Options Chain for CELCUITY INC COM (CELC) - $107.59 as of 2/5/2026 7:15:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 102.90 | 106.40 | 104.65 | % | 41.86 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 5.00 | 100.40 | 103.90 | 102.15 | % | 20.43 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 7.50 | 97.90 | 101.40 | 99.65 | % | 13.29 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 10.00 | 95.40 | 98.90 | 97.15 | % | 9.71 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 12.50 | 92.90 | 96.40 | 94.65 | 34.01 | 0.00 | 0.00% | 7.57 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 2/4/2026 4:00:03 PM EST |
| 15.00 | 90.40 | 93.90 | 92.15 | 35.32 | 0.00 | 0.00% | 6.14 | 0 | 99 | 3.65 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/4/2026 4:00:03 PM EST |
| 17.50 | 87.90 | 91.40 | 89.65 | % | 5.12 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 20.00 | 85.40 | 88.90 | 87.15 | 83.60 | 0.00 | 0.00% | 4.36 | 0 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/4/2026 4:00:03 PM EST |
| 22.50 | 82.90 | 86.40 | 84.65 | 18.40 | 0.00 | 0.00% | 3.76 | 0 | 27 | 2.86 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 2/4/2026 4:00:03 PM EST |
| 25.00 | 80.40 | 83.90 | 82.15 | 52.10 | 0.00 | 0.00% | 3.29 | 0 | 284 | 2.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 4:00:03 PM EST |
| 30.00 | 75.40 | 78.90 | 77.15 | 21.20 | 0.00 | 0.00% | 2.57 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 2/4/2026 4:00:03 PM EST |
| 35.00 | 70.50 | 74.00 | 72.25 | 62.50 | 0.00 | 0.00% | 2.06 | 0 | 139 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/4/2026 4:00:03 PM EST |
| 40.00 | 65.50 | 69.50 | 67.50 | 70.08 | 0.00 | 0.00% | 1.69 | 0 | 138 | 1.91 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:03 PM EST |
| 45.00 | 60.60 | 64.10 | 62.35 | 65.20 | 0.00 | 0.00% | 1.39 | 0 | 115 | 1.70 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 4:00:03 PM EST |
| 50.00 | 55.60 | 59.40 | 57.50 | 60.00 | 0.00 | 0.00% | 1.15 | 0 | 535 | 1.60 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 4:00:03 PM EST |
| 55.00 | 50.70 | 54.30 | 52.50 | 56.67 | 0.00 | 0.00% | 0.95 | 0 | 200 | 1.39 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 2/4/2026 4:00:03 PM EST |
| 60.00 | 46.50 | 49.10 | 47.80 | 50.03 | 0.00 | 0.00% | 0.80 | 0 | 115 | 1.19 | 0.99 | 0.00 | -0.02 | 1/29/2026 | 2/4/2026 4:00:03 PM EST |
| 65.00 | 41.90 | 44.40 | 43.15 | 32.89 | 0.00 | 0.00% | 0.66 | 0 | 140 | 1.11 | 0.97 | 0.00 | -0.03 | 11/17/2025 | 2/4/2026 4:00:03 PM EST |
| 70.00 | 36.60 | 39.50 | 38.05 | 42.60 | 0.00 | 0.00% | 0.54 | 0 | 44 | 1.03 | 0.94 | 0.00 | -0.04 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 75.00 | 32.60 | 35.20 | 33.90 | 37.08 | 0.00 | 0.00% | 0.45 | 0 | 280 | 1.01 | 0.92 | 0.00 | -0.06 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 80.00 | 27.60 | 30.80 | 29.20 | 39.00 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.95 | 0.89 | 0.01 | -0.06 | 1/27/2026 | 2/4/2026 4:00:03 PM EST |
| 85.00 | 23.70 | 26.50 | 25.10 | 29.10 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.71 | 0.85 | 0.01 | -0.08 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 90.00 | 19.90 | 22.70 | 21.30 | 21.70 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.73 | 0.80 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 95.00 | 16.50 | 19.20 | 17.85 | 21.35 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.73 | 0.74 | 0.01 | -0.10 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 100.00 | 13.50 | 16.10 | 14.80 | 18.80 | 0.00 | 0.00% | 0.15 | 0 | 314 | 0.73 | 0.66 | 0.01 | -0.11 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 105.00 | 10.90 | 13.60 | 12.25 | 14.40 | 0.00 | 0.00% | 0.12 | 0 | 3,062 | 0.74 | 0.59 | 0.01 | -0.12 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 110.00 | 8.60 | 11.20 | 9.90 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.73 | 0.51 | 0.02 | -0.12 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 115.00 | 6.70 | 8.20 | 7.45 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.69 | 0.44 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 120.00 | 5.00 | 7.20 | 6.10 | 11.56 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.71 | 0.38 | 0.01 | -0.11 | 1/27/2026 | 2/4/2026 4:00:03 PM EST |
| 125.00 | 3.20 | 6.40 | 4.80 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.71 | 0.32 | 0.01 | -0.11 | 12/18/2025 | 2/4/2026 4:00:03 PM EST |
| 130.00 | 2.50 | 5.30 | 3.90 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 329 | 0.72 | 0.26 | 0.01 | -0.10 | 1/22/2026 | 2/4/2026 4:00:03 PM EST |
| 135.00 | 1.65 | 4.30 | 2.98 | 4.23 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.71 | 0.22 | 0.01 | -0.09 | 1/8/2026 | 2/4/2026 4:00:03 PM EST |
| 140.00 | 0.80 | 4.00 | 2.40 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.71 | 0.18 | 0.01 | -0.08 | 11/24/2025 | 2/4/2026 4:00:03 PM EST |
| 145.00 | 0.35 | 3.50 | 1.93 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.15 | 0.01 | -0.07 | 1/27/2026 | 2/4/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 3.40 | 1.73 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | 0.13 | 0.01 | -0.07 | 1/23/2026 | 2/4/2026 4:00:03 PM EST |
| 155.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.01 | -0.06 | 2/4/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.08 | 0.01 | -0.05 | 12/31/2025 | 2/4/2026 4:00:03 PM EST |
| 165.00 | 0.05 | 2.70 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.07 | 0.00 | -0.04 | 1/7/2026 | 2/4/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.05 | 0.05 | 0.00 | -0.03 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.43 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/4/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 2/4/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 5.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/4/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/4/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/4/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 2.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.47 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/4/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 202 | 2.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/4/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.97 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 2/4/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.76 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 2/4/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.60 | -0.01 | 0.00 | -0.01 | 1/12/2026 | 2/4/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.44 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 2/4/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.32 | -0.03 | 0.00 | -0.03 | 1/12/2026 | 2/4/2026 4:00:03 PM EST |
| 70.00 | 0.30 | 1.45 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | -0.06 | 0.00 | -0.04 | 1/20/2026 | 2/4/2026 4:00:03 PM EST |
| 75.00 | 0.05 | 3.10 | 1.58 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.78 | -0.08 | 0.00 | -0.06 | 1/29/2026 | 2/4/2026 4:00:03 PM EST |
| 80.00 | 0.45 | 3.60 | 2.03 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.79 | -0.11 | 0.01 | -0.06 | 1/26/2026 | 2/4/2026 4:00:03 PM EST |
| 85.00 | 1.60 | 4.00 | 2.80 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.79 | -0.15 | 0.01 | -0.08 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 90.00 | 2.65 | 4.80 | 3.73 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.75 | -0.20 | 0.01 | -0.09 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 95.00 | 4.10 | 6.20 | 5.15 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.74 | -0.26 | 0.01 | -0.10 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 100.00 | 5.60 | 7.30 | 6.45 | 6.69 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.69 | -0.34 | 0.01 | -0.11 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 105.00 | 8.30 | 10.70 | 9.50 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.74 | -0.41 | 0.01 | -0.12 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 110.00 | 11.00 | 13.50 | 12.25 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.74 | -0.49 | 0.02 | -0.12 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 115.00 | 13.70 | 16.00 | 14.85 | % | 0.13 | 0 | 0 | 0.71 | -0.56 | 0.01 | -0.12 | 2/4/2026 4:00:03 PM EST | |||
| 120.00 | 17.00 | 19.40 | 18.20 | 16.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | -0.62 | 0.01 | -0.11 | 1/26/2026 | 2/4/2026 4:00:03 PM EST |
| 125.00 | 20.60 | 23.80 | 22.20 | % | 0.18 | 0 | 0 | 0.72 | -0.68 | 0.01 | -0.11 | 2/4/2026 4:00:03 PM EST | |||
| 130.00 | 24.30 | 27.60 | 25.95 | 24.98 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | -0.74 | 0.01 | -0.10 | 1/15/2026 | 2/4/2026 4:00:03 PM EST |
| 135.00 | 28.80 | 31.90 | 30.35 | % | 0.22 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.09 | 2/4/2026 4:00:03 PM EST | |||
| 140.00 | 32.60 | 36.40 | 34.50 | % | 0.25 | 0 | 0 | 0.75 | -0.82 | 0.01 | -0.08 | 2/4/2026 4:00:03 PM EST | |||
| 145.00 | 37.70 | 40.60 | 39.15 | 42.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.69 | -0.85 | 0.01 | -0.07 | 1/5/2026 | 2/4/2026 4:00:03 PM EST |
| 150.00 | 42.30 | 45.00 | 43.65 | % | 0.29 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.07 | 2/4/2026 4:00:03 PM EST | |||
| 155.00 | 47.10 | 50.30 | 48.70 | % | 0.31 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.06 | 2/4/2026 4:00:03 PM EST | |||
| 160.00 | 51.70 | 55.00 | 53.35 | 56.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.04 | -0.92 | 0.01 | -0.05 | 1/5/2026 | 2/4/2026 4:00:03 PM EST |
| 165.00 | 56.60 | 59.90 | 58.25 | % | 0.35 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.04 | 2/4/2026 4:00:03 PM EST | |||
| 170.00 | 61.50 | 64.80 | 63.15 | % | 0.37 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.03 | 2/4/2026 4:00:03 PM EST |