Options Chain for CELCUITY INC COM (CELC) - $90.57 as of 8/21/2026 2:18:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.50 | 48.30 | 46.40 | % | 1.03 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 50.00 | 39.80 | 43.40 | 41.60 | 38.60 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 34.70 | 38.50 | 36.60 | % | 0.67 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 60.00 | 30.00 | 33.80 | 31.90 | 25.20 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.08 | 0.95 | 0.00 | -0.03 | 7/27/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 25.50 | 29.20 | 27.35 | % | 0.42 | 0 | 0 | 1.04 | 0.92 | 0.01 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 70.00 | 22.30 | 25.00 | 23.65 | 27.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.76 | 0.88 | 0.01 | -0.06 | 7/15/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 18.30 | 21.00 | 19.65 | % | 0.26 | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.07 | 8/24/2026 3:59:58 PM EST | |||
| 80.00 | 13.60 | 17.00 | 15.30 | 15.56 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.64 | 0.75 | 0.01 | -0.08 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 85.00 | 10.70 | 14.50 | 12.60 | 13.06 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.68 | 0.66 | 0.02 | -0.09 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 90.00 | 7.80 | 11.70 | 9.75 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.66 | 0.58 | 0.02 | -0.09 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 95.00 | 5.90 | 9.30 | 7.60 | 10.05 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.66 | 0.49 | 0.02 | -0.09 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 100.00 | 4.30 | 7.50 | 5.90 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.66 | 0.40 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 105.00 | 2.80 | 5.90 | 4.35 | 6.22 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.65 | 0.33 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 110.00 | 1.30 | 4.90 | 3.10 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.62 | 0.26 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 115.00 | 1.40 | 3.90 | 2.65 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 835 | 0.66 | 0.20 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 120.00 | 0.20 | 3.60 | 1.90 | 1.97 | -0.48 | -19.60% | 0.02 | 1 | 6 | 0.61 | 0.16 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 125.00 | 0.35 | 2.85 | 1.60 | 1.10 | -0.56 | -33.74% | 0.01 | 20 | 1 | 0.66 | 0.12 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.80 | 1.40 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.09 | 0.01 | -0.03 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.95 | 0.05 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | 5.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.04 | 0.00 | -0.02 | 7/2/2026 | 8/24/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.02 | 0.03 | 0.00 | -0.01 | 7/22/2026 | 8/24/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.02 | 0.00 | -0.01 | 6/10/2026 | 8/24/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.01 | 0.00 | -0.01 | 6/10/2026 | 8/24/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 8/24/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | -0.02 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 1.85 | 0.95 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.74 | -0.05 | 0.00 | -0.03 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.01 | -0.08 | 0.01 | -0.04 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 1.15 | 2.10 | 1.63 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.12 | 0.01 | -0.06 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 1.45 | 4.10 | 2.78 | 2.45 | -3.60 | -59.51% | 0.04 | 20 | 10 | 0.68 | -0.18 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 80.00 | 2.50 | 5.60 | 4.05 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | -0.25 | 0.01 | -0.08 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 85.00 | 4.30 | 7.40 | 5.85 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.65 | -0.34 | 0.02 | -0.09 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 90.00 | 5.90 | 10.00 | 7.95 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.63 | -0.42 | 0.02 | -0.09 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 95.00 | 9.00 | 13.00 | 11.00 | 11.42 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.65 | -0.51 | 0.02 | -0.09 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 100.00 | 12.10 | 16.00 | 14.05 | 22.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -0.60 | 0.02 | -0.09 | 6/5/2026 | 8/24/2026 3:59:58 PM EST |
| 105.00 | 16.40 | 19.50 | 17.95 | 20.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.65 | -0.67 | 0.02 | -0.08 | 7/22/2026 | 8/24/2026 3:59:58 PM EST |
| 110.00 | 20.30 | 23.50 | 21.90 | % | 0.20 | 0 | 0 | 0.64 | -0.74 | 0.01 | -0.07 | 8/24/2026 3:59:58 PM EST | |||
| 115.00 | 23.50 | 27.10 | 25.30 | % | 0.22 | 0 | 0 | 0.79 | -0.80 | 0.01 | -0.06 | 8/24/2026 3:59:58 PM EST | |||
| 120.00 | 28.00 | 31.60 | 29.80 | % | 0.25 | 0 | 0 | 0.82 | -0.84 | 0.01 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 125.00 | 32.50 | 36.30 | 34.40 | % | 0.28 | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 130.00 | 37.30 | 41.00 | 39.15 | % | 0.30 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 135.00 | 42.10 | 45.90 | 44.00 | % | 0.33 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 140.00 | 47.10 | 50.90 | 49.00 | % | 0.35 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 145.00 | 52.10 | 55.90 | 54.00 | % | 0.37 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 150.00 | 57.60 | 60.70 | 59.15 | % | 0.39 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 155.00 | 62.10 | 65.90 | 64.00 | % | 0.41 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 160.00 | 67.10 | 70.70 | 68.90 | % | 0.43 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 165.00 | 72.10 | 75.90 | 74.00 | % | 0.45 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 170.00 | 77.10 | 80.70 | 78.90 | % | 0.46 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 175.00 | 82.10 | 85.90 | 84.00 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 180.00 | 87.10 | 90.70 | 88.90 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 185.00 | 92.10 | 95.70 | 93.90 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 190.00 | 97.10 | 100.70 | 98.90 | % | 0.52 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 195.00 | 102.10 | 105.70 | 103.90 | % | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |