Options Chain for CELCUITY INC COM (CELC) - $39.16 as of 8/1/2025 3:32:22 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 | 35.40 | 40.00 | 37.70 | % | 15.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 5.00 | 32.60 | 37.50 | 35.05 | 10.00 | 0.00 | 0.00% | 7.01 | 0 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:50 PM EST |
| 7.50 | 30.60 | 35.00 | 32.80 | 32.50 | 0.00 | 0.00% | 4.37 | 0 | 9 | 5.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 10.00 | 28.10 | 32.50 | 30.30 | 30.74 | 0.00 | 0.00% | 3.03 | 0 | 55 | 4.10 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 12.50 | 25.20 | 29.00 | 27.10 | 26.75 | 0.00 | 0.00% | 2.17 | 0 | 762 | 2.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 15.00 | 23.30 | 27.50 | 25.40 | 25.30 | 0.00 | 0.00% | 1.69 | 0 | 210 | 2.94 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 17.50 | 20.80 | 25.00 | 22.90 | 22.80 | 0.00 | 0.00% | 1.31 | 0 | 233 | 2.53 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 20.00 | 18.50 | 22.50 | 20.50 | 20.33 | 0.00 | 0.00% | 1.02 | 0 | 72 | 2.19 | 0.99 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 22.50 | 16.40 | 19.90 | 18.15 | 17.15 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.85 | 0.98 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
| 25.00 | 13.60 | 15.80 | 14.70 | 15.99 | +1.49 | +10.28% | 0.59 | 1 | 216 | 0.97 | 0.95 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 30.00 | 9.10 | 13.00 | 11.05 | % | 0.37 | 0 | 0 | 1.30 | 0.88 | 0.02 | -0.03 | 8/1/2025 3:59:50 PM EST | |||
| 35.00 | 5.20 | 9.50 | 7.35 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.18 | 0.74 | 0.03 | -0.04 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 40.00 | 3.20 | 6.50 | 4.85 | 4.50 | 0.00 | 0.00% | 0.12 | 9 | 12 | 0.81 | 0.57 | 0.04 | -0.05 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 45.00 | 1.45 | 2.20 | 1.83 | 2.20 | -0.02 | -0.91% | 0.04 | 260 | 57 | 0.60 | 0.38 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.34 | 0.23 | 0.03 | -0.03 | 8/1/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 3.10 | 1.55 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.71 | 0.07 | 0.01 | -0.01 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.85 | 0.03 | 0.01 | -0.01 | 7/30/2025 | 8/1/2025 3:59:50 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 161 | 1.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 3.56 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:50 PM EST | |||
| 20.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.01 | +5.56% | 0.01 | 13 | 112 | 1.12 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 22.50 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.05 | -0.02 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.10 | -25.00% | 0.01 | 260 | 1,655 | 0.90 | -0.05 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.06 | -0.12 | 0.02 | -0.03 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 35.00 | 0.20 | 3.20 | 1.70 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 200 | 0.65 | -0.26 | 0.03 | -0.04 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 40.00 | 2.70 | 4.80 | 3.75 | 4.70 | +1.40 | +42.43% | 0.09 | 1 | 231 | 0.67 | -0.43 | 0.04 | -0.05 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 45.00 | 5.50 | 8.90 | 7.20 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.71 | -0.62 | 0.04 | -0.04 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 50.00 | 9.50 | 13.00 | 11.25 | % | 0.23 | 0 | 0 | 1.14 | -0.77 | 0.03 | -0.03 | 8/1/2025 3:59:50 PM EST | |||
| 55.00 | 14.30 | 17.40 | 15.85 | 16.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.22 | -0.87 | 0.02 | -0.02 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 60.00 | 18.80 | 22.10 | 20.45 | 24.00 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.33 | -0.93 | 0.01 | -0.01 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
| 65.00 | 23.60 | 27.30 | 25.45 | % | 0.39 | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.01 | 8/1/2025 3:59:50 PM EST |