Options Chain for CELCUITY INC COM (CELC) - $68.07 as of 10/27/2026 8:41:04 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 | 26.80 | 30.80 | 28.80 | 21.40 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.42 | 0.97 | 0.00 | -0.02 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 22.20 | 26.30 | 24.25 | % | 0.54 | 0 | 0 | 1.27 | 0.94 | 0.01 | -0.03 | 10/27/2026 4:00:00 PM EST | |||
| 50.00 | 18.00 | 22.10 | 20.05 | % | 0.40 | 0 | 0 | 1.16 | 0.88 | 0.01 | -0.05 | 10/27/2026 4:00:00 PM EST | |||
| 55.00 | 14.10 | 18.30 | 16.20 | 40.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.80 | 0.80 | 0.01 | -0.06 | 7/15/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 10.90 | 14.90 | 12.90 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.83 | 0.72 | 0.02 | -0.07 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 8.10 | 12.10 | 10.10 | 9.26 | +3.16 | +51.81% | 0.16 | 8 | 3 | 0.83 | 0.63 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 5.60 | 9.60 | 7.60 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 186 | 0.80 | 0.53 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 3.50 | 7.60 | 5.55 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.78 | 0.43 | 0.02 | -0.08 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 2.85 | 5.10 | 3.98 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.76 | 0.34 | 0.02 | -0.07 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 0.65 | 4.80 | 2.73 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.72 | 0.25 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 3.50 | 1.78 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.64 | 0.16 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.02 | 0.13 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 3.00 | 1.50 | 11.60 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.05 | 0.09 | 0.01 | -0.03 | 9/8/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.75 | 1.38 | 9.69 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.10 | 0.06 | 0.01 | -0.02 | 8/13/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.14 | 0.04 | 0.00 | -0.01 | 8/28/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.19 | 0.02 | 0.00 | -0.01 | 9/11/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.24 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 16.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.33 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 8.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:00 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 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.47 | -0.03 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.85 | 1.43 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.30 | -0.07 | 0.01 | -0.03 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 3.70 | 1.85 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 278 | 1.20 | -0.12 | 0.01 | -0.05 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 1.00 | 4.70 | 2.85 | 4.56 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.83 | -0.20 | 0.01 | -0.06 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 2.30 | 6.20 | 4.25 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.80 | -0.28 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 4.70 | 8.40 | 6.55 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.82 | -0.37 | 0.02 | -0.08 | 9/23/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 6.80 | 10.90 | 8.85 | 15.03 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.78 | -0.47 | 0.02 | -0.08 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 9.80 | 13.80 | 11.80 | 7.43 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | -0.57 | 0.02 | -0.08 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 13.20 | 17.20 | 15.20 | 17.93 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.73 | -0.66 | 0.02 | -0.07 | 10/8/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 17.10 | 21.10 | 19.10 | 25.15 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.70 | -0.75 | 0.02 | -0.06 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 21.30 | 25.30 | 23.30 | 14.25 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.00 | -0.84 | 0.01 | -0.04 | 8/13/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 25.80 | 29.90 | 27.85 | 17.15 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.06 | -0.87 | 0.01 | -0.04 | 8/13/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 30.40 | 34.40 | 32.40 | 17.55 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.08 | -0.91 | 0.01 | -0.03 | 8/19/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 35.20 | 39.30 | 37.25 | 25.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.02 | 9/11/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 40.00 | 44.00 | 42.00 | 29.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.01 | 9/21/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 44.90 | 49.10 | 47.00 | % | 0.41 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 120.00 | 49.90 | 54.00 | 51.95 | % | 0.43 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 125.00 | 54.80 | 58.90 | 56.85 | 23.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 59.80 | 63.90 | 61.85 | 23.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 64.80 | 68.90 | 66.85 | 25.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 69.80 | 74.00 | 71.90 | 52.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 74.80 | 78.90 | 76.85 | % | 0.53 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 150.00 | 79.80 | 83.90 | 81.85 | 62.46 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 84.80 | 88.90 | 86.85 | % | 0.56 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 160.00 | 89.80 | 93.90 | 91.85 | % | 0.57 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 165.00 | 94.80 | 98.90 | 96.85 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 170.00 | 99.80 | 103.90 | 101.85 | % | 0.60 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 175.00 | 104.80 | 109.00 | 106.90 | % | 0.61 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 180.00 | 109.80 | 114.00 | 111.90 | % | 0.62 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 185.00 | 114.80 | 118.90 | 116.85 | % | 0.63 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 190.00 | 119.80 | 123.90 | 121.85 | % | 0.64 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 195.00 | 124.80 | 128.90 | 126.85 | % | 0.65 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 200.00 | 129.80 | 133.90 | 131.85 | % | 0.66 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 210.00 | 139.80 | 143.90 | 141.85 | % | 0.68 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 220.00 | 149.80 | 153.90 | 151.85 | % | 0.69 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |