Options Chain for CELCUITY INC COM (CELC) - $113.56 as of 4/24/2026 6:16:09 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 | 94.20 | 98.30 | 96.25 | % | 3.85 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 30.00 | 89.20 | 93.30 | 91.25 | % | 3.04 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 35.00 | 84.30 | 88.40 | 86.35 | % | 2.47 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:16 PM EST | |||
| 40.00 | 79.40 | 83.50 | 81.45 | % | 2.04 | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:16 PM EST | |||
| 45.00 | 74.50 | 78.50 | 76.50 | % | 1.70 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:16 PM EST | |||
| 50.00 | 69.60 | 73.70 | 71.65 | % | 1.43 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:16 PM EST | |||
| 55.00 | 65.00 | 67.70 | 66.35 | % | 1.21 | 0 | 2 | 1.47 | 0.98 | 0.00 | -0.03 | 4/24/2026 3:59:16 PM EST | |||
| 60.00 | 60.20 | 62.60 | 61.40 | 48.00 | -10.00 | -17.25% | 1.02 | 2 | 192 | 1.31 | 0.97 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 65.00 | 55.50 | 58.40 | 56.95 | % | 0.88 | 0 | 0 | 1.38 | 0.95 | 0.00 | -0.05 | 4/24/2026 3:59:16 PM EST | |||
| 70.00 | 50.90 | 53.70 | 52.30 | 40.95 | 0.00 | 0.00% | 0.75 | 0 | 137 | 0.99 | 0.94 | 0.00 | -0.05 | 3/27/2026 | 4/24/2026 3:59:16 PM EST |
| 75.00 | 46.40 | 49.40 | 47.90 | 45.74 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.01 | 0.91 | 0.00 | -0.07 | 4/8/2026 | 4/24/2026 3:59:16 PM EST |
| 80.00 | 41.90 | 45.00 | 43.45 | 46.76 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.97 | 0.89 | 0.00 | -0.08 | 4/21/2026 | 4/24/2026 3:59:16 PM EST |
| 85.00 | 37.90 | 40.80 | 39.35 | 40.50 | 0.00 | 0.00% | 0.46 | 0 | 46 | 0.97 | 0.87 | 0.00 | -0.09 | 4/15/2026 | 4/24/2026 3:59:16 PM EST |
| 90.00 | 33.90 | 36.80 | 35.35 | 34.60 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.95 | 0.84 | 0.01 | -0.10 | 4/15/2026 | 4/24/2026 3:59:16 PM EST |
| 95.00 | 30.30 | 33.00 | 31.65 | % | 0.33 | 0 | 31 | 0.93 | 0.80 | 0.01 | -0.11 | 4/24/2026 3:59:16 PM EST | |||
| 100.00 | 26.60 | 29.30 | 27.95 | 25.50 | +2.50 | +10.87% | 0.28 | 54 | 415 | 0.91 | 0.76 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 105.00 | 23.40 | 25.90 | 24.65 | 28.40 | 0.00 | 0.00% | 0.23 | 0 | 79 | 0.89 | 0.72 | 0.01 | -0.13 | 4/16/2026 | 4/24/2026 3:59:16 PM EST |
| 110.00 | 20.30 | 22.70 | 21.50 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 182 | 0.87 | 0.67 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:59:16 PM EST |
| 115.00 | 17.00 | 19.80 | 18.40 | 18.00 | -0.95 | -5.02% | 0.16 | 9 | 132 | 0.84 | 0.62 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 120.00 | 14.40 | 16.90 | 15.65 | 15.60 | +3.60 | +30.00% | 0.13 | 73 | 61 | 0.82 | 0.57 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 125.00 | 12.00 | 14.90 | 13.45 | 11.02 | -3.99 | -26.59% | 0.11 | 2 | 562 | 0.81 | 0.52 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 130.00 | 10.00 | 12.60 | 11.30 | 9.50 | -0.22 | -2.27% | 0.09 | 90 | 130 | 0.80 | 0.47 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 135.00 | 8.00 | 10.10 | 9.05 | 9.00 | -1.50 | -14.29% | 0.07 | 7 | 95 | 0.76 | 0.42 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 140.00 | 6.40 | 8.30 | 7.35 | 7.39 | -0.81 | -9.88% | 0.05 | 28 | 37 | 0.74 | 0.36 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 145.00 | 4.70 | 7.50 | 6.10 | % | 0.04 | 0 | 0 | 0.74 | 0.31 | 0.01 | -0.11 | 4/24/2026 3:59:16 PM EST | |||
| 150.00 | 4.40 | 5.80 | 5.10 | 4.99 | -1.31 | -20.80% | 0.03 | 18 | 63 | 0.74 | 0.26 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 155.00 | 2.30 | 4.40 | 3.35 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 906 | 0.67 | 0.21 | 0.01 | -0.09 | 4/17/2026 | 4/24/2026 3:59:16 PM EST |
| 160.00 | 1.40 | 4.20 | 2.80 | % | 0.02 | 0 | 2 | 0.67 | 0.17 | 0.01 | -0.07 | 4/24/2026 3:59:16 PM EST | |||
| 165.00 | 0.75 | 3.30 | 2.03 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.64 | 0.14 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 3:59:16 PM EST |
| 170.00 | 0.25 | 2.75 | 1.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.61 | 0.11 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:16 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.10 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:16 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.08 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:59:16 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.06 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 3:59:16 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 | 2.15 | 1.08 | % | 0.04 | 0 | 12 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 7 | 2.35 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:16 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 21 | 2.13 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:16 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 25 | 1.95 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:16 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 47 | 1.80 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:16 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.67 | -0.02 | 0.00 | -0.03 | 3/30/2026 | 4/24/2026 3:59:16 PM EST |
| 60.00 | 0.00 | 2.85 | 1.43 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.54 | -0.03 | 0.00 | -0.03 | 4/21/2026 | 4/24/2026 3:59:16 PM EST |
| 65.00 | 0.20 | 3.10 | 1.65 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 233 | 1.10 | -0.05 | 0.00 | -0.05 | 4/21/2026 | 4/24/2026 3:59:16 PM EST |
| 70.00 | 0.80 | 3.30 | 2.05 | 1.50 | +0.26 | +20.97% | 0.03 | 1 | 18 | 1.11 | -0.06 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 75.00 | 0.85 | 3.60 | 2.23 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.02 | -0.09 | 0.00 | -0.07 | 4/21/2026 | 4/24/2026 3:59:16 PM EST |
| 80.00 | 1.45 | 4.10 | 2.78 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.99 | -0.11 | 0.00 | -0.08 | 4/21/2026 | 4/24/2026 3:59:16 PM EST |
| 85.00 | 2.60 | 5.00 | 3.80 | % | 0.04 | 0 | 0 | 0.99 | -0.13 | 0.00 | -0.09 | 4/24/2026 3:59:16 PM EST | |||
| 90.00 | 3.50 | 6.10 | 4.80 | 4.60 | 0.00 | 0.00% | 0.05 | 2 | 236 | 0.97 | -0.16 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 95.00 | 4.70 | 7.20 | 5.95 | 5.91 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.94 | -0.20 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:16 PM EST |
| 100.00 | 6.20 | 8.50 | 7.35 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | -0.24 | 0.01 | -0.12 | 4/10/2026 | 4/24/2026 3:59:16 PM EST |
| 105.00 | 7.30 | 10.00 | 8.65 | 9.50 | +1.71 | +21.96% | 0.08 | 2 | 20 | 0.88 | -0.28 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 110.00 | 9.50 | 11.80 | 10.65 | 11.52 | 0.00 | 0.00% | 0.10 | 0 | 205 | 0.88 | -0.33 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:59:16 PM EST |
| 115.00 | 11.30 | 13.80 | 12.55 | 16.50 | 0.00 | 0.00% | 0.11 | 0 | 190 | 0.85 | -0.38 | 0.01 | -0.14 | 4/6/2026 | 4/24/2026 3:59:16 PM EST |
| 120.00 | 13.50 | 16.10 | 14.80 | 13.60 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.83 | -0.43 | 0.01 | -0.14 | 4/20/2026 | 4/24/2026 3:59:16 PM EST |
| 125.00 | 16.10 | 18.60 | 17.35 | % | 0.14 | 0 | 0 | 0.81 | -0.48 | 0.01 | -0.14 | 4/24/2026 3:59:16 PM EST | |||
| 130.00 | 18.80 | 21.30 | 20.05 | % | 0.15 | 0 | 0 | 0.79 | -0.53 | 0.01 | -0.14 | 4/24/2026 3:59:16 PM EST | |||
| 135.00 | 22.00 | 24.40 | 23.20 | % | 0.17 | 0 | 0 | 0.78 | -0.58 | 0.01 | -0.13 | 4/24/2026 3:59:16 PM EST | |||
| 140.00 | 25.10 | 27.80 | 26.45 | % | 0.19 | 0 | 0 | 0.76 | -0.64 | 0.01 | -0.12 | 4/24/2026 3:59:16 PM EST | |||
| 145.00 | 28.60 | 31.20 | 29.90 | % | 0.21 | 0 | 0 | 0.74 | -0.69 | 0.01 | -0.11 | 4/24/2026 3:59:16 PM EST | |||
| 150.00 | 32.20 | 34.70 | 33.45 | % | 0.22 | 0 | 0 | 0.71 | -0.74 | 0.01 | -0.10 | 4/24/2026 3:59:16 PM EST | |||
| 155.00 | 36.30 | 38.90 | 37.60 | % | 0.24 | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.09 | 4/24/2026 3:59:16 PM EST | |||
| 160.00 | 39.90 | 43.30 | 41.60 | % | 0.26 | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.07 | 4/24/2026 3:59:16 PM EST | |||
| 165.00 | 45.10 | 47.50 | 46.30 | % | 0.28 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.06 | 4/24/2026 3:59:16 PM EST | |||
| 170.00 | 48.90 | 52.00 | 50.45 | % | 0.30 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.05 | 4/24/2026 3:59:16 PM EST | |||
| 175.00 | 53.60 | 56.60 | 55.10 | % | 0.31 | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.05 | 4/24/2026 3:59:16 PM EST | |||
| 180.00 | 58.20 | 61.40 | 59.80 | % | 0.33 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.04 | 4/24/2026 3:59:16 PM EST | |||
| 185.00 | 62.80 | 66.20 | 64.50 | % | 0.35 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.03 | 4/24/2026 3:59:16 PM EST |