Options Chain for CELCUITY INC COM (CELC) - $106.78 as of 2/20/2026 2:48:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 100.30 | 104.40 | 102.35 | % | 40.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 5.00 | 97.80 | 101.70 | 99.75 | % | 19.95 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 7.50 | 95.30 | 99.20 | 97.25 | 99.67 | 0.00 | 0.00% | 12.97 | 0 | 1 | 7.59 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 10.00 | 92.90 | 96.70 | 94.80 | % | 9.48 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 12.50 | 90.40 | 94.20 | 92.30 | 34.01 | 0.00 | 0.00% | 7.38 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 3:59:43 PM EST |
| 15.00 | 87.90 | 91.70 | 89.80 | 93.98 | 0.00 | 0.00% | 5.99 | 0 | 52 | 5.24 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:43 PM EST |
| 17.50 | 85.40 | 89.20 | 87.30 | % | 4.99 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 20.00 | 82.90 | 86.70 | 84.80 | 83.60 | 0.00 | 0.00% | 4.24 | 0 | 10 | 4.41 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:43 PM EST |
| 22.50 | 80.40 | 84.20 | 82.30 | 18.40 | 0.00 | 0.00% | 3.66 | 0 | 27 | 4.08 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 3:59:43 PM EST |
| 25.00 | 77.90 | 81.90 | 79.90 | 52.10 | 0.00 | 0.00% | 3.20 | 0 | 284 | 3.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:43 PM EST |
| 30.00 | 72.90 | 77.00 | 74.95 | 21.20 | 0.00 | 0.00% | 2.50 | 0 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 3:59:43 PM EST |
| 35.00 | 67.90 | 72.00 | 69.95 | 62.50 | 0.00 | 0.00% | 2.00 | 0 | 139 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 3:59:43 PM EST |
| 40.00 | 62.90 | 67.00 | 64.95 | 70.08 | 0.00 | 0.00% | 1.62 | 0 | 138 | 2.60 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:43 PM EST |
| 45.00 | 57.90 | 61.80 | 59.85 | 65.20 | 0.00 | 0.00% | 1.33 | 0 | 115 | 2.35 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:43 PM EST |
| 50.00 | 52.90 | 56.80 | 54.85 | 54.37 | 0.00 | 0.00% | 1.10 | 0 | 531 | 2.06 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:43 PM EST |
| 55.00 | 47.90 | 51.80 | 49.85 | 49.90 | 0.00 | 0.00% | 0.91 | 0 | 135 | 1.83 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 3:59:43 PM EST |
| 60.00 | 43.00 | 47.00 | 45.00 | 39.00 | 0.00 | 0.00% | 0.75 | 0 | 115 | 1.65 | 0.99 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 3:59:43 PM EST |
| 65.00 | 38.30 | 41.80 | 40.05 | 42.20 | 0.00 | 0.00% | 0.62 | 0 | 127 | 1.45 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:43 PM EST |
| 70.00 | 33.70 | 37.10 | 35.40 | 38.00 | 0.00 | 0.00% | 0.51 | 0 | 44 | 1.33 | 0.97 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 3:59:43 PM EST |
| 75.00 | 29.20 | 32.10 | 30.65 | 31.90 | 0.00 | 0.00% | 0.41 | 0 | 256 | 1.15 | 0.94 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 80.00 | 24.70 | 27.80 | 26.25 | 29.00 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.10 | 0.90 | 0.01 | -0.09 | 2/9/2026 | 2/20/2026 3:59:43 PM EST |
| 85.00 | 20.20 | 23.50 | 21.85 | 25.15 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.72 | 0.86 | 0.01 | -0.11 | 2/10/2026 | 2/20/2026 3:59:43 PM EST |
| 90.00 | 16.40 | 19.50 | 17.95 | 21.70 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.76 | 0.80 | 0.01 | -0.13 | 2/4/2026 | 2/20/2026 3:59:43 PM EST |
| 95.00 | 12.80 | 15.70 | 14.25 | 15.34 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.75 | 0.72 | 0.02 | -0.14 | 2/10/2026 | 2/20/2026 3:59:43 PM EST |
| 100.00 | 9.90 | 12.40 | 11.15 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 213 | 0.74 | 0.64 | 0.02 | -0.16 | 2/11/2026 | 2/20/2026 3:59:43 PM EST |
| 105.00 | 7.50 | 10.00 | 8.75 | 8.74 | -1.41 | -13.90% | 0.08 | 2 | 3,062 | 0.75 | 0.54 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 110.00 | 5.80 | 7.90 | 6.85 | 6.62 | -1.06 | -13.81% | 0.06 | 2 | 85 | 0.77 | 0.45 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 115.00 | 3.60 | 5.10 | 4.35 | 4.95 | -1.45 | -22.66% | 0.04 | 1 | 87 | 0.69 | 0.37 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 120.00 | 2.25 | 4.70 | 3.48 | 3.47 | -0.78 | -18.36% | 0.03 | 1 | 7 | 0.72 | 0.29 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 125.00 | 1.80 | 3.20 | 2.50 | 3.00 | +0.85 | +39.54% | 0.02 | 200 | 6 | 0.73 | 0.22 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 130.00 | 1.20 | 3.10 | 2.15 | 1.58 | -0.62 | -28.19% | 0.02 | 16 | 359 | 0.77 | 0.16 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 135.00 | 0.20 | 2.00 | 1.10 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.11 | 0.01 | -0.07 | 1/8/2026 | 2/20/2026 3:59:43 PM EST |
| 140.00 | 0.10 | 1.60 | 0.85 | 0.60 | -6.40 | -91.43% | 0.01 | 1 | 5 | 0.67 | 0.07 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 145.00 | 0.15 | 1.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.05 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 150.00 | 0.05 | 2.40 | 1.23 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.83 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 2/20/2026 3:59:43 PM EST |
| 155.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.10 | 0.03 | 0.00 | -0.02 | 2/20/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.02 | 0.00 | -0.01 | 12/31/2025 | 2/20/2026 3:59:43 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 2/20/2026 3:59:43 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:43 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 | 2/20/2026 3:59:43 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 | 2/20/2026 3:59:43 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/20/2026 3:59:43 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 3:59:43 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:43 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 3.44 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 5.88 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/20/2026 3:59:43 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 3:59:43 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 3:59:43 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.76 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 2/20/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.57 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 2/20/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.39 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 2/20/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.41 | -0.01 | 0.00 | -0.03 | 1/12/2026 | 2/20/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.23 | -0.03 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 3:59:43 PM EST |
| 75.00 | 0.05 | 2.65 | 1.35 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.89 | -0.06 | 0.00 | -0.06 | 2/11/2026 | 2/20/2026 3:59:43 PM EST |
| 80.00 | 0.20 | 2.55 | 1.38 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.81 | -0.10 | 0.01 | -0.09 | 1/26/2026 | 2/20/2026 3:59:43 PM EST |
| 85.00 | 0.55 | 3.90 | 2.23 | 2.06 | -0.49 | -19.22% | 0.03 | 1 | 17 | 0.82 | -0.14 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 90.00 | 1.40 | 4.30 | 2.85 | 4.53 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.76 | -0.20 | 0.01 | -0.13 | 2/11/2026 | 2/20/2026 3:59:43 PM EST |
| 95.00 | 2.80 | 5.50 | 4.15 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.75 | -0.28 | 0.02 | -0.14 | 2/13/2026 | 2/20/2026 3:59:43 PM EST |
| 100.00 | 4.50 | 7.30 | 5.90 | 8.53 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.73 | -0.36 | 0.02 | -0.16 | 2/11/2026 | 2/20/2026 3:59:43 PM EST |
| 105.00 | 7.30 | 9.80 | 8.55 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.75 | -0.46 | 0.02 | -0.16 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 110.00 | 10.30 | 12.80 | 11.55 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.75 | -0.55 | 0.02 | -0.16 | 2/18/2026 | 2/20/2026 3:59:43 PM EST |
| 115.00 | 13.40 | 16.10 | 14.75 | % | 0.13 | 0 | 0 | 0.74 | -0.63 | 0.02 | -0.15 | 2/20/2026 3:59:43 PM EST | |||
| 120.00 | 17.00 | 19.80 | 18.40 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -0.71 | 0.02 | -0.13 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 125.00 | 21.10 | 23.80 | 22.45 | % | 0.18 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.11 | 2/20/2026 3:59:43 PM EST | |||
| 130.00 | 25.00 | 28.00 | 26.50 | 24.98 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.90 | -0.84 | 0.01 | -0.09 | 1/15/2026 | 2/20/2026 3:59:43 PM EST |
| 135.00 | 30.10 | 32.40 | 31.25 | % | 0.23 | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.07 | 2/20/2026 3:59:43 PM EST | |||
| 140.00 | 34.40 | 37.20 | 35.80 | % | 0.26 | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.05 | 2/20/2026 3:59:43 PM EST | |||
| 145.00 | 39.20 | 42.00 | 40.60 | 42.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.01 | -0.95 | 0.01 | -0.03 | 1/5/2026 | 2/20/2026 3:59:43 PM EST |
| 150.00 | 43.50 | 47.40 | 45.45 | % | 0.30 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.03 | 2/20/2026 3:59:43 PM EST | |||
| 155.00 | 48.50 | 52.30 | 50.40 | % | 0.33 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.02 | 2/20/2026 3:59:43 PM EST | |||
| 160.00 | 53.40 | 57.30 | 55.35 | 56.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 1/5/2026 | 2/20/2026 3:59:43 PM EST |
| 165.00 | 58.10 | 62.20 | 60.15 | % | 0.36 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:43 PM EST | |||
| 170.00 | 63.10 | 67.20 | 65.15 | % | 0.38 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:43 PM EST |