Options Chain for CELCUITY INC COM (CELC) - $54.60 as of 9/18/2025 10:24:23 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 | 51.00 | 54.50 | 52.75 | % | 21.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 5.00 | 48.50 | 52.00 | 50.25 | 10.00 | 0.00 | 0.00% | 10.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 4:00:05 PM EST |
| 7.50 | 46.00 | 49.50 | 47.75 | 32.50 | 0.00 | 0.00% | 6.37 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:05 PM EST |
| 10.00 | 43.10 | 47.00 | 45.05 | 30.74 | 0.00 | 0.00% | 4.50 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 4:00:05 PM EST |
| 12.50 | 41.20 | 44.50 | 42.85 | 44.50 | 0.00 | 0.00% | 3.43 | 0 | 757 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:05 PM EST |
| 15.00 | 38.70 | 42.00 | 40.35 | 28.10 | 0.00 | 0.00% | 2.69 | 0 | 211 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:05 PM EST |
| 17.50 | 36.30 | 39.50 | 37.90 | 35.25 | 0.00 | 0.00% | 2.17 | 0 | 232 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:05 PM EST |
| 20.00 | 33.20 | 37.00 | 35.10 | 33.00 | 0.00 | 0.00% | 1.76 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:05 PM EST |
| 22.50 | 31.00 | 34.50 | 32.75 | 30.25 | 0.00 | 0.00% | 1.46 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:05 PM EST |
| 25.00 | 28.80 | 32.00 | 30.40 | 33.00 | 0.00 | 0.00% | 1.22 | 0 | 169 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:05 PM EST |
| 30.00 | 23.50 | 27.00 | 25.25 | % | 0.84 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 35.00 | 18.50 | 22.00 | 20.25 | 20.35 | 0.00 | 0.00% | 0.58 | 0 | 3 | 7.17 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:05 PM EST |
| 40.00 | 13.60 | 17.00 | 15.30 | 14.50 | 0.00 | 0.00% | 0.38 | 0 | 31 | 5.63 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:05 PM EST |
| 45.00 | 8.70 | 12.00 | 10.35 | 10.70 | 0.00 | 0.00% | 0.23 | 0 | 651 | 4.24 | 0.99 | 0.01 | -0.03 | 9/15/2025 | 9/17/2025 4:00:05 PM EST |
| 50.00 | 4.10 | 7.00 | 5.55 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 164 | 2.89 | 0.87 | 0.05 | -0.24 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 55.00 | 0.35 | 2.40 | 1.38 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.97 | 0.47 | 0.10 | -0.41 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.29 | 0.11 | 0.04 | -0.18 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 65.00 | 0.05 | 0.90 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.81 | 0.01 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 6.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,750 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 206 | 4.26 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,490 | 1.44 | -0.01 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.28 | -0.13 | 0.05 | -0.24 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.89 | -0.53 | 0.10 | -0.41 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 60.00 | 3.30 | 7.80 | 5.55 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 38 | 2.65 | -0.89 | 0.04 | -0.18 | 9/10/2025 | 9/17/2025 4:00:05 PM EST |
| 65.00 | 8.30 | 11.50 | 9.90 | % | 0.15 | 0 | 0 | 2.44 | -0.99 | 0.01 | -0.02 | 9/17/2025 4:00:05 PM EST | |||
| 70.00 | 13.10 | 16.50 | 14.80 | % | 0.21 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 75.00 | 18.00 | 21.50 | 19.75 | % | 0.26 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 80.00 | 23.00 | 26.50 | 24.75 | % | 0.31 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 85.00 | 28.00 | 31.50 | 29.75 | % | 0.35 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 90.00 | 33.10 | 36.50 | 34.80 | % | 0.39 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST |