Options Chain for CELCUITY INC COM (CELC) - $82.62 as of 7/27/2026 10:32:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.20 | 40.00 | 38.60 | 47.30 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.50 | 0.98 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 50.00 | 32.20 | 35.30 | 33.75 | 45.20 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.30 | 0.96 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 27.80 | 30.70 | 29.25 | 84.75 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.80 | 0.94 | 0.01 | -0.04 | 5/15/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 22.70 | 26.30 | 24.50 | 32.90 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.06 | 0.89 | 0.01 | -0.06 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 18.50 | 22.40 | 20.45 | % | 0.31 | 0 | 0 | 0.73 | 0.84 | 0.01 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 15.00 | 18.70 | 16.85 | 25.20 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.76 | 0.78 | 0.01 | -0.08 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 12.20 | 15.60 | 13.90 | 17.12 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.78 | 0.70 | 0.02 | -0.09 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 9.20 | 12.90 | 11.05 | 22.80 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.77 | 0.61 | 0.02 | -0.09 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 6.70 | 10.60 | 8.65 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.76 | 0.53 | 0.02 | -0.10 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 5.00 | 8.80 | 6.90 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 772 | 0.76 | 0.45 | 0.02 | -0.10 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 3.60 | 7.40 | 5.50 | 9.22 | 0.00 | 0.00% | 0.06 | 0 | 791 | 0.77 | 0.38 | 0.02 | -0.09 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 2.35 | 6.00 | 4.18 | 6.77 | 0.00 | 0.00% | 0.04 | 0 | 379 | 0.75 | 0.31 | 0.02 | -0.08 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 1.75 | 5.30 | 3.53 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.78 | 0.25 | 0.01 | -0.08 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 0.60 | 4.60 | 2.60 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.74 | 0.21 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 1.00 | 4.00 | 2.50 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.82 | 0.17 | 0.01 | -0.06 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 0.75 | 3.20 | 1.98 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 788 | 0.85 | 0.13 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 0.70 | 2.20 | 1.45 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.11 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 3.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.10 | 0.08 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 135.00 | 0.25 | 1.40 | 0.83 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.79 | 0.07 | 0.01 | -0.03 | 7/13/2026 | 7/27/2026 3:59:58 PM EST |
| 140.00 | 0.50 | 1.40 | 0.95 | 0.65 | -1.24 | -65.61% | 0.01 | 8 | 39 | 0.87 | 0.05 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.00 | 0.04 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.24 | 0.03 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.18 | 0.02 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.10 | 0.02 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.25 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.16 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 7/27/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.36 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.43 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 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 | 0.15 | 0.85 | 0.50 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.15 | 1.00 | 0.58 | 0.48 | % | 0.01 | 2 | 0 | 0.84 | -0.04 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 55.00 | 0.60 | 1.40 | 1.00 | 0.98 | -0.17 | -14.79% | 0.02 | 2 | 5 | 0.84 | -0.06 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 0.45 | 2.30 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.75 | -0.11 | 0.01 | -0.06 | 6/25/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 1.50 | 3.30 | 2.40 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.77 | -0.16 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 2.50 | 5.80 | 4.15 | 3.67 | -0.23 | -5.90% | 0.06 | 7 | 273 | 0.72 | -0.22 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 4.00 | 6.10 | 5.05 | 5.90 | +0.50 | +9.26% | 0.07 | 1 | 817 | 0.72 | -0.30 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 6.20 | 10.00 | 8.10 | 7.58 | +0.28 | +3.84% | 0.10 | 2 | 173 | 0.79 | -0.39 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 8.50 | 12.70 | 10.60 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.77 | -0.47 | 0.02 | -0.10 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 11.80 | 15.80 | 13.80 | 10.21 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.78 | -0.55 | 0.02 | -0.10 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 15.50 | 19.40 | 17.45 | 15.25 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.79 | -0.62 | 0.02 | -0.09 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 19.20 | 21.80 | 20.50 | 21.71 | +3.01 | +16.10% | 0.20 | 18 | 1,027 | 0.72 | -0.69 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 23.40 | 26.20 | 24.80 | 10.17 | 0.00 | 0.00% | 0.24 | 0 | 1,010 | 0.73 | -0.75 | 0.01 | -0.08 | 7/8/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 28.00 | 31.50 | 29.75 | 25.46 | 0.00 | 0.00% | 0.27 | 0 | 409 | 0.78 | -0.79 | 0.01 | -0.07 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 32.10 | 36.00 | 34.05 | 25.13 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.03 | -0.83 | 0.01 | -0.06 | 6/2/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 36.60 | 40.60 | 38.60 | 28.91 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.06 | -0.87 | 0.01 | -0.05 | 6/2/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 41.80 | 45.30 | 43.55 | 35.45 | 0.00 | 0.00% | 0.35 | 0 | 23 | 1.10 | -0.89 | 0.01 | -0.04 | 6/2/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 47.60 | 49.20 | 48.40 | 27.25 | 0.00 | 0.00% | 0.37 | 0 | 3,067 | 1.01 | -0.92 | 0.01 | -0.03 | 7/6/2026 | 7/27/2026 3:59:58 PM EST |
| 135.00 | 51.00 | 53.70 | 52.35 | 28.42 | 0.00 | 0.00% | 0.39 | 0 | 435 | 1.00 | -0.93 | 0.01 | -0.03 | 7/8/2026 | 7/27/2026 3:59:58 PM EST |
| 140.00 | 56.10 | 58.80 | 57.45 | 58.40 | +5.96 | +11.37% | 0.41 | 18 | 19 | 1.00 | -0.95 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 60.90 | 64.50 | 62.70 | % | 0.43 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 150.00 | 65.80 | 69.70 | 67.75 | 27.36 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.23 | -0.97 | 0.00 | -0.01 | 5/4/2026 | 7/27/2026 3:59:58 PM EST |
| 155.00 | 70.60 | 74.60 | 72.60 | % | 0.47 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 160.00 | 75.70 | 79.80 | 77.75 | 52.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 165.00 | 80.60 | 84.80 | 82.70 | % | 0.50 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 170.00 | 85.60 | 89.80 | 87.70 | % | 0.52 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 175.00 | 90.60 | 94.80 | 92.70 | 46.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:58 PM EST |
| 180.00 | 95.60 | 99.80 | 97.70 | % | 0.54 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 185.00 | 100.60 | 104.80 | 102.70 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 190.00 | 105.60 | 109.80 | 107.70 | % | 0.57 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 195.00 | 110.60 | 114.80 | 112.70 | % | 0.58 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 200.00 | 115.60 | 119.80 | 117.70 | % | 0.59 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 210.00 | 125.60 | 129.80 | 127.70 | 123.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:58 PM EST |
| 220.00 | 135.60 | 139.80 | 137.70 | % | 0.63 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |