Options Chain for CELCUITY INC COM (CELC) - $95.78 as of 9/4/2026 7:26:11 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 | 48.80 | 52.40 | 50.60 | 47.30 | 0.00 | 0.00% | 1.12 | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 43.80 | 47.40 | 45.60 | 45.20 | 0.00 | 0.00% | 0.91 | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 38.90 | 41.90 | 40.40 | 84.75 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/4/2026 4:00:04 PM EST |
| 60.00 | 34.00 | 37.40 | 35.70 | 32.90 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.14 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:04 PM EST |
| 65.00 | 29.20 | 32.30 | 30.75 | % | 0.47 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 70.00 | 24.00 | 27.50 | 25.75 | 25.20 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.61 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 9/4/2026 4:00:04 PM EST |
| 75.00 | 19.10 | 22.20 | 20.65 | 15.63 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.18 | 0.99 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 80.00 | 14.50 | 17.30 | 15.90 | 10.03 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.98 | 0.95 | 0.01 | -0.04 | 8/28/2026 | 9/4/2026 4:00:04 PM EST |
| 85.00 | 9.80 | 12.80 | 11.30 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.92 | 0.86 | 0.02 | -0.09 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 90.00 | 6.20 | 8.60 | 7.40 | 7.37 | 0.00 | 0.00% | 0.08 | 0 | 801 | 0.52 | 0.74 | 0.03 | -0.12 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 95.00 | 2.10 | 5.40 | 3.75 | 4.32 | 0.00 | 0.00% | 0.04 | 0 | 859 | 0.46 | 0.55 | 0.05 | -0.13 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 100.00 | 0.60 | 3.70 | 2.15 | 1.95 | -0.31 | -13.72% | 0.02 | 6 | 415 | 0.50 | 0.32 | 0.04 | -0.11 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 1.45 | 0.75 | 1.62 | +0.37 | +29.60% | 0.01 | 2 | 43 | 0.43 | 0.18 | 0.03 | -0.09 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 110.00 | 0.05 | 0.90 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.50 | 0.11 | 0.02 | -0.07 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 115.00 | 0.10 | 2.35 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.78 | 0.03 | 0.01 | -0.03 | 8/26/2026 | 9/4/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.87 | 0.02 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 104 | 0.69 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 1.10 | 0.58 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 311 | 0.93 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.09 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 235 | 2.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/4/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 704 | 1.22 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 840 | 1.38 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.16 | -0.05 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 85.00 | 0.05 | 1.80 | 0.93 | 0.80 | -0.50 | -38.47% | 0.01 | 10 | 150 | 0.55 | -0.14 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 90.00 | 0.40 | 3.50 | 1.95 | 1.38 | -0.63 | -31.35% | 0.02 | 2 | 973 | 0.55 | -0.26 | 0.03 | -0.12 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 95.00 | 1.95 | 4.80 | 3.38 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.50 | -0.45 | 0.05 | -0.13 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 100.00 | 4.80 | 8.20 | 6.50 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 1,027 | 0.50 | -0.68 | 0.04 | -0.11 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 105.00 | 9.00 | 12.10 | 10.55 | 15.15 | 0.00 | 0.00% | 0.10 | 0 | 1,011 | 0.83 | -0.82 | 0.03 | -0.09 | 8/17/2026 | 9/4/2026 4:00:04 PM EST |
| 110.00 | 13.50 | 16.20 | 14.85 | 20.60 | 0.00 | 0.00% | 0.14 | 0 | 211 | 0.86 | -0.89 | 0.02 | -0.07 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 115.00 | 18.10 | 21.30 | 19.70 | 25.13 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.03 | -0.97 | 0.01 | -0.03 | 6/2/2026 | 9/4/2026 4:00:04 PM EST |
| 120.00 | 23.40 | 26.20 | 24.80 | 31.99 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.15 | -0.98 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 125.00 | 27.70 | 31.00 | 29.35 | 35.45 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.23 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 9/4/2026 4:00:04 PM EST |
| 130.00 | 33.80 | 35.90 | 34.85 | 39.95 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.32 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 9/4/2026 4:00:04 PM EST |
| 135.00 | 38.30 | 41.00 | 39.65 | 28.42 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.46 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 4:00:04 PM EST |
| 140.00 | 42.60 | 46.30 | 44.45 | 58.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:04 PM EST |
| 145.00 | 47.70 | 50.90 | 49.30 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 150.00 | 52.60 | 56.20 | 54.40 | 27.36 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/4/2026 4:00:04 PM EST |
| 155.00 | 57.70 | 60.80 | 59.25 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 160.00 | 62.80 | 65.90 | 64.35 | 52.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 4:00:04 PM EST |
| 165.00 | 67.70 | 71.20 | 69.45 | % | 0.42 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 170.00 | 72.80 | 76.20 | 74.50 | % | 0.44 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 175.00 | 77.60 | 81.00 | 79.30 | 46.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 4:00:04 PM EST |
| 180.00 | 82.70 | 86.20 | 84.45 | % | 0.47 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 185.00 | 88.00 | 91.20 | 89.60 | % | 0.48 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 190.00 | 93.30 | 96.00 | 94.65 | % | 0.50 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 195.00 | 97.60 | 101.20 | 99.40 | % | 0.51 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 200.00 | 102.60 | 106.10 | 104.35 | % | 0.52 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 210.00 | 112.60 | 116.40 | 114.50 | 123.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 4:00:04 PM EST |
| 220.00 | 122.80 | 126.00 | 124.40 | % | 0.57 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST |