Options Chain for CELCUITY INC COM (CELC) - $87.43 as of 6/9/2026 12:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 65.70 | 69.70 | 67.70 | % | 2.71 | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 30.00 | 60.70 | 64.70 | 62.70 | % | 2.09 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 35.00 | 55.90 | 59.70 | 57.80 | % | 1.65 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 40.00 | 50.90 | 54.70 | 52.80 | % | 1.32 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 45.00 | 45.70 | 49.70 | 47.70 | % | 1.06 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 50.00 | 41.00 | 44.70 | 42.85 | 36.87 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 55.00 | 35.80 | 39.70 | 37.75 | 42.10 | 0.00 | 0.00% | 0.69 | 0 | 5 | 3.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 31.10 | 34.20 | 32.65 | 27.70 | 0.00 | 0.00% | 0.54 | 0 | 84 | 2.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 26.10 | 29.70 | 27.90 | 23.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 21.10 | 24.30 | 22.70 | 18.10 | 0.00 | 0.00% | 0.32 | 0 | 73 | 1.71 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 16.00 | 19.80 | 17.90 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.63 | 0.97 | 0.01 | -0.03 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 11.50 | 14.70 | 13.10 | 9.61 | 0.00 | 0.00% | 0.16 | 0 | 91 | 1.21 | 0.89 | 0.02 | -0.10 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 8.00 | 10.40 | 9.20 | 7.90 | +1.30 | +19.70% | 0.11 | 1 | 41 | 0.83 | 0.77 | 0.03 | -0.17 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 4.70 | 6.20 | 5.45 | 4.60 | +1.65 | +55.94% | 0.06 | 19 | 399 | 0.75 | 0.60 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 2.30 | 4.10 | 3.20 | 3.44 | +1.64 | +91.12% | 0.03 | 20 | 258 | 0.76 | 0.42 | 0.04 | -0.23 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 0.65 | 2.40 | 1.53 | 1.72 | +0.55 | +47.01% | 0.02 | 188 | 473 | 0.71 | 0.25 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 1.40 | 0.75 | 1.20 | +0.35 | +41.18% | 0.01 | 2 | 107 | 0.69 | 0.14 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 0.25 | 1.30 | 0.78 | 0.50 | +0.20 | +66.67% | 0.01 | 6 | 380 | 0.89 | 0.07 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.12 | 0.03 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 120.00 | 0.10 | 0.50 | 0.30 | 0.12 | -0.38 | -76.00% | 0.00 | 1 | 454 | 0.96 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 125.00 | 0.10 | 1.75 | 0.93 | 0.13 | -0.27 | -67.50% | 0.01 | 5 | 1,801 | 1.29 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 57 | 1,124 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 1.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,481 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 1,681 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,569 | 2.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 655 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 494 | 2.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 0.05 | -0.35 | -87.50% | 0.01 | 1 | 1,520 | 2.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 352 | 3.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,615 | 3.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,873 | 3.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 11 | 5.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 21 | 4.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 25 | 3.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 240 | 2.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.55 | -0.03 | 0.01 | -0.03 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 80.00 | 0.10 | 1.50 | 0.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.77 | -0.11 | 0.02 | -0.10 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 85.00 | 0.75 | 2.45 | 1.60 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.75 | -0.23 | 0.03 | -0.17 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 90.00 | 1.95 | 3.20 | 2.58 | 2.75 | -2.37 | -46.29% | 0.03 | 12 | 219 | 0.62 | -0.40 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 95.00 | 4.60 | 6.70 | 5.65 | 5.70 | -3.65 | -39.04% | 0.06 | 2 | 102 | 0.69 | -0.58 | 0.04 | -0.23 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 100.00 | 8.00 | 10.70 | 9.35 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 686 | 0.70 | -0.75 | 0.03 | -0.19 | 6/8/2026 | 6/9/2026 3:59:54 PM EST |
| 105.00 | 11.90 | 14.40 | 13.15 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 1,056 | 1.08 | -0.86 | 0.02 | -0.13 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 110.00 | 16.50 | 19.40 | 17.95 | 21.66 | 0.00 | 0.00% | 0.16 | 0 | 464 | 1.25 | -0.93 | 0.01 | -0.08 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 115.00 | 21.30 | 24.00 | 22.65 | 23.75 | -2.16 | -8.34% | 0.20 | 5 | 1,575 | 1.33 | -0.97 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 120.00 | 26.30 | 29.00 | 27.65 | 32.80 | 0.00 | 0.00% | 0.23 | 0 | 447 | 1.49 | -0.99 | 0.00 | -0.02 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 125.00 | 30.40 | 34.10 | 32.25 | 32.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 130.00 | 36.00 | 38.40 | 37.20 | 39.63 | 0.00 | 0.00% | 0.29 | 0 | 87 | 1.58 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:54 PM EST |
| 135.00 | 40.90 | 44.10 | 42.50 | 44.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:54 PM EST |
| 140.00 | 45.40 | 49.10 | 47.25 | 13.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:54 PM EST |
| 145.00 | 50.90 | 54.00 | 52.45 | 20.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:54 PM EST |
| 150.00 | 55.90 | 59.00 | 57.45 | 55.93 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 155.00 | 60.90 | 64.00 | 62.45 | 19.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:54 PM EST |
| 160.00 | 65.90 | 69.00 | 67.45 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 165.00 | 70.90 | 74.00 | 72.45 | % | 0.44 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 170.00 | 75.40 | 79.20 | 77.30 | % | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 175.00 | 80.90 | 84.00 | 82.45 | % | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 180.00 | 85.90 | 89.00 | 87.45 | % | 0.49 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 185.00 | 90.90 | 94.00 | 92.45 | 47.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:54 PM EST |
| 190.00 | 95.90 | 99.00 | 97.45 | % | 0.51 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 195.00 | 100.70 | 104.00 | 102.35 | 61.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:54 PM EST |
| 200.00 | 105.90 | 109.00 | 107.45 | % | 0.54 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 210.00 | 115.90 | 119.00 | 117.45 | % | 0.56 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 220.00 | 125.70 | 129.00 | 127.35 | % | 0.58 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST |