0.78 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 95.00 | 1.00 | 5.50 | 3.25 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.02 | -0.51 | 0.04 | -0.90 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 100.00 | 5.00 | 9.00 | 7.00 | 23.34 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.02 | -0.72 | 0.04 | -0.77 | 10/27/2025 | 11/19/2025 4:00:02 PM EST |
| 105.00 | 9.00 | 13.50 | 11.25 | 12.40 | % | 0.11 | 1 | 0 | 2.37 | -0.86 | 0.03 | -0.52 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 110.00 | 13.50 | 18.00 | 15.75 | 17.20 | % | 0.14 | 1 | 0 | 2.62 | -0.94 | 0.01 | -0.24 | 11/19/2025 | 11/19/2025 4:00:02 PM EST | |
| 115.00 | 18.60 | 23.00 | 20.80 | % | 0.18 | 0 | 0 | 3.02 | -0.98 | 0.01 | -0.07 | 11/19/2025 4:00:02 PM EST | |||
| 120.00 | 23.40 | 28.00 | 25.70 | % | 0.21 | 0 | 0 | 3.39 | -0.99 | 0.00 | -0.02 | 11/19/2025 4:00:02 PM EST | |||
| 125.00 | 28.50 | 33.00 | 30.75 | % | 0.25 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 130.00 | 33.40 | 38.00 | 35.70 | % | 0.27 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 135.00 | 38.50 | 43.00 | 40.75 | % | 0.30 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |