Options Chain for CELCUITY INC COM (CELC) - $70.97 as of 10/27/2025 2:25:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 74.60 | 79.50 | 77.05 | 11.40 | 0.00 | 0.00% | 30.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/27/2025 1:58:58 PM EST |
| 5.00 | 72.10 | 77.00 | 74.55 | % | 14.91 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 7.50 | 69.60 | 74.50 | 72.05 | 71.08 | 0.00 | 0.00% | 9.61 | 0 | 20 | 5.42 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 10.00 | 67.30 | 71.90 | 69.60 | 30.40 | 0.00 | 0.00% | 6.96 | 0 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 1:58:58 PM EST |
| 12.50 | 64.60 | 69.50 | 67.05 | 5.90 | 0.00 | 0.00% | 5.36 | 0 | 70 | 4.04 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 1:58:58 PM EST |
| 15.00 | 62.30 | 67.00 | 64.65 | 35.02 | 0.00 | 0.00% | 4.31 | 0 | 71 | 3.61 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:58:58 PM EST |
| 17.50 | 59.50 | 64.40 | 61.95 | 1.85 | 0.00 | 0.00% | 3.54 | 0 | 5 | 3.22 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/27/2025 1:58:58 PM EST |
| 20.00 | 57.00 | 61.90 | 59.45 | 32.65 | 0.00 | 0.00% | 2.97 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 1:58:58 PM EST |
| 22.50 | 54.70 | 59.40 | 57.05 | 2.85 | 0.00 | 0.00% | 2.54 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/27/2025 1:58:58 PM EST |
| 25.00 | 52.20 | 56.90 | 54.55 | 46.00 | 0.00 | 0.00% | 2.18 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 30.00 | 47.50 | 51.60 | 49.55 | 41.73 | 0.00 | 0.00% | 1.65 | 0 | 30 | 2.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 35.00 | 42.10 | 47.00 | 44.55 | 22.50 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 1:58:58 PM EST |
| 40.00 | 37.60 | 42.00 | 39.80 | 25.66 | 0.00 | 0.00% | 0.99 | 0 | 71 | 1.70 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:58:58 PM EST |
| 45.00 | 33.00 | 37.00 | 35.00 | 24.00 | 0.00 | 0.00% | 0.78 | 0 | 198 | 1.36 | 0.99 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:58:58 PM EST |
| 50.00 | 28.00 | 31.50 | 29.75 | 18.00 | 0.00 | 0.00% | 0.59 | 0 | 438 | 1.06 | 0.97 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 1:58:58 PM EST |
| 55.00 | 23.50 | 26.80 | 25.15 | 24.50 | +5.70 | +30.32% | 0.46 | 5 | 1,046 | 0.94 | 0.93 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 60.00 | 19.50 | 23.00 | 21.25 | 20.00 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.90 | 0.88 | 0.01 | -0.05 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 65.00 | 16.80 | 18.90 | 17.85 | 17.50 | +10.36 | +145.10% | 0.27 | 1 | 33 | 0.77 | 0.81 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 70.00 | 12.00 | 15.20 | 13.60 | 12.80 | +3.80 | +42.23% | 0.19 | 10 | 172 | 0.69 | 0.73 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 75.00 | 10.30 | 12.00 | 11.15 | 10.50 | +4.80 | +84.22% | 0.15 | 11 | 539 | 0.76 | 0.64 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 80.00 | 7.90 | 9.00 | 8.45 | 8.20 | +3.66 | +80.62% | 0.11 | 39 | 3,015 | 0.74 | 0.53 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 85.00 | 4.50 | 8.60 | 6.55 | 5.50 | +2.50 | +83.34% | 0.08 | 1 | 15 | 0.75 | 0.44 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 90.00 | 2.50 | 5.60 | 4.05 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.67 | 0.36 | 0.02 | -0.07 | 10/21/2025 | 10/27/2025 1:58:58 PM EST |
| 95.00 | 1.50 | 4.90 | 3.20 | % | 0.03 | 0 | 0 | 0.69 | 0.30 | 0.02 | -0.07 | 10/27/2025 1:58:58 PM EST | |||
| 100.00 | 0.50 | 4.90 | 2.70 | % | 0.03 | 0 | 0 | 0.71 | 0.25 | 0.01 | -0.07 | 10/27/2025 1:58:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.99 | 0.20 | 0.01 | -0.06 | 10/27/2025 1:58:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.08 | 0.16 | 0.01 | -0.06 | 10/27/2025 1:58:58 PM EST | |||
| 115.00 | 0.00 | 4.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | 0.13 | 0.01 | -0.05 | 10/21/2025 | 10/27/2025 1:58:58 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 | 10/27/2025 1:58:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 1:58:58 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/27/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 1:58:58 PM EST |
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 17.50 | 0.00 | 3.80 | 1.90 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.62 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 1:58:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.37 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 2.92 | 0.00 | 0.00% | 0.07 | 0 | 76 | 2.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 2.40 | 1.20 | 4.77 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.67 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.86 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 360 | 1.61 | -0.03 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.89 | -0.07 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 1:58:58 PM EST |
| 60.00 | 1.30 | 2.75 | 2.03 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.81 | -0.12 | 0.01 | -0.05 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 65.00 | 1.15 | 5.00 | 3.08 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.76 | -0.19 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 1:58:58 PM EST |
| 70.00 | 3.40 | 4.50 | 3.95 | 5.30 | -1.80 | -25.36% | 0.06 | 1 | 3,025 | 0.70 | -0.27 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 75.00 | 5.20 | 6.40 | 5.80 | 6.00 | -6.52 | -52.08% | 0.08 | 1 | 79 | 0.67 | -0.36 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 80.00 | 7.60 | 10.00 | 8.80 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.70 | -0.47 | 0.02 | -0.08 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 85.00 | 10.50 | 14.00 | 12.25 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.72 | -0.56 | 0.02 | -0.08 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 90.00 | 13.30 | 17.50 | 15.40 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.66 | -0.64 | 0.02 | -0.07 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 95.00 | 16.50 | 21.00 | 18.75 | % | 0.20 | 0 | 0 | 0.60 | -0.70 | 0.02 | -0.07 | 10/27/2025 1:58:58 PM EST | |||
| 100.00 | 20.50 | 25.00 | 22.75 | % | 0.23 | 0 | 0 | 0.85 | -0.75 | 0.01 | -0.07 | 10/27/2025 1:58:58 PM EST | |||
| 105.00 | 25.00 | 29.50 | 27.25 | % | 0.26 | 0 | 0 | 0.98 | -0.80 | 0.01 | -0.06 | 10/27/2025 1:58:58 PM EST | |||
| 110.00 | 29.50 | 34.00 | 31.75 | % | 0.29 | 0 | 0 | 1.02 | -0.84 | 0.01 | -0.06 | 10/27/2025 1:58:58 PM EST | |||
| 115.00 | 34.00 | 38.50 | 36.25 | % | 0.32 | 0 | 0 | 1.04 | -0.87 | 0.01 | -0.05 | 10/27/2025 1:58:58 PM EST |