Options Chain for CELCUITY INC COM (CELC) - $130.91 as of 5/29/2026 2:08:16 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 | 106.40 | 110.30 | 108.35 | % | 4.33 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 30.00 | 101.40 | 105.30 | 103.35 | % | 3.44 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 35.00 | 96.40 | 100.30 | 98.35 | % | 2.81 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 40.00 | 91.40 | 95.20 | 93.30 | % | 2.33 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 45.00 | 86.50 | 90.20 | 88.35 | % | 1.96 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 50.00 | 81.50 | 85.30 | 83.40 | 97.18 | 0.00 | 0.00% | 1.67 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:26 PM EST |
| 55.00 | 76.50 | 80.40 | 78.45 | % | 1.43 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 60.00 | 71.50 | 74.40 | 72.95 | 71.20 | 0.00 | 0.00% | 1.22 | 0 | 185 | 2.41 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:26 PM EST |
| 65.00 | 66.60 | 70.20 | 68.40 | % | 1.05 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 70.00 | 61.60 | 64.30 | 62.95 | 62.40 | 0.00 | 0.00% | 0.90 | 0 | 156 | 2.03 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:26 PM EST |
| 75.00 | 56.70 | 60.30 | 58.50 | 68.00 | 0.00 | 0.00% | 0.78 | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:26 PM EST |
| 80.00 | 51.80 | 55.40 | 53.60 | 46.76 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.87 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/29/2026 3:59:26 PM EST |
| 85.00 | 46.80 | 50.50 | 48.65 | 64.50 | 0.00 | 0.00% | 0.57 | 0 | 62 | 1.59 | 0.99 | 0.00 | -0.02 | 5/4/2026 | 5/29/2026 3:59:26 PM EST |
| 90.00 | 42.00 | 43.90 | 42.95 | 43.30 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.30 | 0.98 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 3:59:26 PM EST |
| 95.00 | 37.20 | 39.60 | 38.40 | 35.00 | -1.50 | -4.11% | 0.40 | 5 | 28 | 1.20 | 0.96 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 100.00 | 32.40 | 34.70 | 33.55 | 31.00 | -1.00 | -3.13% | 0.34 | 2 | 436 | 1.11 | 0.94 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 105.00 | 27.80 | 29.90 | 28.85 | 30.20 | 0.00 | 0.00% | 0.27 | 0 | 131 | 0.60 | 0.91 | 0.01 | -0.11 | 5/18/2026 | 5/29/2026 3:59:26 PM EST |
| 110.00 | 23.30 | 26.00 | 24.65 | 25.20 | 0.00 | 0.00% | 0.22 | 0 | 215 | 0.66 | 0.87 | 0.01 | -0.14 | 5/28/2026 | 5/29/2026 3:59:26 PM EST |
| 115.00 | 19.00 | 22.00 | 20.50 | 20.70 | -6.06 | -22.65% | 0.18 | 11 | 127 | 0.68 | 0.81 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 120.00 | 15.80 | 18.30 | 17.05 | 18.15 | +1.15 | +6.77% | 0.14 | 3 | 282 | 0.73 | 0.75 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 125.00 | 12.50 | 14.70 | 13.60 | 11.15 | -1.05 | -8.61% | 0.11 | 2 | 808 | 0.70 | 0.67 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 130.00 | 9.70 | 11.90 | 10.80 | 9.90 | -0.70 | -6.61% | 0.08 | 23 | 602 | 0.71 | 0.59 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 135.00 | 7.40 | 9.70 | 8.55 | 8.57 | -0.23 | -2.62% | 0.06 | 338 | 304 | 0.74 | 0.51 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 140.00 | 5.20 | 7.60 | 6.40 | 6.30 | -0.26 | -3.97% | 0.05 | 56 | 1,092 | 0.74 | 0.42 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 145.00 | 3.50 | 5.80 | 4.65 | 5.10 | +0.10 | +2.00% | 0.03 | 1 | 83 | 0.72 | 0.35 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 150.00 | 3.30 | 4.40 | 3.85 | 3.19 | -0.27 | -7.81% | 0.03 | 322 | 493 | 0.70 | 0.28 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 155.00 | 1.85 | 3.50 | 2.68 | 2.93 | +0.25 | +9.33% | 0.02 | 283 | 3,336 | 0.74 | 0.22 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 160.00 | 1.00 | 2.50 | 1.75 | 2.00 | +0.10 | +5.27% | 0.01 | 55 | 1,139 | 0.71 | 0.17 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 165.00 | 1.00 | 2.25 | 1.63 | 1.80 | +0.62 | +52.55% | 0.01 | 35 | 455 | 0.78 | 0.13 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 170.00 | 0.55 | 1.30 | 0.93 | 1.14 | +0.04 | +3.64% | 0.01 | 256 | 178 | 0.73 | 0.10 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 0.64 | -1.07 | -62.58% | 0.00 | 3 | 16 | 0.88 | 0.07 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 0.91 | 0.05 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 3:59:26 PM EST |
| 185.00 | 0.20 | 0.80 | 0.50 | 0.55 | +0.05 | +10.00% | 0.00 | 247 | 152 | 0.79 | 0.04 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.03 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 3:59:26 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.31 | 0.02 | 0.00 | -0.02 | 5/29/2026 3:59:26 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,615 | 1.35 | 0.01 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:26 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/29/2026 3:59:26 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,873 | 1.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:26 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 | 3.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 11 | 4.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:26 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 21 | 3.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 25 | 3.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 47 | 3.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:26 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:26 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 240 | 2.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:26 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.13 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:26 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:26 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.74 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 3:59:26 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/29/2026 3:59:26 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.48 | -0.02 | 0.00 | -0.03 | 5/19/2026 | 5/29/2026 3:59:26 PM EST |
| 95.00 | 0.15 | 1.30 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.91 | -0.04 | 0.00 | -0.06 | 5/26/2026 | 5/29/2026 3:59:26 PM EST |
| 100.00 | 0.40 | 1.15 | 0.78 | 1.00 | -0.20 | -16.67% | 0.01 | 3 | 594 | 0.84 | -0.06 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 105.00 | 0.60 | 2.70 | 1.65 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1,133 | 0.88 | -0.09 | 0.01 | -0.11 | 5/28/2026 | 5/29/2026 3:59:26 PM EST |
| 110.00 | 1.35 | 3.20 | 2.28 | 1.85 | -0.20 | -9.76% | 0.02 | 1 | 461 | 0.86 | -0.13 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 115.00 | 2.05 | 3.20 | 2.63 | 3.20 | +0.20 | +6.67% | 0.02 | 537 | 1,044 | 0.78 | -0.19 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 120.00 | 3.40 | 5.50 | 4.45 | 5.68 | +1.38 | +32.10% | 0.04 | 201 | 252 | 0.82 | -0.25 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 125.00 | 5.10 | 6.40 | 5.75 | 8.00 | +2.00 | +33.34% | 0.05 | 182 | 18 | 0.77 | -0.33 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:26 PM EST |
| 130.00 | 7.00 | 8.80 | 7.90 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 811 | 0.77 | -0.41 | 0.02 | -0.23 | 5/28/2026 | 5/29/2026 3:59:26 PM EST |
| 135.00 | 9.80 | 12.50 | 11.15 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.82 | -0.49 | 0.02 | -0.23 | 5/26/2026 | 5/29/2026 3:59:26 PM EST |
| 140.00 | 13.10 | 15.40 | 14.25 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.83 | -0.58 | 0.02 | -0.23 | 5/26/2026 | 5/29/2026 3:59:26 PM EST |
| 145.00 | 16.50 | 19.20 | 17.85 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.86 | -0.65 | 0.02 | -0.21 | 5/15/2026 | 5/29/2026 3:59:26 PM EST |
| 150.00 | 20.20 | 22.60 | 21.40 | 18.57 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.84 | -0.72 | 0.01 | -0.19 | 5/26/2026 | 5/29/2026 3:59:26 PM EST |
| 155.00 | 24.10 | 26.50 | 25.30 | 19.70 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.86 | -0.78 | 0.01 | -0.17 | 5/4/2026 | 5/29/2026 3:59:26 PM EST |
| 160.00 | 28.10 | 30.80 | 29.45 | % | 0.18 | 0 | 0 | 0.85 | -0.83 | 0.01 | -0.14 | 5/29/2026 3:59:26 PM EST | |||
| 165.00 | 32.70 | 35.10 | 33.90 | % | 0.21 | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.12 | 5/29/2026 3:59:26 PM EST | |||
| 170.00 | 37.20 | 39.70 | 38.45 | % | 0.23 | 0 | 0 | 0.99 | -0.90 | 0.01 | -0.09 | 5/29/2026 3:59:26 PM EST | |||
| 175.00 | 41.60 | 44.40 | 43.00 | % | 0.25 | 0 | 0 | 1.02 | -0.93 | 0.01 | -0.07 | 5/29/2026 3:59:26 PM EST | |||
| 180.00 | 46.80 | 49.20 | 48.00 | % | 0.27 | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.06 | 5/29/2026 3:59:26 PM EST | |||
| 185.00 | 51.80 | 54.10 | 52.95 | 47.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.10 | -0.96 | 0.00 | -0.04 | 5/4/2026 | 5/29/2026 3:59:26 PM EST |
| 190.00 | 56.80 | 59.00 | 57.90 | % | 0.30 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.03 | 5/29/2026 3:59:26 PM EST | |||
| 195.00 | 60.30 | 63.90 | 62.10 | 61.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 3:59:26 PM EST |
| 200.00 | 65.10 | 68.90 | 67.00 | % | 0.34 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:26 PM EST | |||
| 210.00 | 75.20 | 78.80 | 77.00 | % | 0.37 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:26 PM EST | |||
| 220.00 | 85.10 | 89.00 | 87.05 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:26 PM EST |