Options Chain for CELCUITY INC COM (CELC) - $85.49 as of 9/11/2026 4:08:51 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 | 37.40 | 41.00 | 39.20 | % | 0.87 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 50.00 | 32.60 | 36.00 | 34.30 | 38.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 9/11/2026 4:00:02 PM EST |
| 55.00 | 27.70 | 31.40 | 29.55 | % | 0.54 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.03 | 9/11/2026 4:00:02 PM EST | |||
| 60.00 | 22.80 | 26.50 | 24.65 | 25.20 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.09 | 0.97 | 0.00 | -0.04 | 7/27/2026 | 9/11/2026 4:00:02 PM EST |
| 65.00 | 18.10 | 21.80 | 19.95 | % | 0.31 | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.05 | 9/11/2026 4:00:02 PM EST | |||
| 70.00 | 13.50 | 17.20 | 15.35 | 27.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.83 | 0.86 | 0.01 | -0.07 | 7/15/2026 | 9/11/2026 4:00:02 PM EST |
| 75.00 | 9.50 | 13.10 | 11.30 | 17.48 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.74 | 0.78 | 0.02 | -0.09 | 9/1/2026 | 9/11/2026 4:00:02 PM EST |
| 80.00 | 6.60 | 9.10 | 7.85 | 12.73 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.53 | 0.66 | 0.03 | -0.10 | 8/28/2026 | 9/11/2026 4:00:02 PM EST |
| 85.00 | 4.00 | 7.40 | 5.70 | 5.74 | -1.16 | -16.82% | 0.07 | 4 | 105 | 0.58 | 0.52 | 0.03 | -0.10 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 90.00 | 3.00 | 5.60 | 4.30 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.63 | 0.40 | 0.03 | -0.10 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 95.00 | 1.50 | 4.30 | 2.90 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.62 | 0.30 | 0.02 | -0.09 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 100.00 | 0.80 | 3.50 | 2.15 | 3.54 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.65 | 0.23 | 0.02 | -0.08 | 9/8/2026 | 9/11/2026 4:00:02 PM EST |
| 105.00 | 0.30 | 1.95 | 1.13 | 0.98 | -1.55 | -61.27% | 0.01 | 2 | 42 | 0.59 | 0.19 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.70 | 1.35 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.92 | 0.12 | 0.01 | -0.05 | 9/9/2026 | 9/11/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 860 | 0.98 | 0.08 | 0.01 | -0.04 | 8/26/2026 | 9/11/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.06 | 0.01 | -0.03 | 9/3/2026 | 9/11/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.11 | 0.04 | 0.01 | -0.03 | 8/24/2026 | 9/11/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.03 | 0.00 | -0.02 | 8/12/2026 | 9/11/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.00 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 5.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 9/11/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.16 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 9/11/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 9/11/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/11/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/11/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/11/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/11/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/11/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/11/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 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 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/11/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.60 | 1.30 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.67 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 9/11/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.70 | 1.35 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | -0.01 | 0.00 | -0.03 | 6/11/2026 | 9/11/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 2.80 | 1.43 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.88 | -0.03 | 0.00 | -0.04 | 8/14/2026 | 9/11/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.11 | -0.06 | 0.01 | -0.05 | 8/28/2026 | 9/11/2026 4:00:02 PM EST |
| 70.00 | 0.65 | 1.30 | 0.98 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.14 | 0.01 | -0.07 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 75.00 | 1.60 | 2.55 | 2.08 | 2.45 | +0.15 | +6.53% | 0.03 | 5 | 88 | 0.57 | -0.23 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 80.00 | 2.00 | 6.00 | 4.00 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 304 | 0.58 | -0.34 | 0.03 | -0.10 | 9/4/2026 | 9/11/2026 4:00:02 PM EST |
| 85.00 | 4.30 | 6.80 | 5.55 | 6.20 | +0.20 | +3.34% | 0.07 | 62 | 29 | 0.50 | -0.48 | 0.03 | -0.10 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 90.00 | 8.10 | 11.10 | 9.60 | 5.91 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.59 | -0.60 | 0.03 | -0.10 | 9/9/2026 | 9/11/2026 4:00:02 PM EST |
| 95.00 | 11.30 | 15.20 | 13.25 | 11.42 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.55 | -0.70 | 0.02 | -0.09 | 8/17/2026 | 9/11/2026 4:00:02 PM EST |
| 100.00 | 15.60 | 19.20 | 17.40 | 9.34 | 0.00 | 0.00% | 0.17 | 0 | 121 | 0.87 | -0.77 | 0.02 | -0.08 | 9/8/2026 | 9/11/2026 4:00:02 PM EST |
| 105.00 | 19.90 | 22.70 | 21.30 | 20.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.80 | -0.81 | 0.02 | -0.08 | 7/22/2026 | 9/11/2026 4:00:02 PM EST |
| 110.00 | 24.70 | 28.50 | 26.60 | 24.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.01 | -0.88 | 0.01 | -0.05 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 115.00 | 29.60 | 33.30 | 31.45 | 20.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.08 | -0.92 | 0.01 | -0.04 | 9/8/2026 | 9/11/2026 4:00:02 PM EST |
| 120.00 | 35.10 | 38.30 | 36.70 | 34.07 | 0.00 | 0.00% | 0.31 | 0 | 26 | 1.17 | -0.94 | 0.01 | -0.03 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 125.00 | 39.50 | 43.60 | 41.55 | % | 0.33 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.03 | 9/11/2026 4:00:02 PM EST | |||
| 130.00 | 44.50 | 48.60 | 46.55 | % | 0.36 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 135.00 | 49.50 | 53.60 | 51.55 | % | 0.38 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 140.00 | 54.50 | 58.60 | 56.55 | % | 0.40 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 145.00 | 59.50 | 63.60 | 61.55 | % | 0.42 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 150.00 | 64.50 | 68.60 | 66.55 | % | 0.44 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 155.00 | 69.50 | 73.40 | 71.45 | % | 0.46 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 160.00 | 74.50 | 78.60 | 76.55 | % | 0.48 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 165.00 | 79.50 | 83.60 | 81.55 | % | 0.49 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 170.00 | 84.50 | 88.60 | 86.55 | % | 0.51 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 175.00 | 89.50 | 93.60 | 91.55 | % | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 180.00 | 94.50 | 98.60 | 96.55 | % | 0.54 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 185.00 | 99.50 | 103.60 | 101.55 | % | 0.55 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 190.00 | 104.50 | 108.60 | 106.55 | % | 0.56 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 195.00 | 109.50 | 113.60 | 111.55 | % | 0.57 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST |