Options Chain for CELCUITY INC COM (CELC) - $79.52 as of 10/1/2026 5:06:34 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 | 29.30 | 33.00 | 31.15 | 49.90 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.34 | 0.98 | 0.00 | -0.03 | 8/7/2026 | 10/1/2026 3:59:53 PM EST |
| 50.00 | 24.40 | 28.20 | 26.30 | % | 0.53 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 55.00 | 20.50 | 23.70 | 22.10 | 29.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.04 | 0.92 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 15.80 | 19.40 | 17.60 | % | 0.29 | 0 | 0 | 0.93 | 0.86 | 0.01 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 65.00 | 11.70 | 15.40 | 13.55 | % | 0.21 | 0 | 0 | 0.56 | 0.78 | 0.02 | -0.08 | 10/1/2026 3:59:53 PM EST | |||
| 70.00 | 8.40 | 12.10 | 10.25 | % | 0.15 | 0 | 0 | 0.59 | 0.69 | 0.02 | -0.09 | 10/1/2026 3:59:53 PM EST | |||
| 75.00 | 5.70 | 9.50 | 7.60 | % | 0.10 | 0 | 0 | 0.60 | 0.59 | 0.02 | -0.09 | 10/1/2026 3:59:53 PM EST | |||
| 80.00 | 4.10 | 7.50 | 5.80 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.64 | 0.48 | 0.02 | -0.08 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 2.85 | 4.50 | 3.68 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.59 | 0.37 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 1.30 | 3.90 | 2.60 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.60 | 0.27 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 0.75 | 2.20 | 1.48 | 2.00 | -2.80 | -58.34% | 0.02 | 17 | 288 | 0.56 | 0.19 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 0.60 | 3.10 | 1.85 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.68 | 0.13 | 0.01 | -0.04 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.09 | 0.01 | -0.03 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.96 | 0.06 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.01 | 0.04 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.06 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.16 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/1/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 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 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.42 | -0.02 | 0.00 | -0.03 | 7/28/2026 | 10/1/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.55 | 1.28 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | -0.04 | 0.00 | -0.04 | 7/28/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.10 | -0.08 | 0.01 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 60.00 | 0.80 | 2.90 | 1.85 | 1.50 | +0.30 | +25.00% | 0.03 | 2 | 7 | 0.73 | -0.14 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 1.65 | 2.90 | 2.28 | 2.50 | +0.20 | +8.70% | 0.04 | 2 | 2 | 0.63 | -0.22 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 2.50 | 5.80 | 4.15 | 3.96 | +0.36 | +10.00% | 0.06 | 6 | 180 | 0.59 | -0.31 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 6.00 | 7.50 | 6.75 | 6.50 | +0.80 | +14.04% | 0.09 | 1 | 387 | 0.69 | -0.41 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 7.50 | 11.20 | 9.35 | 8.53 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.66 | -0.52 | 0.02 | -0.08 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 10.90 | 14.50 | 12.70 | 12.10 | +1.00 | +9.01% | 0.15 | 10 | 225 | 0.65 | -0.63 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 14.40 | 18.10 | 16.25 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.82 | -0.73 | 0.02 | -0.06 | 9/16/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 18.70 | 21.80 | 20.25 | 13.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -0.81 | 0.02 | -0.05 | 8/24/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 23.20 | 26.10 | 24.65 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 358 | 0.80 | -0.87 | 0.01 | -0.04 | 8/26/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 27.90 | 31.50 | 29.70 | % | 0.28 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 110.00 | 32.70 | 36.70 | 34.70 | % | 0.32 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 115.00 | 37.70 | 41.70 | 39.70 | % | 0.35 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 120.00 | 42.70 | 46.70 | 44.70 | % | 0.37 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 125.00 | 47.70 | 51.70 | 49.70 | % | 0.40 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 130.00 | 52.70 | 56.70 | 54.70 | % | 0.42 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 135.00 | 57.70 | 61.70 | 59.70 | % | 0.44 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 140.00 | 62.70 | 66.70 | 64.70 | % | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 145.00 | 67.70 | 71.50 | 69.60 | % | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 150.00 | 72.70 | 76.70 | 74.70 | % | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 155.00 | 77.70 | 81.70 | 79.70 | 63.46 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/1/2026 3:59:53 PM EST |
| 160.00 | 82.70 | 86.70 | 84.70 | % | 0.53 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 165.00 | 87.70 | 91.70 | 89.70 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 170.00 | 92.70 | 96.70 | 94.70 | % | 0.56 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 175.00 | 97.70 | 101.70 | 99.70 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 180.00 | 102.70 | 106.70 | 104.70 | % | 0.58 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 185.00 | 107.70 | 111.70 | 109.70 | % | 0.59 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 190.00 | 112.70 | 116.70 | 114.70 | % | 0.60 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 195.00 | 117.70 | 121.70 | 119.70 | % | 0.61 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |