Options Chain for CELCUITY INC COM (CELC) - $100.03 as of 12/12/2025 9:16:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 98.00 | 102.40 | 100.20 | 11.40 | 0.00 | 0.00% | 40.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/11/2025 3:59:57 PM EST |
| 5.00 | 95.50 | 99.90 | 97.70 | % | 19.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 7.50 | 93.10 | 97.50 | 95.30 | 71.08 | 0.00 | 0.00% | 12.71 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:57 PM EST |
| 10.00 | 90.50 | 94.80 | 92.65 | 30.40 | 0.00 | 0.00% | 9.27 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:57 PM EST |
| 12.50 | 88.00 | 91.90 | 89.95 | 5.90 | 0.00 | 0.00% | 7.20 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/11/2025 3:59:57 PM EST |
| 15.00 | 85.60 | 90.20 | 87.90 | 35.02 | 0.00 | 0.00% | 5.86 | 0 | 71 | 9.33 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/11/2025 3:59:57 PM EST |
| 17.50 | 83.10 | 87.50 | 85.30 | 1.85 | 0.00 | 0.00% | 4.87 | 0 | 5 | 8.51 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 12/11/2025 3:59:57 PM EST |
| 20.00 | 80.50 | 84.90 | 82.70 | 32.65 | 0.00 | 0.00% | 4.13 | 0 | 3 | 7.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/11/2025 3:59:57 PM EST |
| 22.50 | 78.10 | 82.50 | 80.30 | 2.85 | 0.00 | 0.00% | 3.57 | 0 | 2 | 7.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/11/2025 3:59:57 PM EST |
| 25.00 | 75.30 | 80.00 | 77.65 | 46.00 | 0.00 | 0.00% | 3.11 | 0 | 7 | 6.71 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:57 PM EST |
| 30.00 | 70.60 | 74.90 | 72.75 | 68.90 | 0.00 | 0.00% | 2.42 | 0 | 19 | 5.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:57 PM EST |
| 35.00 | 65.50 | 69.90 | 67.70 | 70.50 | 0.00 | 0.00% | 1.93 | 0 | 3 | 5.19 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 40.00 | 60.60 | 65.00 | 62.80 | 37.50 | 0.00 | 0.00% | 1.57 | 0 | 70 | 4.56 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:57 PM EST |
| 45.00 | 55.60 | 60.00 | 57.80 | 24.00 | 0.00 | 0.00% | 1.28 | 0 | 198 | 4.02 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:57 PM EST |
| 50.00 | 50.60 | 55.10 | 52.85 | 54.00 | 0.00 | 0.00% | 1.06 | 0 | 298 | 3.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 55.00 | 45.60 | 50.10 | 47.85 | 47.10 | 0.00 | 0.00% | 0.87 | 0 | 980 | 3.12 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 60.00 | 40.60 | 44.90 | 42.75 | 45.44 | 0.00 | 0.00% | 0.71 | 0 | 34 | 2.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 65.00 | 35.60 | 40.10 | 37.85 | 22.97 | 0.00 | 0.00% | 0.58 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:57 PM EST |
| 70.00 | 30.60 | 35.10 | 32.85 | 31.93 | 0.00 | 0.00% | 0.47 | 0 | 128 | 2.03 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 75.00 | 25.70 | 30.20 | 27.95 | 29.20 | 0.00 | 0.00% | 0.37 | 0 | 400 | 1.72 | 0.99 | 0.00 | -0.03 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 80.00 | 20.70 | 25.10 | 22.90 | 27.60 | 0.00 | 0.00% | 0.29 | 0 | 3,066 | 1.46 | 0.98 | 0.00 | -0.11 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 85.00 | 15.80 | 20.20 | 18.00 | 21.66 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.20 | 0.95 | 0.01 | -0.17 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 90.00 | 10.90 | 15.20 | 13.05 | 11.90 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.92 | 0.87 | 0.02 | -0.25 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 95.00 | 7.00 | 11.20 | 9.10 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.65 | 0.75 | 0.03 | -0.31 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 100.00 | 3.70 | 8.00 | 5.85 | 5.59 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.74 | 0.59 | 0.04 | -0.32 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 105.00 | 1.30 | 5.60 | 3.45 | 4.56 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.77 | 0.40 | 0.04 | -0.29 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 3.80 | 1.93 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.50 | 0.23 | 0.03 | -0.21 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 115.00 | 0.15 | 1.85 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.21 | 0.11 | 0.02 | -0.13 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 120.00 | 0.10 | 1.25 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.18 | 0.05 | 0.01 | -0.07 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.02 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.36 | 0.01 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/11/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/11/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/11/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/11/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/11/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 76 | 5.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/11/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 4.77 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 104 | 4.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 360 | 3.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.63 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,029 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.50 | -0.01 | 0.00 | -0.03 | 12/2/2025 | 12/11/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.31 | -0.02 | 0.00 | -0.11 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.47 | -0.05 | 0.01 | -0.17 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.86 | -0.13 | 0.02 | -0.25 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 95.00 | 0.30 | 3.10 | 1.70 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.71 | -0.25 | 0.03 | -0.31 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 100.00 | 0.80 | 4.40 | 2.60 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.79 | -0.41 | 0.04 | -0.32 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 105.00 | 3.30 | 7.90 | 5.60 | 6.99 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.76 | -0.60 | 0.04 | -0.29 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 110.00 | 6.70 | 11.20 | 8.95 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.05 | -0.77 | 0.03 | -0.21 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 115.00 | 11.00 | 15.20 | 13.10 | 11.66 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.25 | -0.89 | 0.02 | -0.13 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 120.00 | 15.60 | 20.30 | 17.95 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.39 | -0.95 | 0.01 | -0.07 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 125.00 | 20.30 | 25.20 | 22.75 | % | 0.18 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.03 | 12/11/2025 3:59:57 PM EST | |||
| 130.00 | 25.20 | 29.90 | 27.55 | % | 0.21 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 135.00 | 30.30 | 34.70 | 32.50 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 140.00 | 35.10 | 39.70 | 37.40 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 145.00 | 40.10 | 44.70 | 42.40 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 150.00 | 45.20 | 49.60 | 47.40 | % | 0.32 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST |