Options Chain for CELCUITY INC COM (CELC) - $102.61 as of 12/26/2025 2:38:17 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 | 70.30 | 74.50 | 72.40 | 43.20 | 0.00 | 0.00% | 2.41 | 0 | 10 | 3.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 65.40 | 69.30 | 67.35 | % | 1.92 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 40.00 | 60.40 | 64.00 | 62.20 | 58.25 | 0.00 | 0.00% | 1.56 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 55.30 | 58.90 | 57.10 | 58.35 | 0.00 | 0.00% | 1.27 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 50.40 | 54.10 | 52.25 | 35.08 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 45.50 | 49.10 | 47.30 | % | 0.86 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 40.50 | 44.20 | 42.35 | 17.88 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 35.60 | 39.30 | 37.45 | 34.00 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.62 | 0.99 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 30.80 | 34.50 | 32.65 | 32.50 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.46 | 0.98 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 26.00 | 29.50 | 27.75 | 25.90 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.25 | 0.95 | 0.01 | -0.06 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 21.30 | 25.00 | 23.15 | 22.60 | 0.00 | 0.00% | 0.29 | 0 | 80 | 1.15 | 0.89 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 16.60 | 20.50 | 18.55 | 26.10 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.03 | 0.88 | 0.01 | -0.10 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 12.80 | 15.70 | 14.25 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.60 | 0.81 | 0.02 | -0.12 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 8.40 | 12.20 | 10.30 | 9.93 | -1.87 | -15.85% | 0.11 | 5 | 41 | 0.57 | 0.73 | 0.02 | -0.13 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 5.60 | 7.70 | 6.65 | 6.68 | -0.66 | -9.00% | 0.07 | 5 | 386 | 0.53 | 0.61 | 0.03 | -0.13 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 4.80 | 5.40 | 5.10 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 2,091 | 0.62 | 0.46 | 0.03 | -0.14 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 1.35 | 4.90 | 3.13 | 3.40 | -0.52 | -13.27% | 0.03 | 1 | 47 | 0.59 | 0.35 | 0.02 | -0.14 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 1.90 | 4.30 | 3.10 | 1.90 | -1.16 | -37.91% | 0.03 | 6 | 20 | 0.73 | 0.27 | 0.02 | -0.13 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 0.20 | 3.50 | 1.85 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.66 | 0.21 | 0.02 | -0.12 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 0.05 | 3.00 | 1.53 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.68 | 0.16 | 0.01 | -0.11 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.85 | -0.81 | -48.80% | 0.01 | 1 | 6 | 0.99 | 0.10 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | 0.06 | 0.01 | -0.05 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.04 | 0.01 | -0.04 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.28 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.03 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.48 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 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 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.33 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.88 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.95 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.56 | -0.02 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | -0.05 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 1.55 | 0.80 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.73 | -0.11 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 0.20 | 3.50 | 1.85 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.79 | -0.12 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.25 | 3.30 | 1.78 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.63 | -0.19 | 0.02 | -0.12 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 0.85 | 3.20 | 2.03 | 3.19 | -0.11 | -3.34% | 0.02 | 1 | 157 | 0.52 | -0.27 | 0.02 | -0.13 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 3.50 | 7.00 | 5.25 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.67 | -0.39 | 0.03 | -0.13 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 6.20 | 8.00 | 7.10 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.59 | -0.54 | 0.03 | -0.14 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 9.50 | 12.90 | 11.20 | 17.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | -0.65 | 0.02 | -0.14 | 11/25/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 12.80 | 16.20 | 14.50 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.73 | 0.02 | -0.13 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 17.30 | 21.10 | 19.20 | % | 0.16 | 0 | 0 | 1.00 | -0.79 | 0.02 | -0.12 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 22.10 | 25.30 | 23.70 | % | 0.19 | 0 | 0 | 0.97 | -0.84 | 0.01 | -0.11 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 26.60 | 30.20 | 28.40 | % | 0.22 | 0 | 0 | 1.12 | -0.90 | 0.01 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 31.50 | 34.70 | 33.10 | % | 0.25 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 36.20 | 39.90 | 38.05 | % | 0.27 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 145.00 | 41.20 | 44.90 | 43.05 | % | 0.30 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 150.00 | 46.20 | 49.80 | 48.00 | % | 0.32 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 51.10 | 54.80 | 52.95 | % | 0.34 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 56.10 | 59.80 | 57.95 | % | 0.36 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 61.10 | 64.80 | 62.95 | % | 0.38 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST |