Options Chain for CELCUITY INC COM (CELC) - $39.91 as of 8/4/2025 2:44:22 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 | 38.80 | 43.00 | 40.90 | 11.70 | 0.00 | 0.00% | 16.36 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:53 PM EST |
| 5.00 | 36.40 | 40.50 | 38.45 | % | 7.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 7.50 | 33.80 | 38.00 | 35.90 | 32.00 | 0.00 | 0.00% | 4.79 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:53 PM EST |
| 10.00 | 31.30 | 35.50 | 33.40 | 29.90 | 0.00 | 0.00% | 3.34 | 0 | 5 | 8.78 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:53 PM EST |
| 12.50 | 28.60 | 33.00 | 30.80 | 25.99 | 0.00 | 0.00% | 2.46 | 0 | 1 | 7.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 15.00 | 26.50 | 30.50 | 28.50 | 25.90 | 0.00 | 0.00% | 1.90 | 0 | 215 | 6.41 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 17.50 | 24.10 | 28.00 | 26.05 | 24.00 | 0.00 | 0.00% | 1.49 | 0 | 56 | 5.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 20.00 | 22.50 | 25.00 | 23.75 | 16.60 | 0.00 | 0.00% | 1.19 | 0 | 43 | 4.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 22.50 | 20.00 | 22.50 | 21.25 | 17.40 | +0.15 | +0.87% | 0.94 | 3 | 156 | 4.28 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 25.00 | 17.50 | 20.00 | 18.75 | 16.01 | +1.31 | +8.92% | 0.75 | 4 | 55 | 3.74 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 30.00 | 12.40 | 15.00 | 13.70 | % | 0.46 | 0 | 0 | 2.81 | 0.98 | 0.01 | -0.03 | 8/4/2025 3:59:53 PM EST | |||
| 35.00 | 7.30 | 10.50 | 8.90 | 5.50 | -0.40 | -6.78% | 0.25 | 3 | 8 | 2.22 | 0.90 | 0.03 | -0.08 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 40.00 | 3.40 | 6.40 | 4.90 | 4.55 | +2.05 | +82.00% | 0.12 | 68 | 215 | 1.78 | 0.71 | 0.05 | -0.12 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 45.00 | 1.55 | 2.15 | 1.85 | 1.80 | +1.10 | +157.15% | 0.04 | 12 | 118 | 0.85 | 0.43 | 0.06 | -0.11 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 50.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.40 | +200.00% | 0.01 | 67 | 229 | 0.86 | 0.15 | 0.04 | -0.06 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 188 | 0.97 | 0.04 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 62 | 3.30 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 101 | 1.89 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:53 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 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 3.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 684 | 2.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 786 | 2.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 100 | 825 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 725 | 3,210 | 1.54 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.30 | -0.05 | -14.29% | 0.01 | 4 | 582 | 1.43 | -0.02 | 0.01 | -0.03 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | 0.40 | -0.45 | -52.95% | 0.01 | 84 | 548 | 1.04 | -0.10 | 0.03 | -0.08 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 40.00 | 1.20 | 1.50 | 1.35 | 1.20 | -1.15 | -48.94% | 0.03 | 202 | 1,149 | 0.93 | -0.29 | 0.05 | -0.12 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 45.00 | 3.50 | 3.60 | 3.55 | 3.60 | -2.20 | -37.94% | 0.08 | 343 | 449 | 0.89 | -0.57 | 0.06 | -0.11 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 50.00 | 7.00 | 9.50 | 8.25 | 8.80 | -1.20 | -12.00% | 0.17 | 2 | 25 | 1.75 | -0.85 | 0.04 | -0.06 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 55.00 | 10.60 | 14.00 | 12.30 | % | 0.22 | 0 | 0 | 1.93 | -0.96 | 0.01 | -0.02 | 8/4/2025 3:59:53 PM EST | |||
| 60.00 | 15.60 | 18.90 | 17.25 | % | 0.29 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.01 | 8/4/2025 3:59:53 PM EST | |||
| 65.00 | 20.30 | 24.00 | 22.15 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST |