Options Chain for CELCUITY INC COM (CELC) - $85.15 as of 11/13/2025 3:55:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 53.50 | 58.50 | 56.00 | 17.50 | 0.00 | 0.00% | 1.87 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/13/2025 4:00:01 PM EST |
| 35.00 | 48.50 | 53.00 | 50.75 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 4:00:01 PM EST | |||
| 40.00 | 43.50 | 48.00 | 45.75 | 36.50 | 0.00 | 0.00% | 1.14 | 0 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 4:00:01 PM EST |
| 45.00 | 39.00 | 43.00 | 41.00 | 37.50 | 0.00 | 0.00% | 0.91 | 0 | 414 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 4:00:01 PM EST |
| 50.00 | 33.90 | 38.00 | 35.95 | 33.58 | 0.00 | 0.00% | 0.72 | 0 | 1,436 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 4:00:01 PM EST |
| 55.00 | 28.50 | 33.00 | 30.75 | 31.60 | +7.10 | +28.98% | 0.56 | 2 | 176 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 60.00 | 23.60 | 28.00 | 25.80 | 21.20 | 0.00 | 0.00% | 0.43 | 0 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 4:00:01 PM EST |
| 65.00 | 19.00 | 23.00 | 21.00 | 19.56 | 0.00 | 0.00% | 0.32 | 0 | 2,465 | 1.83 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 4:00:01 PM EST |
| 70.00 | 14.00 | 18.00 | 16.00 | 16.50 | +3.30 | +25.00% | 0.23 | 21 | 716 | 1.46 | 0.97 | 0.01 | -0.11 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 75.00 | 9.30 | 13.50 | 11.40 | 10.35 | +0.05 | +0.49% | 0.15 | 1 | 36 | 1.26 | 0.92 | 0.02 | -0.21 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 80.00 | 6.70 | 8.90 | 7.80 | 8.50 | +1.25 | +17.25% | 0.10 | 125 | 1,896 | 0.99 | 0.81 | 0.03 | -0.27 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 85.00 | 2.20 | 6.50 | 4.35 | 4.30 | -0.02 | -0.47% | 0.05 | 29 | 43 | 0.61 | 0.62 | 0.04 | -0.30 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 3.40 | 1.70 | 2.45 | -0.20 | -7.55% | 0.02 | 71 | 13 | 0.93 | 0.40 | 0.04 | -0.27 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.40 | +0.55 | +64.71% | 0.01 | 5 | 12 | 1.01 | 0.22 | 0.03 | -0.19 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 100.00 | 0.25 | 5.00 | 2.63 | 0.75 | -0.08 | -9.64% | 0.03 | 6 | 727 | 1.24 | 0.11 | 0.02 | -0.11 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.09 | 0.04 | 0.01 | -0.05 | 11/11/2025 | 11/13/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 151 | 2.32 | 0.01 | 0.00 | -0.02 | 11/7/2025 | 11/13/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 609 | 1.32 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 119 | 4.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,379 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 43 | 5.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/13/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,244 | 1.88 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.01 | -0.29 | -96.67% | 0.01 | 5 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 1.70 | 0.88 | 0.15 | -0.15 | -50.00% | 0.01 | 8 | 559 | 1.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.10 | -0.22 | -68.75% | 0.02 | 6 | 179 | 2.05 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 1.00 | 0.53 | 0.20 | -0.37 | -64.92% | 0.01 | 42 | 1,234 | 1.02 | -0.03 | 0.01 | -0.11 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 75.00 | 0.50 | 1.25 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.95 | -0.08 | 0.02 | -0.21 | 11/12/2025 | 11/13/2025 4:00:01 PM EST |
| 80.00 | 0.10 | 1.80 | 0.95 | 1.47 | -0.88 | -37.45% | 0.01 | 66 | 211 | 0.68 | -0.19 | 0.03 | -0.27 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 85.00 | 1.00 | 5.00 | 3.00 | 3.40 | -1.31 | -27.82% | 0.04 | 2 | 48 | 0.77 | -0.38 | 0.04 | -0.30 | 11/13/2025 | 11/13/2025 4:00:01 PM EST |
| 90.00 | 4.50 | 9.00 | 6.75 | 5.70 | % | 0.07 | 20 | 0 | 0.95 | -0.60 | 0.04 | -0.27 | 11/13/2025 | 11/13/2025 4:00:01 PM EST | |
| 95.00 | 8.00 | 12.30 | 10.15 | % | 0.11 | 0 | 0 | 1.39 | -0.78 | 0.03 | -0.19 | 11/13/2025 4:00:01 PM EST | |||
| 100.00 | 12.50 | 17.00 | 14.75 | 23.34 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.63 | -0.89 | 0.02 | -0.11 | 10/27/2025 | 11/13/2025 4:00:01 PM EST |
| 105.00 | 17.50 | 21.50 | 19.50 | % | 0.19 | 0 | 0 | 1.78 | -0.96 | 0.01 | -0.05 | 11/13/2025 4:00:01 PM EST | |||
| 110.00 | 22.50 | 26.40 | 24.45 | % | 0.22 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.02 | 11/13/2025 4:00:01 PM EST | |||
| 115.00 | 27.00 | 31.50 | 29.25 | % | 0.25 | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.01 | 11/13/2025 4:00:01 PM EST |