Options Chain for CELCUITY INC COM (CELC) - $70.50 as of 10/30/2026 7:36:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.80 | 31.50 | 29.65 | % | 0.74 | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 45.00 | 22.90 | 26.60 | 24.75 | 49.90 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.85 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 10/30/2026 4:00:03 PM EST |
| 50.00 | 18.10 | 21.80 | 19.95 | 16.27 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.59 | 0.95 | 0.01 | -0.05 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 55.00 | 13.60 | 17.30 | 15.45 | 12.90 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.38 | 0.89 | 0.01 | -0.08 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 60.00 | 9.50 | 13.20 | 11.35 | 10.40 | +1.80 | +20.93% | 0.19 | 13 | 240 | 1.23 | 0.80 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 65.00 | 6.00 | 9.80 | 7.90 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 273 | 0.80 | 0.68 | 0.03 | -0.13 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 70.00 | 3.50 | 7.40 | 5.45 | 4.50 | -2.50 | -35.72% | 0.08 | 31 | 166 | 0.84 | 0.53 | 0.03 | -0.14 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 75.00 | 1.55 | 3.80 | 2.68 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 325 | 0.70 | 0.40 | 0.03 | -0.14 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |
| 80.00 | 0.45 | 4.20 | 2.33 | 2.35 | -0.15 | -6.00% | 0.03 | 1 | 259 | 0.82 | 0.29 | 0.02 | -0.12 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 3.50 | 1.75 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.25 | 0.19 | 0.02 | -0.10 | 10/9/2026 | 10/30/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.23 | 0.13 | 0.01 | -0.08 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.65 | 1.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 488 | 1.13 | 0.09 | 0.01 | -0.06 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 100.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.86 | 0.07 | 0.01 | -0.06 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.03 | 0.01 | -0.03 | 9/30/2026 | 10/30/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.68 | 0.02 | 0.00 | -0.02 | 9/30/2026 | 10/30/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.15 | -0.05 | -25.00% | 0.00 | 10 | 37 | 1.47 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.64 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/30/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/30/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/30/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/30/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.95 | 0.98 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.17 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/30/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.60 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.40 | -0.20 | -33.34% | 0.01 | 20 | 344 | 1.01 | -0.05 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 55.00 | 0.35 | 1.20 | 0.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.84 | -0.11 | 0.01 | -0.08 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 60.00 | 1.00 | 2.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.83 | -0.20 | 0.02 | -0.11 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 65.00 | 1.65 | 4.10 | 2.88 | 4.00 | +0.70 | +21.22% | 0.04 | 25 | 90 | 0.76 | -0.32 | 0.03 | -0.13 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 70.00 | 4.00 | 7.70 | 5.85 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 212 | 0.86 | -0.47 | 0.03 | -0.14 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 75.00 | 7.00 | 10.80 | 8.90 | 15.43 | 0.00 | 0.00% | 0.12 | 0 | 378 | 0.84 | -0.60 | 0.03 | -0.14 | 10/14/2026 | 10/30/2026 4:00:03 PM EST |
| 80.00 | 10.70 | 14.50 | 12.60 | 20.09 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.18 | -0.71 | 0.02 | -0.12 | 10/14/2026 | 10/30/2026 4:00:03 PM EST |
| 85.00 | 14.90 | 18.70 | 16.80 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 235 | 1.24 | -0.81 | 0.02 | -0.10 | 10/1/2026 | 10/30/2026 4:00:03 PM EST |
| 90.00 | 19.40 | 23.20 | 21.30 | 22.30 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.32 | -0.87 | 0.01 | -0.08 | 10/8/2026 | 10/30/2026 4:00:03 PM EST |
| 95.00 | 24.10 | 28.20 | 26.15 | 13.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -0.91 | 0.01 | -0.06 | 8/24/2026 | 10/30/2026 4:00:03 PM EST |
| 100.00 | 29.00 | 33.00 | 31.00 | 30.30 | 0.00 | 0.00% | 0.31 | 0 | 184 | 1.56 | -0.93 | 0.01 | -0.06 | 10/5/2026 | 10/30/2026 4:00:03 PM EST |
| 105.00 | 33.80 | 37.80 | 35.80 | % | 0.34 | 0 | 0 | 1.64 | -0.97 | 0.01 | -0.03 | 10/30/2026 4:00:03 PM EST | |||
| 110.00 | 38.80 | 42.50 | 40.65 | % | 0.37 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 115.00 | 43.70 | 47.70 | 45.70 | % | 0.40 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 120.00 | 48.70 | 52.70 | 50.70 | % | 0.42 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 125.00 | 53.70 | 57.40 | 55.55 | % | 0.44 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 130.00 | 58.70 | 62.70 | 60.70 | % | 0.47 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 135.00 | 63.70 | 67.70 | 65.70 | % | 0.49 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 140.00 | 68.70 | 72.70 | 70.70 | % | 0.51 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 145.00 | 73.70 | 77.70 | 75.70 | % | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 150.00 | 78.70 | 82.70 | 80.70 | % | 0.54 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 155.00 | 83.70 | 87.70 | 85.70 | 63.46 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/30/2026 4:00:03 PM EST |
| 160.00 | 88.70 | 92.70 | 90.70 | % | 0.57 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 165.00 | 93.70 | 97.70 | 95.70 | % | 0.58 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 170.00 | 98.70 | 102.70 | 100.70 | % | 0.59 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 175.00 | 103.70 | 107.70 | 105.70 | % | 0.60 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 180.00 | 108.70 | 112.70 | 110.70 | % | 0.61 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 185.00 | 113.70 | 117.70 | 115.70 | % | 0.63 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 190.00 | 118.70 | 122.70 | 120.70 | % | 0.64 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 195.00 | 123.70 | 127.70 | 125.70 | % | 0.64 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST |