{"timestamp": "2026-09-21 15:04:42", "data": {"options": [{"option": "CELC261016C00045000", "bid": 36.3, "bid_size": 5.0, "ask": 40.4, "ask_size": 4.0, "iv": 1.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0016, "vega": 0.0061, "theta": -0.0118, "rho": 0.0104, "theo": 37.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "CELC261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 7.0, "iv": 1.6336, "open_interest": 1.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0014, "vega": 0.0074, "theta": -0.0156, "rho": -0.0009, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-04T09:30:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261016C00050000", "bid": 31.7, "bid_size": 6.0, "ask": 34.6, "ask_size": 2.0, "iv": 1.163, "open_interest": 1.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0024, "vega": 0.0093, "theta": -0.0164, "rho": 0.0142, "theo": 32.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-08-14T09:36:12", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "CELC261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 1.4336, "open_interest": 1.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0022, "vega": 0.0104, "theta": -0.0196, "rho": -0.0013, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261016C00055000", "bid": 26.7, "bid_size": 6.0, "ask": 29.6, "ask_size": 2.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0037, "vega": 0.014, "theta": -0.0223, "rho": 0.0177, "theo": 28.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "CELC261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.034, "open_interest": 1.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0036, "vega": 0.0149, "theta": -0.0251, "rho": -0.0019, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261016C00060000", "bid": 21.7, "bid_size": 6.0, "ask": 24.6, "ask_size": 2.0, "iv": 0.7941, "open_interest": 7.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.006, "vega": 0.0211, "theta": -0.0304, "rho": 0.0224, "theo": 23.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-07-27T10:34:43", "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "CELC261016P00060000", "bid": 0.05, "bid_size": 5.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.9918, "open_interest": 3.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0058, "vega": 0.0218, "theta": -0.0328, "rho": -0.0031, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-14T13:59:21", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "CELC261016C00065000", "bid": 17.4, "bid_size": 2.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0099, "vega": 0.0317, "theta": -0.0418, "rho": 0.026, "theo": 18.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CELC261016P00065000", "bid": 0.05, "bid_size": 9.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.8186, "open_interest": 121.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0097, "vega": 0.0323, "theta": -0.0437, "rho": -0.0051, "theo": 0.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T14:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261016C00070000", "bid": 12.1, "bid_size": 5.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.6002, "open_interest": 2.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0161, "vega": 0.0474, "theta": -0.0574, "rho": 0.0297, "theo": 13.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-07-15T09:34:25", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "CELC261016P00070000", "bid": 0.05, "bid_size": 55.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.5761, "open_interest": 306.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0159, "vega": 0.0477, "theta": -0.0586, "rho": -0.0088, "theo": 1.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T15:46:26", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CELC261016C00075000", "bid": 8.4, "bid_size": 6.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.5815, "open_interest": 14.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0243, "vega": 0.067, "theta": -0.0764, "rho": 0.0307, "theo": 9.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-09-01T12:05:05", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CELC261016P00075000", "bid": 0.75, "bid_size": 40.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.5812, "open_interest": 266.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0241, "vega": 0.067, "theta": -0.0771, "rho": -0.0151, "theo": 1.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-09-18T15:57:50", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "CELC261016C00080000", "bid": 5.5, "bid_size": 22.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.5738, "open_interest": 27.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0305, "vega": 0.0828, "theta": -0.0935, "rho": 0.0275, "theo": 6.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-08-28T15:34:54", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CELC261016P00080000", "bid": 3.0, "bid_size": 40.0, "ask": 5.3, "ask_size": 58.0, "iv": 0.6379, "open_interest": 662.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0304, "vega": 0.0828, "theta": -0.0936, "rho": -0.0243, "theo": 3.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T15:52:33", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CELC261016C00085000", "bid": 3.4, "bid_size": 86.0, "ask": 5.1, "ask_size": 100.0, "iv": 0.602, "open_interest": 240.0, "volume": 167.0, "delta": 0.4628, "gamma": 0.0308, "vega": 0.0863, "theta": -0.101, "rho": 0.0219, "theo": 4.1417, "change": -0.4, "open": 3.63, "high": 4.0, "low": 3.6, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T10:31:07", "percent_change": -9.09091, "prev_day_close": 4.40000009536743}, {"option": "CELC261016P00085000", "bid": 5.6, "bid_size": 27.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.6013, "open_interest": 73.0, "volume": 1.0, "delta": -0.5342, "gamma": 0.0307, "vega": 0.0863, "theta": -0.1005, "rho": -0.0337, "theo": 6.3484, "change": 0.1, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-21T10:05:11", "percent_change": 1.52672, "prev_day_close": 6.54999995231628}, {"option": "CELC261016C00090000", "bid": 0.85, "bid_size": 40.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.5631, "open_interest": 191.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0266, "vega": 0.0793, "theta": -0.0984, "rho": 0.0165, "theo": 2.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T15:45:39", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CELC261016P00090000", "bid": 8.6, "bid_size": 29.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.6121, "open_interest": 10.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0266, "vega": 0.0794, "theta": -0.0974, "rho": -0.0407, "theo": 9.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-14T12:10:07", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CELC261016C00095000", "bid": 0.65, "bid_size": 58.0, "ask": 1.8, "ask_size": 58.0, "iv": 0.5602, "open_interest": 52.0, "volume": 2.0, "delta": 0.2452, "gamma": 0.0214, "vega": 0.0684, "theta": -0.0904, "rho": 0.0124, "theo": 1.9266, "change": -0.675, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -36.9863, "prev_day_close": 1.82500001788139}, {"option": "CELC261016P00095000", "bid": 12.4, "bid_size": 10.0, "ask": 15.0, "ask_size": 29.0, "iv": 0.6075, "open_interest": 8.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0215, "vega": 0.0684, "theta": -0.0887, "rho": -0.0453, "theo": 14.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-09-16T15:19:22", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CELC261016C00100000", "bid": 0.45, "bid_size": 27.0, "ask": 1.0, "ask_size": 60.0, "iv": 0.5826, "open_interest": 141.0, "volume": 20.0, "delta": 0.1819, "gamma": 0.0169, "vega": 0.0575, "theta": -0.0805, "rho": 0.0093, "theo": 1.3924, "change": -0.425, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:55:28", "percent_change": -34.6939, "prev_day_close": 1.22499994933605}, {"option": "CELC261016P00100000", "bid": 16.6, "bid_size": 21.0, "ask": 18.7, "ask_size": 21.0, "iv": 0.5223, "open_interest": 121.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.017, "vega": 0.0575, "theta": -0.0783, "rho": -0.0474, "theo": 18.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-09-08T09:49:40", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CELC261016C00105000", "bid": 0.05, "bid_size": 59.0, "ask": 1.5, "ask_size": 67.0, "iv": 0.6968, "open_interest": 42.0, "volume": 20.0, "delta": 0.1377, "gamma": 0.0133, "vega": 0.0479, "theta": -0.0707, "rho": 0.0071, "theo": 1.0379, "change": -0.65, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T10:17:03", "percent_change": -59.0909, "prev_day_close": 1.10000000149012}, {"option": "CELC261016P00105000", "bid": 21.4, "bid_size": 8.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.5724, "open_interest": 3.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0134, "vega": 0.0478, "theta": -0.0679, "rho": -0.0485, "theo": 23.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "CELC261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.8159, "open_interest": 37.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0105, "vega": 0.0399, "theta": -0.0617, "rho": 0.0055, "theo": 0.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-17T14:16:21", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "CELC261016P00110000", "bid": 26.3, "bid_size": 8.0, "ask": 28.9, "ask_size": 12.0, "iv": 0.696, "open_interest": 2.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0106, "vega": 0.0398, "theta": -0.0583, "rho": -0.0485, "theo": 27.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-09-10T13:31:32", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "CELC261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.7593, "open_interest": 852.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0084, "vega": 0.0333, "theta": -0.0538, "rho": 0.0043, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:20:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CELC261016P00115000", "bid": 30.4, "bid_size": 2.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0085, "vega": 0.0332, "theta": -0.0498, "rho": -0.0485, "theo": 32.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.89, "last_trade_time": "2026-09-17T10:51:21", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "CELC261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.987, "open_interest": 4.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0068, "vega": 0.028, "theta": -0.047, "rho": 0.0034, "theo": 0.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-03T13:06:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261016P00120000", "bid": 35.0, "bid_size": 4.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0069, "vega": 0.0278, "theta": -0.0424, "rho": -0.0479, "theo": 37.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.07, "last_trade_time": "2026-09-10T13:54:05", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "CELC261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 1.0643, "open_interest": 21.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0055, "vega": 0.0237, "theta": -0.041, "rho": 0.0028, "theo": 0.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-24T14:00:17", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CELC261016P00125000", "bid": 40.0, "bid_size": 1.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0057, "vega": 0.0233, "theta": -0.0359, "rho": -0.0464, "theo": 42.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "CELC261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.9585, "open_interest": 5.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0045, "vega": 0.0201, "theta": -0.036, "rho": 0.0022, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-12T11:18:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261016P00130000", "bid": 45.0, "bid_size": 1.0, "ask": 49.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0047, "vega": 0.0196, "theta": -0.0303, "rho": -0.0446, "theo": 47.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "CELC261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0038, "vega": 0.0172, "theta": -0.0316, "rho": 0.0019, "theo": 0.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261016P00135000", "bid": 50.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.004, "vega": 0.0166, "theta": -0.0254, "rho": -0.0438, "theo": 52.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "CELC261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0031, "vega": 0.0148, "theta": -0.0278, "rho": 0.0016, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CELC261016P00140000", "bid": 55.0, "bid_size": 4.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0034, "vega": 0.0139, "theta": -0.0212, "rho": -0.04, "theo": 57.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "CELC261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1357, "open_interest": 2.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0026, "vega": 0.0128, "theta": -0.0246, "rho": 0.0013, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-07-02T14:37:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CELC261016P00145000", "bid": 60.0, "bid_size": 4.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0029, "vega": 0.0119, "theta": -0.0174, "rho": -0.0388, "theo": 62.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "CELC261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1893, "open_interest": 16.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0022, "vega": 0.0111, "theta": -0.0218, "rho": 0.0011, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-22T12:10:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CELC261016P00150000", "bid": 65.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0025, "vega": 0.0098, "theta": -0.0142, "rho": -0.0339, "theo": 67.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "CELC261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.2406, "open_interest": 3.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0019, "vega": 0.0097, "theta": -0.0194, "rho": 0.001, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-06-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CELC261016P00155000", "bid": 70.0, "bid_size": 4.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0021, "vega": 0.0083, "theta": -0.0112, "rho": -0.0328, "theo": 72.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "CELC261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.2897, "open_interest": 4.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0016, "vega": 0.0085, "theta": -0.0173, "rho": 0.0008, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CELC261016P00160000", "bid": 75.0, "bid_size": 4.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0019, "vega": 0.007, "theta": -0.0085, "rho": -0.0264, "theo": 77.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "CELC261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.337, "open_interest": 1.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0014, "vega": 0.0074, "theta": -0.0154, "rho": 0.0007, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-06-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CELC261016P00165000", "bid": 80.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0017, "vega": 0.0056, "theta": -0.0058, "rho": -0.0254, "theo": 82.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "CELC261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.3824, "open_interest": 2.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0012, "vega": 0.0066, "theta": -0.0138, "rho": 0.0006, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-06-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CELC261016P00170000", "bid": 85.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0038, "rho": -0.0214, "theo": 87.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "CELC261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.7192, "open_interest": 2.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0011, "vega": 0.0058, "theta": -0.0124, "rho": 0.0005, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261016P00175000", "bid": 90.0, "bid_size": 4.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0013, "vega": 0.0034, "theta": -0.0022, "rho": -0.0152, "theo": 92.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "CELC261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.7663, "open_interest": 2.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0009, "vega": 0.0052, "theta": -0.0112, "rho": 0.0005, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261016P00180000", "bid": 95.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0011, "vega": 0.0028, "theta": 0.0, "rho": -0.0149, "theo": 97.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "CELC261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.8118, "open_interest": 1.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0101, "rho": 0.0004, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261016P00185000", "bid": 100.0, "bid_size": 4.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.001, "vega": 0.0023, "theta": 0.0, "rho": -0.0066, "theo": 102.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "CELC261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.8556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0091, "rho": 0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261016P00190000", "bid": 105.0, "bid_size": 4.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0008, "vega": 0.0011, "theta": 0.0, "rho": -0.0054, "theo": 107.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "CELC261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0082, "rho": 0.0003, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261016P00195000", "bid": 110.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": -0.0044, "theo": 112.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "CELC261120C00045000", "bid": 37.0, "bid_size": 6.0, "ask": 40.8, "ask_size": 6.0, "iv": 1.091, "open_interest": 3.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0024, "vega": 0.0238, "theta": -0.0127, "rho": 0.0621, "theo": 38.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-08-07T10:02:10", "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "CELC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 1.0778, "open_interest": 1.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0023, "vega": 0.0237, "theta": -0.0172, "rho": -0.0048, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CELC261120C00050000", "bid": 32.2, "bid_size": 5.0, "ask": 35.1, "ask_size": 3.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0035, "vega": 0.0322, "theta": -0.0173, "rho": 0.0728, "theo": 33.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "CELC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 9.0, "iv": 0.9405, "open_interest": 1.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0034, "vega": 0.0321, "theta": -0.0213, "rho": -0.0069, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CELC261120C00055000", "bid": 27.5, "bid_size": 5.0, "ask": 30.4, "ask_size": 4.0, "iv": 0.7873, "open_interest": 1.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0051, "vega": 0.0435, "theta": -0.0231, "rho": 0.0809, "theo": 28.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.81, "last_trade_time": "2026-09-14T11:44:58", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "CELC261120P00055000", "bid": 0.1, "bid_size": 3.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0051, "vega": 0.0435, "theta": -0.0266, "rho": -0.0101, "theo": 0.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "CELC261120C00060000", "bid": 22.9, "bid_size": 6.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0073, "vega": 0.0583, "theta": -0.0303, "rho": 0.0858, "theo": 24.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "CELC261120P00060000", "bid": 0.05, "bid_size": 10.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.74, "open_interest": 3.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0074, "vega": 0.0583, "theta": -0.0333, "rho": -0.0148, "theo": 1.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-11T15:21:27", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CELC261120C00065000", "bid": 18.7, "bid_size": 6.0, "ask": 21.6, "ask_size": 12.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0103, "vega": 0.0767, "theta": -0.0388, "rho": 0.0872, "theo": 19.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "CELC261120P00065000", "bid": 0.6, "bid_size": 7.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.6996, "open_interest": 1.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0103, "vega": 0.0768, "theta": -0.0412, "rho": -0.0218, "theo": 1.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-17T10:11:52", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "CELC261120C00070000", "bid": 14.8, "bid_size": 7.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0136, "vega": 0.097, "theta": -0.0481, "rho": 0.0849, "theo": 15.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "CELC261120P00070000", "bid": 1.8, "bid_size": 9.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.6466, "open_interest": 134.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0137, "vega": 0.0972, "theta": -0.05, "rho": -0.0312, "theo": 2.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T13:59:04", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CELC261120C00075000", "bid": 11.3, "bid_size": 31.0, "ask": 13.9, "ask_size": 26.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0167, "vega": 0.1157, "theta": -0.0569, "rho": 0.079, "theo": 12.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CELC261120P00075000", "bid": 3.4, "bid_size": 19.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.6395, "open_interest": 192.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0168, "vega": 0.1159, "theta": -0.0583, "rho": -0.0434, "theo": 4.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T12:58:28", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CELC261120C00080000", "bid": 8.7, "bid_size": 32.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.6239, "open_interest": 22.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0186, "vega": 0.1287, "theta": -0.0637, "rho": 0.0704, "theo": 9.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-16T13:41:24", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CELC261120P00080000", "bid": 6.1, "bid_size": 11.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.662, "open_interest": 21.0, "volume": 1.0, "delta": -0.3893, "gamma": 0.0188, "vega": 0.1288, "theta": -0.0646, "rho": -0.0566, "theo": 6.4853, "change": 0.6, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T10:05:11", "percent_change": 9.02255, "prev_day_close": 6.65000009536743}, {"option": "CELC261120C00085000", "bid": 6.6, "bid_size": 16.0, "ask": 8.9, "ask_size": 25.0, "iv": 0.6386, "open_interest": 21.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.0191, "vega": 0.1338, "theta": -0.0674, "rho": 0.0606, "theo": 7.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T12:00:59", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CELC261120P00085000", "bid": 8.5, "bid_size": 33.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.651, "open_interest": 9.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0193, "vega": 0.1338, "theta": -0.0679, "rho": -0.0697, "theo": 9.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-09-15T10:41:46", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "CELC261120C00090000", "bid": 4.7, "bid_size": 5.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.6464, "open_interest": 11.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0184, "vega": 0.1318, "theta": -0.068, "rho": 0.0511, "theo": 5.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T14:30:18", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CELC261120P00090000", "bid": 11.4, "bid_size": 6.0, "ask": 12.7, "ask_size": 36.0, "iv": 0.5883, "open_interest": 8.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0187, "vega": 0.1316, "theta": -0.0681, "rho": -0.0811, "theo": 12.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-09-16T10:40:00", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "CELC261120C00095000", "bid": 3.1, "bid_size": 9.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.6442, "open_interest": 129.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.017, "vega": 0.125, "theta": -0.0663, "rho": 0.0427, "theo": 4.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T13:27:20", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CELC261120P00095000", "bid": 15.0, "bid_size": 2.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0173, "vega": 0.1245, "theta": -0.066, "rho": -0.0897, "theo": 16.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-24T14:56:10", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "CELC261120C00100000", "bid": 1.75, "bid_size": 43.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.633, "open_interest": 16.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0153, "vega": 0.1157, "theta": -0.0631, "rho": 0.0355, "theo": 3.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-15T11:58:15", "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "CELC261120P00100000", "bid": 18.8, "bid_size": 12.0, "ask": 21.5, "ask_size": 27.0, "iv": 0.6452, "open_interest": 358.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0156, "vega": 0.1147, "theta": -0.0623, "rho": -0.0958, "theo": 20.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-08-26T11:52:17", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CELC261120C00105000", "bid": 0.85, "bid_size": 53.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.6395, "open_interest": 0.0, "volume": 1.0, "delta": 0.2435, "gamma": 0.0135, "vega": 0.1054, "theta": -0.0591, "rho": 0.0296, "theo": 2.8714, "change": -0.85, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -29.8246, "prev_day_close": 2.84999990463257}, {"option": "CELC261120P00105000", "bid": 22.9, "bid_size": 30.0, "ask": 25.2, "ask_size": 21.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0139, "vega": 0.1038, "theta": -0.0579, "rho": -0.0999, "theo": 24.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CELC261120C00110000", "bid": 0.95, "bid_size": 52.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.598, "open_interest": 20.0, "volume": 2.0, "delta": 0.2032, "gamma": 0.0119, "vega": 0.095, "theta": -0.0547, "rho": 0.0247, "theo": 2.3321, "change": -0.875, "open": 1.45, "high": 1.5, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T10:38:40", "percent_change": -36.8421, "prev_day_close": 2.37500005960464}, {"option": "CELC261120P00110000", "bid": 27.2, "bid_size": 16.0, "ask": 29.3, "ask_size": 19.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0122, "vega": 0.0926, "theta": -0.0531, "rho": -0.1013, "theo": 29.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "CELC261120C00115000", "bid": 0.1, "bid_size": 51.0, "ask": 2.8, "ask_size": 53.0, "iv": 0.663, "open_interest": 21.0, "volume": 1.0, "delta": 0.1705, "gamma": 0.0104, "vega": 0.0852, "theta": -0.0503, "rho": 0.0208, "theo": 1.9138, "change": -0.975, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -48.1481, "prev_day_close": 2.02500003576279}, {"option": "CELC261120P00115000", "bid": 31.8, "bid_size": 12.0, "ask": 34.3, "ask_size": 12.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0108, "vega": 0.0825, "theta": -0.0483, "rho": -0.1026, "theo": 33.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "CELC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 59.0, "iv": 0.6884, "open_interest": 2.0, "volume": 1.0, "delta": 0.1439, "gamma": 0.009, "vega": 0.0763, "theta": -0.046, "rho": 0.0176, "theo": 1.5857, "change": -0.885, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-21T09:54:58", "percent_change": -51.3043, "prev_day_close": 1.72499994933605}, {"option": "CELC261120P00120000", "bid": 36.9, "bid_size": 8.0, "ask": 39.1, "ask_size": 14.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0095, "vega": 0.0727, "theta": -0.0436, "rho": -0.1015, "theo": 38.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "CELC261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 31.0, "iv": 0.7251, "open_interest": 23.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0079, "vega": 0.0681, "theta": -0.042, "rho": 0.0149, "theo": 1.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T09:30:07", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CELC261120P00125000", "bid": 41.4, "bid_size": 6.0, "ask": 43.8, "ask_size": 12.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0084, "vega": 0.0635, "theta": -0.0391, "rho": -0.0982, "theo": 43.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "CELC261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 2.0, "iv": 0.7569, "open_interest": 15.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0069, "vega": 0.0609, "theta": -0.0382, "rho": 0.0127, "theo": 1.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T10:51:44", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CELC261120P00130000", "bid": 45.8, "bid_size": 2.0, "ask": 48.8, "ask_size": 6.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0074, "vega": 0.0557, "theta": -0.035, "rho": -0.0954, "theo": 47.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "CELC261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.006, "vega": 0.0544, "theta": -0.0348, "rho": 0.0109, "theo": 0.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CELC261120P00135000", "bid": 50.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0066, "vega": 0.0483, "theta": -0.0311, "rho": -0.0912, "theo": 52.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "CELC261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 7.0, "iv": 0.8264, "open_interest": 1.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0053, "vega": 0.0487, "theta": -0.0317, "rho": 0.0094, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-19T10:44:38", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CELC261120P00140000", "bid": 55.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0058, "vega": 0.0415, "theta": -0.0276, "rho": -0.0851, "theo": 57.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "CELC261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 7.0, "iv": 0.8618, "open_interest": 11.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0047, "vega": 0.0436, "theta": -0.0288, "rho": 0.0082, "theo": 0.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-24T11:29:45", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CELC261120P00145000", "bid": 60.0, "bid_size": 4.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0053, "vega": 0.0363, "theta": -0.0247, "rho": -0.0805, "theo": 62.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "CELC261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.8897, "open_interest": 22.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0041, "vega": 0.0392, "theta": -0.0263, "rho": 0.0071, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-15T10:51:44", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CELC261120P00150000", "bid": 65.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0048, "vega": 0.0306, "theta": -0.0218, "rho": -0.0711, "theo": 67.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "CELC261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7977, "open_interest": 10.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0037, "vega": 0.0352, "theta": -0.0239, "rho": 0.0062, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-06-02T09:53:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CELC261120P00155000", "bid": 70.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0042, "vega": 0.0252, "theta": -0.0187, "rho": -0.0629, "theo": 72.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.46, "last_trade_time": "2026-07-15T09:30:07", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "CELC261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0032, "vega": 0.0317, "theta": -0.0218, "rho": 0.0054, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CELC261120P00160000", "bid": 75.0, "bid_size": 4.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0039, "vega": 0.021, "theta": -0.0172, "rho": -0.0588, "theo": 77.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "CELC261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0029, "vega": 0.0286, "theta": -0.0199, "rho": 0.0048, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261120P00165000", "bid": 80.0, "bid_size": 4.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0037, "vega": 0.0174, "theta": -0.0153, "rho": -0.0447, "theo": 82.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "CELC261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0026, "vega": 0.0258, "theta": -0.0182, "rho": 0.0042, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261120P00170000", "bid": 85.0, "bid_size": 4.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0033, "vega": 0.0133, "theta": -0.012, "rho": -0.0364, "theo": 87.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "CELC261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0023, "vega": 0.0234, "theta": -0.0167, "rho": 0.0038, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CELC261120P00175000", "bid": 90.0, "bid_size": 4.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0027, "vega": 0.0077, "theta": -0.0101, "rho": -0.0234, "theo": 92.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "CELC261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0021, "vega": 0.0212, "theta": -0.0153, "rho": 0.0034, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261120P00180000", "bid": 95.0, "bid_size": 4.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0022, "vega": 0.0066, "theta": -0.0096, "rho": -0.0211, "theo": 97.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "CELC261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.9716, "open_interest": 3.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0019, "vega": 0.0193, "theta": -0.014, "rho": 0.003, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261120P00185000", "bid": 100.0, "bid_size": 4.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0017, "vega": 0.0046, "theta": -0.0083, "rho": -0.0166, "theo": 102.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "CELC261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9971, "open_interest": 2.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0017, "vega": 0.0175, "theta": -0.0129, "rho": 0.0027, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261120P00190000", "bid": 105.0, "bid_size": 4.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0059, "rho": 0.0, "theo": 107.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "CELC261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0015, "vega": 0.016, "theta": -0.0118, "rho": 0.0024, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CELC261120P00195000", "bid": 110.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 112.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "CELC261218C00045000", "bid": 37.2, "bid_size": 2.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.8361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0026, "vega": 0.0354, "theta": -0.0126, "rho": 0.1009, "theo": 38.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "CELC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 7.0, "iv": 0.9128, "open_interest": 6.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0026, "vega": 0.0355, "theta": -0.016, "rho": -0.0092, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CELC261218C00050000", "bid": 32.4, "bid_size": 2.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0038, "vega": 0.0478, "theta": -0.0171, "rho": 0.1089, "theo": 34.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "CELC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.8158, "open_interest": 6.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0038, "vega": 0.0479, "theta": -0.0201, "rho": -0.0132, "theo": 0.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CELC261218C00055000", "bid": 28.5, "bid_size": 8.0, "ask": 30.7, "ask_size": 14.0, "iv": 0.7166, "open_interest": 3.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0054, "vega": 0.0635, "theta": -0.0226, "rho": 0.1149, "theo": 29.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-07-15T13:07:50", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CELC261218P00055000", "bid": 0.5, "bid_size": 15.0, "ask": 2.9, "ask_size": 63.0, "iv": 0.769, "open_interest": 5.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0054, "vega": 0.0636, "theta": -0.0252, "rho": -0.0191, "theo": 1.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CELC261218C00060000", "bid": 23.9, "bid_size": 8.0, "ask": 26.4, "ask_size": 24.0, "iv": 0.6644, "open_interest": 11.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0074, "vega": 0.0824, "theta": -0.0289, "rho": 0.1181, "theo": 25.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.09, "last_trade_time": "2026-07-16T13:48:39", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "CELC261218P00060000", "bid": 0.2, "bid_size": 32.0, "ask": 3.8, "ask_size": 58.0, "iv": 0.6833, "open_interest": 6.0, "volume": 1.0, "delta": -0.1221, "gamma": 0.0074, "vega": 0.0826, "theta": -0.0311, "rho": -0.0272, "theo": 1.8952, "change": 0.05, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 2.32558, "prev_day_close": 2.14999997615814}, {"option": "CELC261218C00065000", "bid": 20.0, "bid_size": 8.0, "ask": 22.5, "ask_size": 17.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0096, "vega": 0.1035, "theta": -0.0358, "rho": 0.118, "theo": 21.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "CELC261218P00065000", "bid": 1.45, "bid_size": 15.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.6754, "open_interest": 33.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0097, "vega": 0.1039, "theta": -0.0377, "rho": -0.038, "theo": 2.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CELC261218C00070000", "bid": 16.4, "bid_size": 3.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.6549, "open_interest": 1.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0119, "vega": 0.1246, "theta": -0.0427, "rho": 0.1143, "theo": 17.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-07-15T09:30:07", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CELC261218P00070000", "bid": 2.35, "bid_size": 2.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.5852, "open_interest": 4.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.012, "vega": 0.125, "theta": -0.0443, "rho": -0.0514, "theo": 4.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-09-10T10:08:45", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CELC261218C00075000", "bid": 13.2, "bid_size": 2.0, "ask": 16.1, "ask_size": 7.0, "iv": 0.6421, "open_interest": 10.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0138, "vega": 0.1426, "theta": -0.0488, "rho": 0.1073, "theo": 14.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.09, "last_trade_time": "2026-07-16T13:48:39", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CELC261218P00075000", "bid": 4.0, "bid_size": 7.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.6318, "open_interest": 1.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.014, "vega": 0.1431, "theta": -0.0501, "rho": -0.0669, "theo": 5.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-07-07T12:31:32", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CELC261218C00080000", "bid": 10.2, "bid_size": 2.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0151, "vega": 0.1552, "theta": -0.0533, "rho": 0.098, "theo": 11.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CELC261218P00080000", "bid": 6.3, "bid_size": 3.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.6211, "open_interest": 5.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0153, "vega": 0.1555, "theta": -0.0544, "rho": -0.0831, "theo": 8.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T13:44:20", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CELC261218C00085000", "bid": 7.7, "bid_size": 2.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.6065, "open_interest": 19.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.0156, "vega": 0.1614, "theta": -0.0559, "rho": 0.0875, "theo": 9.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-15T13:07:05", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "CELC261218P00085000", "bid": 9.7, "bid_size": 2.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.6421, "open_interest": 16.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0159, "vega": 0.1614, "theta": -0.0568, "rho": -0.0988, "theo": 10.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-15T13:46:55", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CELC261218C00090000", "bid": 6.1, "bid_size": 3.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.6211, "open_interest": 23.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0155, "vega": 0.1616, "theta": -0.0567, "rho": 0.0769, "theo": 7.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-15T10:30:17", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "CELC261218P00090000", "bid": 12.6, "bid_size": 3.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.6398, "open_interest": 5.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0158, "vega": 0.1612, "theta": -0.0574, "rho": -0.1128, "theo": 14.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-13T11:05:32", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "CELC261218C00095000", "bid": 4.2, "bid_size": 9.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.6119, "open_interest": 6.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0149, "vega": 0.1572, "theta": -0.056, "rho": 0.0669, "theo": 6.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-07-15T09:30:07", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CELC261218P00095000", "bid": 15.4, "bid_size": 2.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.6163, "open_interest": 4.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.0152, "vega": 0.1561, "theta": -0.0565, "rho": -0.1241, "theo": 17.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-08-13T11:05:32", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CELC261218C00100000", "bid": 2.9, "bid_size": 2.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.609, "open_interest": 92.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0139, "vega": 0.1496, "theta": -0.0541, "rho": 0.0578, "theo": 5.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-08T11:40:59", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CELC261218P00100000", "bid": 19.9, "bid_size": 3.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.6419, "open_interest": 10.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0144, "vega": 0.1476, "theta": -0.0545, "rho": -0.1323, "theo": 21.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-19T10:56:23", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CELC261218C00105000", "bid": 1.7, "bid_size": 21.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.6021, "open_interest": 35.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0128, "vega": 0.1402, "theta": -0.0515, "rho": 0.0498, "theo": 4.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-08-13T14:10:38", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "CELC261218P00105000", "bid": 23.9, "bid_size": 11.0, "ask": 26.7, "ask_size": 15.0, "iv": 0.6345, "open_interest": 1.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0133, "vega": 0.1371, "theta": -0.0517, "rho": -0.1382, "theo": 25.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-11T13:55:53", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "CELC261218C00110000", "bid": 0.95, "bid_size": 32.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.6033, "open_interest": 330.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0117, "vega": 0.1299, "theta": -0.0485, "rho": 0.0429, "theo": 3.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T10:12:28", "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "CELC261218P00110000", "bid": 28.1, "bid_size": 18.0, "ask": 30.8, "ask_size": 27.0, "iv": 0.6328, "open_interest": 7.0, "volume": 5.0, "delta": -0.7582, "gamma": 0.0122, "vega": 0.1257, "theta": -0.0485, "rho": -0.1417, "theo": 29.854, "change": -1.1, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-21T10:04:10", "percent_change": -3.65449, "prev_day_close": 30.1000003814697}, {"option": "CELC261218C00115000", "bid": 0.45, "bid_size": 43.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.6193, "open_interest": 62.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0106, "vega": 0.1193, "theta": -0.0452, "rho": 0.037, "theo": 2.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-09-11T10:08:05", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CELC261218P00115000", "bid": 32.4, "bid_size": 10.0, "ask": 35.1, "ask_size": 18.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0111, "vega": 0.1139, "theta": -0.045, "rho": -0.1433, "theo": 34.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "CELC261218C00120000", "bid": 0.15, "bid_size": 23.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.6199, "open_interest": 37.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0095, "vega": 0.1091, "theta": -0.0419, "rho": 0.0319, "theo": 2.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-18T15:40:59", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "CELC261218P00120000", "bid": 36.2, "bid_size": 2.0, "ask": 39.4, "ask_size": 5.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0101, "vega": 0.1019, "theta": -0.0416, "rho": -0.1412, "theo": 38.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "CELC261218C00125000", "bid": 0.05, "bid_size": 3.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.6314, "open_interest": 3.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.0085, "vega": 0.0993, "theta": -0.0387, "rho": 0.0276, "theo": 2.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-14T15:45:07", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "CELC261218P00125000", "bid": 41.0, "bid_size": 2.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.5663, "open_interest": 2.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0092, "vega": 0.0915, "theta": -0.0382, "rho": -0.1397, "theo": 43.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-06-01T14:19:48", "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "CELC261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.6478, "open_interest": 18.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0076, "vega": 0.0902, "theta": -0.0356, "rho": 0.024, "theo": 1.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-07-07T15:29:22", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "CELC261218P00130000", "bid": 45.5, "bid_size": 2.0, "ask": 48.9, "ask_size": 5.0, "iv": 0.5197, "open_interest": 4.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0083, "vega": 0.0801, "theta": -0.0349, "rho": -0.1319, "theo": 48.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-05-05T11:00:50", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "CELC261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.669, "open_interest": 45.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0068, "vega": 0.0818, "theta": -0.0327, "rho": 0.0208, "theo": 1.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-08-26T12:51:54", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "CELC261218P00135000", "bid": 50.0, "bid_size": 1.0, "ask": 53.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0076, "vega": 0.0708, "theta": -0.0318, "rho": -0.1282, "theo": 52.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-05-05T10:40:00", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "CELC261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.6938, "open_interest": 31.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0061, "vega": 0.0741, "theta": -0.0299, "rho": 0.0182, "theo": 1.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-14T14:13:38", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "CELC261218P00140000", "bid": 55.0, "bid_size": 1.0, "ask": 58.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0069, "vega": 0.0602, "theta": -0.029, "rho": -0.1185, "theo": 57.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-07-15T09:30:08", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "CELC261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.7157, "open_interest": 13.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0054, "vega": 0.0671, "theta": -0.0274, "rho": 0.0159, "theo": 1.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CELC261218P00145000", "bid": 60.0, "bid_size": 1.0, "ask": 64.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0063, "vega": 0.0522, "theta": -0.0264, "rho": -0.1102, "theo": 62.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "CELC261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 4.0, "iv": 0.7435, "open_interest": 26.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0049, "vega": 0.0608, "theta": -0.0251, "rho": 0.014, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CELC261218P00150000", "bid": 65.0, "bid_size": 1.0, "ask": 69.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0058, "vega": 0.0437, "theta": -0.0237, "rho": -0.0936, "theo": 67.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.46, "last_trade_time": "2026-06-03T09:51:57", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "CELC261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 4.0, "iv": 0.7696, "open_interest": 2.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0044, "vega": 0.0551, "theta": -0.0229, "rho": 0.0122, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CELC261218P00155000", "bid": 70.0, "bid_size": 1.0, "ask": 74.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0053, "vega": 0.0356, "theta": -0.0214, "rho": -0.0824, "theo": 72.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "CELC261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.8324, "open_interest": 1.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0039, "vega": 0.05, "theta": -0.021, "rho": 0.0108, "theo": 0.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00160000", "bid": 75.0, "bid_size": 1.0, "ask": 79.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0048, "vega": 0.0301, "theta": -0.0196, "rho": -0.0722, "theo": 77.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "CELC261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.8219, "open_interest": 1.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0035, "vega": 0.0454, "theta": -0.0192, "rho": 0.0096, "theo": 0.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00165000", "bid": 80.0, "bid_size": 1.0, "ask": 84.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0044, "vega": 0.0206, "theta": -0.0192, "rho": -0.0528, "theo": 82.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "CELC261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.8485, "open_interest": 1.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0032, "vega": 0.0412, "theta": -0.0176, "rho": 0.0085, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00170000", "bid": 85.2, "bid_size": 1.0, "ask": 89.2, "ask_size": 1.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.004, "vega": 0.0161, "theta": -0.016, "rho": -0.0436, "theo": 87.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "CELC261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.8742, "open_interest": 2.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0028, "vega": 0.0375, "theta": -0.0161, "rho": 0.0075, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-17T11:28:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00175000", "bid": 90.0, "bid_size": 1.0, "ask": 94.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0035, "vega": 0.0132, "theta": -0.0117, "rho": -0.0349, "theo": 92.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "CELC261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.8989, "open_interest": 1.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0026, "vega": 0.0341, "theta": -0.0148, "rho": 0.0067, "theo": 0.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00180000", "bid": 95.0, "bid_size": 1.0, "ask": 99.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0026, "vega": 0.0025, "theta": -0.0058, "rho": 0.0, "theo": 97.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "CELC261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.9227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0023, "vega": 0.031, "theta": -0.0136, "rho": 0.006, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00185000", "bid": 100.0, "bid_size": 1.0, "ask": 104.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0015, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 102.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "CELC261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.9457, "open_interest": 1.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0021, "vega": 0.0283, "theta": -0.0124, "rho": 0.0054, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00190000", "bid": 105.0, "bid_size": 1.0, "ask": 109.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 107.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "CELC261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.968, "open_interest": 1.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0019, "vega": 0.0259, "theta": -0.0114, "rho": 0.0048, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-05-13T09:31:39", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00195000", "bid": 110.0, "bid_size": 1.0, "ask": 114.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 112.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "CELC261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.8922, "open_interest": 1.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0017, "vega": 0.0237, "theta": -0.0105, "rho": 0.0043, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00200000", "bid": 115.0, "bid_size": 1.0, "ask": 119.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 117.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "CELC261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 1.0306, "open_interest": 3.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0014, "vega": 0.0198, "theta": -0.0089, "rho": 0.0035, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-02T14:31:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC261218P00210000", "bid": 125.0, "bid_size": 1.0, "ask": 129.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 127.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "CELC261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1097, "open_interest": 204.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0012, "vega": 0.0167, "theta": -0.0076, "rho": 0.0029, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-05-29T11:42:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CELC261218P00220000", "bid": 135.0, "bid_size": 1.0, "ask": 138.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 137.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.6, "last_trade_time": "2026-07-15T09:30:08", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "CELC270115C00040000", "bid": 42.6, "bid_size": 5.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.8832, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0019, "vega": 0.0344, "theta": -0.006, "rho": 0.1182, "theo": 43.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-08-14T09:36:12", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "CELC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.9253, "open_interest": 7.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0019, "vega": 0.0346, "theta": -0.0118, "rho": -0.0101, "theo": 0.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CELC270115C00045000", "bid": 37.9, "bid_size": 5.0, "ask": 41.2, "ask_size": 5.0, "iv": 0.8439, "open_interest": 1.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0028, "vega": 0.047, "theta": -0.01, "rho": 0.1297, "theo": 39.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-06-08T09:33:09", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "CELC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.8271, "open_interest": 5.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0028, "vega": 0.0472, "theta": -0.0151, "rho": -0.0147, "theo": 0.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CELC270115C00050000", "bid": 33.4, "bid_size": 5.0, "ask": 36.3, "ask_size": 2.0, "iv": 0.7597, "open_interest": 44.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.004, "vega": 0.0629, "theta": -0.0146, "rho": 0.1389, "theo": 34.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-08-14T09:36:12", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "CELC270115P00050000", "bid": 0.35, "bid_size": 7.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.7713, "open_interest": 14.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.004, "vega": 0.0632, "theta": -0.0191, "rho": -0.0212, "theo": 1.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "CELC270115C00055000", "bid": 29.0, "bid_size": 8.0, "ask": 31.7, "ask_size": 9.0, "iv": 0.701, "open_interest": 64.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0054, "vega": 0.0821, "theta": -0.02, "rho": 0.1451, "theo": 30.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-07-27T10:37:00", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "CELC270115P00055000", "bid": 0.45, "bid_size": 5.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.7072, "open_interest": 6.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0055, "vega": 0.0826, "theta": -0.0239, "rho": -0.0301, "theo": 1.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "CELC270115C00060000", "bid": 24.9, "bid_size": 5.0, "ask": 27.9, "ask_size": 3.0, "iv": 0.6884, "open_interest": 9.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0072, "vega": 0.1038, "theta": -0.0259, "rho": 0.1479, "theo": 26.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-07-24T12:29:05", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "CELC270115P00060000", "bid": 1.3, "bid_size": 5.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.6787, "open_interest": 17.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0072, "vega": 0.1045, "theta": -0.0292, "rho": -0.0418, "theo": 2.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "CELC270115C00065000", "bid": 21.1, "bid_size": 5.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0089, "vega": 0.1264, "theta": -0.0319, "rho": 0.1469, "theo": 22.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "CELC270115P00065000", "bid": 2.5, "bid_size": 6.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.6552, "open_interest": 305.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.009, "vega": 0.127, "theta": -0.0348, "rho": -0.0562, "theo": 3.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-07-15T11:31:34", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CELC270115C00070000", "bid": 17.6, "bid_size": 27.0, "ask": 20.2, "ask_size": 25.0, "iv": 0.6324, "open_interest": 48.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0106, "vega": 0.1474, "theta": -0.0376, "rho": 0.1423, "theo": 18.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-08-18T09:56:46", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "CELC270115P00070000", "bid": 4.2, "bid_size": 10.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.658, "open_interest": 14.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0107, "vega": 0.1481, "theta": -0.0399, "rho": -0.0731, "theo": 5.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-08T13:13:38", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CELC270115C00075000", "bid": 15.0, "bid_size": 27.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.639, "open_interest": 27.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.012, "vega": 0.1649, "theta": -0.0424, "rho": 0.1347, "theo": 15.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-07-15T12:56:42", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "CELC270115P00075000", "bid": 6.1, "bid_size": 53.0, "ask": 9.0, "ask_size": 65.0, "iv": 0.6472, "open_interest": 111.0, "volume": 100.0, "delta": -0.3131, "gamma": 0.0122, "vega": 0.1655, "theta": -0.0443, "rho": -0.0915, "theo": 7.2124, "change": 0.55, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T09:52:27", "percent_change": 7.91367, "prev_day_close": 6.94999980926514}, {"option": "CELC270115C00080000", "bid": 11.9, "bid_size": 21.0, "ask": 14.4, "ask_size": 28.0, "iv": 0.6158, "open_interest": 13.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0129, "vega": 0.1773, "theta": -0.0461, "rho": 0.125, "theo": 13.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-15T11:59:14", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "CELC270115P00080000", "bid": 8.5, "bid_size": 43.0, "ask": 10.8, "ask_size": 25.0, "iv": 0.6292, "open_interest": 126.0, "volume": 100.0, "delta": -0.3807, "gamma": 0.0131, "vega": 0.1777, "theta": -0.0475, "rho": -0.1102, "theo": 9.5853, "change": -0.05, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-21T09:51:40", "percent_change": -0.518136, "prev_day_close": 9.65000009536743}, {"option": "CELC270115C00085000", "bid": 10.0, "bid_size": 21.0, "ask": 12.3, "ask_size": 36.0, "iv": 0.6275, "open_interest": 14.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.0134, "vega": 0.1842, "theta": -0.0484, "rho": 0.1142, "theo": 11.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-12T13:44:08", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CELC270115P00085000", "bid": 11.4, "bid_size": 22.0, "ask": 13.9, "ask_size": 36.0, "iv": 0.6429, "open_interest": 96.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.0137, "vega": 0.1842, "theta": -0.0493, "rho": -0.1282, "theo": 12.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-09-16T11:09:04", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "CELC270115C00090000", "bid": 8.0, "bid_size": 7.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.6243, "open_interest": 219.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0134, "vega": 0.186, "theta": -0.0494, "rho": 0.103, "theo": 9.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-08-25T12:25:13", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CELC270115P00090000", "bid": 14.5, "bid_size": 5.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.6388, "open_interest": 28.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0138, "vega": 0.1855, "theta": -0.05, "rho": -0.1447, "theo": 15.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-07T11:46:15", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CELC270115C00095000", "bid": 6.5, "bid_size": 6.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.6272, "open_interest": 26.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0131, "vega": 0.1836, "theta": -0.0493, "rho": 0.0921, "theo": 7.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-15T14:04:15", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CELC270115P00095000", "bid": 17.5, "bid_size": 9.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.6299, "open_interest": 7.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.0136, "vega": 0.1823, "theta": -0.0495, "rho": -0.159, "theo": 18.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-06-25T10:57:24", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CELC270115C00100000", "bid": 4.4, "bid_size": 10.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.6073, "open_interest": 182.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0126, "vega": 0.178, "theta": -0.0484, "rho": 0.0819, "theo": 6.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-14T11:09:23", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CELC270115P00100000", "bid": 21.2, "bid_size": 7.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.6284, "open_interest": 6.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0131, "vega": 0.1758, "theta": -0.0481, "rho": -0.1695, "theo": 22.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-08-20T10:38:47", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "CELC270115C00105000", "bid": 4.8, "bid_size": 1.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.6613, "open_interest": 34.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0119, "vega": 0.1701, "theta": -0.0468, "rho": 0.0724, "theo": 5.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-10T11:14:19", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CELC270115P00105000", "bid": 25.1, "bid_size": 5.0, "ask": 27.7, "ask_size": 6.0, "iv": 0.6339, "open_interest": 8.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0125, "vega": 0.1668, "theta": -0.0461, "rho": -0.179, "theo": 26.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.77, "last_trade_time": "2026-09-11T12:51:15", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "CELC270115C00110000", "bid": 3.7, "bid_size": 1.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.669, "open_interest": 73.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0112, "vega": 0.1609, "theta": -0.0447, "rho": 0.064, "theo": 4.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-17T12:26:07", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CELC270115P00110000", "bid": 28.9, "bid_size": 6.0, "ask": 31.9, "ask_size": 9.0, "iv": 0.6306, "open_interest": 6.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0118, "vega": 0.1559, "theta": -0.0437, "rho": -0.1837, "theo": 30.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-05-15T11:50:30", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "CELC270115C00115000", "bid": 2.6, "bid_size": 14.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6472, "open_interest": 521.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0103, "vega": 0.1509, "theta": -0.0423, "rho": 0.0565, "theo": 3.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T10:37:31", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "CELC270115P00115000", "bid": 33.1, "bid_size": 2.0, "ask": 35.9, "ask_size": 7.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.011, "vega": 0.1447, "theta": -0.041, "rho": -0.1858, "theo": 35.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "CELC270115C00120000", "bid": 1.15, "bid_size": 11.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.62, "open_interest": 57.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0095, "vega": 0.1405, "theta": -0.0398, "rho": 0.0498, "theo": 3.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-27T15:59:38", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CELC270115P00120000", "bid": 37.4, "bid_size": 6.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.6096, "open_interest": 4.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0102, "vega": 0.1323, "theta": -0.0381, "rho": -0.1868, "theo": 39.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-07-15T09:30:07", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "CELC270115C00125000", "bid": 0.65, "bid_size": 8.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.6213, "open_interest": 194.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0087, "vega": 0.1304, "theta": -0.0373, "rho": 0.044, "theo": 2.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-02T09:41:15", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "CELC270115P00125000", "bid": 41.8, "bid_size": 7.0, "ask": 44.6, "ask_size": 6.0, "iv": 0.6015, "open_interest": 1.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0095, "vega": 0.1201, "theta": -0.0352, "rho": -0.1839, "theo": 44.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-05-13T11:10:51", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "CELC270115C00130000", "bid": 0.25, "bid_size": 7.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.6328, "open_interest": 9.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.008, "vega": 0.1204, "theta": -0.0348, "rho": 0.0388, "theo": 2.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "CELC270115P00130000", "bid": 46.4, "bid_size": 5.0, "ask": 49.4, "ask_size": 6.0, "iv": 0.6077, "open_interest": 6.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0088, "vega": 0.1082, "theta": -0.0324, "rho": -0.1798, "theo": 48.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.34, "last_trade_time": "2026-05-14T09:55:14", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CELC270115C00135000", "bid": 0.05, "bid_size": 9.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.6336, "open_interest": 3.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0073, "vega": 0.1111, "theta": -0.0323, "rho": 0.0344, "theo": 2.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CELC270115P00135000", "bid": 51.3, "bid_size": 3.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.6111, "open_interest": 1.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0082, "vega": 0.0967, "theta": -0.0296, "rho": -0.1708, "theo": 53.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-05-08T11:56:05", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "CELC270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.6472, "open_interest": 10.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0066, "vega": 0.1021, "theta": -0.03, "rho": 0.0304, "theo": 1.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "CELC270115P00140000", "bid": 55.7, "bid_size": 6.0, "ask": 58.9, "ask_size": 6.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0076, "vega": 0.0852, "theta": -0.0268, "rho": -0.1626, "theo": 58.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "CELC270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.6893, "open_interest": 43.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.006, "vega": 0.0939, "theta": -0.0278, "rho": 0.027, "theo": 1.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CELC270115P00145000", "bid": 60.7, "bid_size": 2.0, "ask": 63.8, "ask_size": 5.0, "iv": 0.5951, "open_interest": 36.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.007, "vega": 0.0751, "theta": -0.0242, "rho": -0.1541, "theo": 62.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-05-11T12:13:11", "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "CELC270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.7101, "open_interest": 86.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0055, "vega": 0.0862, "theta": -0.0256, "rho": 0.024, "theo": 1.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CELC270115P00150000", "bid": 65.2, "bid_size": 6.0, "ask": 68.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0065, "vega": 0.0644, "theta": -0.0214, "rho": -0.144, "theo": 67.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-05-13T11:25:55", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "CELC270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.729, "open_interest": 4.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.005, "vega": 0.079, "theta": -0.0237, "rho": 0.0213, "theo": 1.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CELC270115P00155000", "bid": 70.2, "bid_size": 4.0, "ask": 74.3, "ask_size": 3.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0061, "vega": 0.0555, "theta": -0.0184, "rho": -0.1215, "theo": 72.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "CELC270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.719, "open_interest": 18.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0046, "vega": 0.0726, "theta": -0.0219, "rho": 0.019, "theo": 1.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CELC270115P00160000", "bid": 75.0, "bid_size": 1.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0057, "vega": 0.0455, "theta": -0.017, "rho": -0.1089, "theo": 77.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "CELC270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.7365, "open_interest": 314.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0042, "vega": 0.0665, "theta": -0.0202, "rho": 0.017, "theo": 0.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-07-20T12:45:47", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CELC270115P00165000", "bid": 80.0, "bid_size": 1.0, "ask": 84.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0053, "vega": 0.0382, "theta": -0.015, "rho": -0.0884, "theo": 82.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "CELC270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.7888, "open_interest": 7.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0038, "vega": 0.061, "theta": -0.0186, "rho": 0.0152, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-06-03T14:56:09", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CELC270115P00170000", "bid": 85.0, "bid_size": 1.0, "ask": 89.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0052, "vega": 0.0292, "theta": -0.0151, "rho": -0.0647, "theo": 87.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "CELC270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.7713, "open_interest": 148.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0034, "vega": 0.056, "theta": -0.0172, "rho": 0.0136, "theo": 0.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "CELC270115P00175000", "bid": 90.0, "bid_size": 1.0, "ask": 94.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0046, "vega": 0.0183, "theta": -0.0117, "rho": -0.0466, "theo": 92.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "CELC270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.8273, "open_interest": 9.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0031, "vega": 0.0514, "theta": -0.0158, "rho": 0.0122, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-16T09:30:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CELC270115P00180000", "bid": 95.0, "bid_size": 1.0, "ask": 99.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0038, "vega": 0.0137, "theta": -0.0112, "rho": -0.0436, "theo": 97.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "CELC270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.845, "open_interest": 5.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0029, "vega": 0.0472, "theta": -0.0146, "rho": 0.011, "theo": 0.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC270115P00185000", "bid": 100.0, "bid_size": 1.0, "ask": 104.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0025, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 102.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "CELC270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.8619, "open_interest": 4.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0026, "vega": 0.0434, "theta": -0.0135, "rho": 0.0099, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CELC270115P00190000", "bid": 105.0, "bid_size": 1.0, "ask": 109.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0013, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 107.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "CELC270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.8819, "open_interest": 4.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0024, "vega": 0.0399, "theta": -0.0125, "rho": 0.0089, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CELC270115P00195000", "bid": 110.0, "bid_size": 1.0, "ask": 114.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 112.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "CELC270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.8641, "open_interest": 15.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0022, "vega": 0.0366, "theta": -0.0115, "rho": 0.008, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-07-20T09:30:16", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CELC270115P00200000", "bid": 115.0, "bid_size": 1.0, "ask": 119.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 117.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "CELC270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.8955, "open_interest": 6.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0018, "vega": 0.0311, "theta": -0.0098, "rho": 0.0066, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CELC270115P00210000", "bid": 125.0, "bid_size": 1.0, "ask": 129.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 127.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "CELC270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.9429, "open_interest": 76.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0015, "vega": 0.0264, "theta": -0.0084, "rho": 0.0054, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-06-16T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CELC270115P00220000", "bid": 135.0, "bid_size": 1.0, "ask": 139.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 137.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.550003051758}, {"option": "CELC270319C00045000", "bid": 39.2, "bid_size": 5.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.7946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0031, "vega": 0.0786, "theta": -0.0109, "rho": 0.179, "theo": 40.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "CELC270319P00045000", "bid": 0.3, "bid_size": 54.0, "ask": 3.4, "ask_size": 55.0, "iv": 0.7624, "open_interest": 21.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0032, "vega": 0.0788, "theta": -0.0159, "rho": -0.0342, "theo": 1.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T12:57:38", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CELC270319C00050000", "bid": 35.1, "bid_size": 5.0, "ask": 37.9, "ask_size": 2.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0041, "vega": 0.1008, "theta": -0.0154, "rho": 0.189, "theo": 36.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "CELC270319P00050000", "bid": 1.0, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.721, "open_interest": 2.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0042, "vega": 0.1012, "theta": -0.0199, "rho": -0.0477, "theo": 2.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "CELC270319C00055000", "bid": 31.2, "bid_size": 5.0, "ask": 33.8, "ask_size": 7.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0052, "vega": 0.1242, "theta": -0.0201, "rho": 0.1948, "theo": 32.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "CELC270319P00055000", "bid": 1.9, "bid_size": 6.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0053, "vega": 0.1248, "theta": -0.024, "rho": -0.064, "theo": 3.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CELC270319C00060000", "bid": 27.7, "bid_size": 2.0, "ask": 30.2, "ask_size": 5.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0063, "vega": 0.1474, "theta": -0.0246, "rho": 0.1971, "theo": 28.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "CELC270319P00060000", "bid": 3.2, "bid_size": 5.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.6929, "open_interest": 5.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0064, "vega": 0.1484, "theta": -0.028, "rho": -0.0829, "theo": 4.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-09-09T09:50:50", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CELC270319C00065000", "bid": 24.2, "bid_size": 7.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0074, "vega": 0.1693, "theta": -0.0287, "rho": 0.1959, "theo": 25.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "CELC270319P00065000", "bid": 4.7, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0075, "vega": 0.1704, "theta": -0.0317, "rho": -0.104, "theo": 6.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CELC270319C00070000", "bid": 20.8, "bid_size": 8.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.6777, "open_interest": 2.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0084, "vega": 0.1887, "theta": -0.0324, "rho": 0.1917, "theo": 22.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-09-11T15:29:32", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "CELC270319P00070000", "bid": 6.6, "bid_size": 6.0, "ask": 9.9, "ask_size": 4.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0085, "vega": 0.1897, "theta": -0.0348, "rho": -0.1267, "theo": 8.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CELC270319C00075000", "bid": 18.0, "bid_size": 11.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0092, "vega": 0.2048, "theta": -0.0353, "rho": 0.185, "theo": 19.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "CELC270319P00075000", "bid": 8.7, "bid_size": 8.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.6696, "open_interest": 1.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0094, "vega": 0.2057, "theta": -0.0373, "rho": -0.1499, "theo": 10.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-08T12:33:07", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CELC270319C00080000", "bid": 15.5, "bid_size": 8.0, "ask": 18.3, "ask_size": 19.0, "iv": 0.6584, "open_interest": 20.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0098, "vega": 0.2171, "theta": -0.0375, "rho": 0.1763, "theo": 16.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.69, "last_trade_time": "2026-09-15T11:41:56", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "CELC270319P00080000", "bid": 11.2, "bid_size": 7.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.6476, "open_interest": 2.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0101, "vega": 0.2178, "theta": -0.0391, "rho": -0.1733, "theo": 12.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-07-17T11:13:23", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CELC270319C00085000", "bid": 13.2, "bid_size": 26.0, "ask": 15.8, "ask_size": 36.0, "iv": 0.6447, "open_interest": 14.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0103, "vega": 0.2253, "theta": -0.039, "rho": 0.1663, "theo": 14.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-18T15:57:04", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "CELC270319P00085000", "bid": 14.0, "bid_size": 11.0, "ask": 16.6, "ask_size": 6.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0106, "vega": 0.2257, "theta": -0.0402, "rho": -0.1953, "theo": 15.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CELC270319C00090000", "bid": 11.5, "bid_size": 8.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.6515, "open_interest": 44.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0106, "vega": 0.2297, "theta": -0.0397, "rho": 0.1554, "theo": 12.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.49, "last_trade_time": "2026-09-17T12:21:14", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CELC270319P00090000", "bid": 17.1, "bid_size": 6.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.0109, "vega": 0.2294, "theta": -0.0405, "rho": -0.216, "theo": 18.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CELC270319C00095000", "bid": 9.5, "bid_size": 7.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.6377, "open_interest": 34.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.0106, "vega": 0.2304, "theta": -0.0398, "rho": 0.1439, "theo": 10.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-09-03T11:08:55", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CELC270319P00095000", "bid": 20.5, "bid_size": 3.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.6514, "open_interest": 42.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0111, "vega": 0.2294, "theta": -0.0402, "rho": -0.2355, "theo": 21.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-11T10:23:32", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "CELC270319C00100000", "bid": 7.8, "bid_size": 5.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.6281, "open_interest": 27.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0106, "vega": 0.2278, "theta": -0.0393, "rho": 0.1323, "theo": 9.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-03T11:03:46", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CELC270319P00100000", "bid": 23.8, "bid_size": 6.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.644, "open_interest": 2.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0111, "vega": 0.2255, "theta": -0.0394, "rho": -0.2512, "theo": 24.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-09-11T15:29:32", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "CELC270319C00105000", "bid": 6.5, "bid_size": 5.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0104, "vega": 0.2227, "theta": -0.0383, "rho": 0.121, "theo": 8.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CELC270319P00105000", "bid": 27.6, "bid_size": 6.0, "ask": 29.8, "ask_size": 11.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.011, "vega": 0.2188, "theta": -0.0381, "rho": -0.2637, "theo": 28.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "CELC270319C00110000", "bid": 5.2, "bid_size": 7.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.6174, "open_interest": 9.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.0101, "vega": 0.2151, "theta": -0.037, "rho": 0.1098, "theo": 6.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-09T13:49:17", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CELC270319P00110000", "bid": 31.3, "bid_size": 6.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0108, "vega": 0.2096, "theta": -0.0364, "rho": -0.2738, "theo": 32.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "CELC270319C00115000", "bid": 4.0, "bid_size": 9.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.6114, "open_interest": 7.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0097, "vega": 0.2061, "theta": -0.0353, "rho": 0.0994, "theo": 5.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-09-09T13:27:40", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CELC270319P00115000", "bid": 34.7, "bid_size": 7.0, "ask": 37.6, "ask_size": 7.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0105, "vega": 0.1976, "theta": -0.0344, "rho": -0.2786, "theo": 36.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "CELC270319C00120000", "bid": 3.3, "bid_size": 1.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6162, "open_interest": 7.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0092, "vega": 0.1956, "theta": -0.0335, "rho": 0.0894, "theo": 5.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-09T13:11:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CELC270319P00120000", "bid": 39.0, "bid_size": 5.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0101, "vega": 0.1851, "theta": -0.0322, "rho": -0.2813, "theo": 40.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "CELC270319C00125000", "bid": 2.5, "bid_size": 9.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.6127, "open_interest": 7.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0087, "vega": 0.1845, "theta": -0.0315, "rho": 0.0803, "theo": 4.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-09T13:11:21", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CELC270319P00125000", "bid": 43.0, "bid_size": 6.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0097, "vega": 0.1703, "theta": -0.0299, "rho": -0.2779, "theo": 44.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "CELC270319C00130000", "bid": 1.85, "bid_size": 6.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.6105, "open_interest": 11.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0082, "vega": 0.1728, "theta": -0.0294, "rho": 0.0718, "theo": 3.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T13:10:36", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "CELC270319P00130000", "bid": 47.7, "bid_size": 3.0, "ask": 50.7, "ask_size": 5.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0092, "vega": 0.1557, "theta": -0.0276, "rho": -0.269, "theo": 49.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "CELC270319C00135000", "bid": 1.5, "bid_size": 5.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.6122, "open_interest": 7.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0076, "vega": 0.1611, "theta": -0.0273, "rho": 0.0641, "theo": 3.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-09T13:10:43", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CELC270319P00135000", "bid": 52.3, "bid_size": 3.0, "ask": 55.0, "ask_size": 4.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0088, "vega": 0.1394, "theta": -0.0252, "rho": -0.2596, "theo": 53.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "CELC270319C00140000", "bid": 1.25, "bid_size": 5.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.6229, "open_interest": 2.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0071, "vega": 0.1493, "theta": -0.0253, "rho": 0.057, "theo": 2.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-10T14:34:30", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CELC270319P00140000", "bid": 56.5, "bid_size": 5.0, "ask": 59.6, "ask_size": 5.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0083, "vega": 0.1237, "theta": -0.0228, "rho": -0.2462, "theo": 58.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1500015258789}, {"option": "CELC270319C00145000", "bid": 0.7, "bid_size": 5.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0065, "vega": 0.138, "theta": -0.0233, "rho": 0.0507, "theo": 2.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "CELC270319P00145000", "bid": 61.0, "bid_size": 6.0, "ask": 64.1, "ask_size": 5.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0079, "vega": 0.1075, "theta": -0.0206, "rho": -0.2242, "theo": 63.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "CELC270319C00150000", "bid": 0.25, "bid_size": 4.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.006, "vega": 0.1268, "theta": -0.0214, "rho": 0.0449, "theo": 2.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CELC270319P00150000", "bid": 65.2, "bid_size": 3.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0075, "vega": 0.0909, "theta": -0.0182, "rho": -0.2009, "theo": 67.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "CELC270319C00155000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0055, "vega": 0.1164, "theta": -0.0196, "rho": 0.0399, "theo": 1.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CELC270319P00155000", "bid": 70.0, "bid_size": 3.0, "ask": 74.5, "ask_size": 3.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0071, "vega": 0.074, "theta": -0.0158, "rho": -0.177, "theo": 72.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "CELC270319C00160000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.005, "vega": 0.1063, "theta": -0.0178, "rho": 0.0353, "theo": 1.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CELC270319P00160000", "bid": 74.9, "bid_size": 3.0, "ask": 79.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0069, "vega": 0.0597, "theta": -0.0135, "rho": -0.137, "theo": 77.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "CELC280121C00040000", "bid": 48.0, "bid_size": 5.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.822, "open_interest": 2.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0022, "vega": 0.1602, "theta": -0.0067, "rho": 0.3166, "theo": 49.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-08-05T10:28:23", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "CELC280121P00040000", "bid": 3.2, "bid_size": 3.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.7833, "open_interest": 11.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0023, "vega": 0.1612, "theta": -0.0125, "rho": -0.1495, "theo": 5.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-05T13:12:46", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "CELC280121C00045000", "bid": 44.5, "bid_size": 6.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0026, "vega": 0.1862, "theta": -0.0088, "rho": 0.3402, "theo": 46.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "CELC280121P00045000", "bid": 4.3, "bid_size": 7.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.7466, "open_interest": 10.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0027, "vega": 0.1881, "theta": -0.0143, "rho": -0.1844, "theo": 6.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-05T12:53:13", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CELC280121C00050000", "bid": 41.5, "bid_size": 9.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.7652, "open_interest": 1.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0031, "vega": 0.2119, "theta": -0.0109, "rho": 0.3582, "theo": 43.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-06-11T10:41:32", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "CELC280121P00050000", "bid": 5.4, "bid_size": 5.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.727, "open_interest": 4.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0032, "vega": 0.2142, "theta": -0.0159, "rho": -0.2223, "theo": 8.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-06-10T10:57:26", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CELC280121C00055000", "bid": 38.5, "bid_size": 12.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.7482, "open_interest": 397.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0035, "vega": 0.2362, "theta": -0.0128, "rho": 0.3718, "theo": 40.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.41, "last_trade_time": "2026-07-24T13:11:39", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "CELC280121P00055000", "bid": 7.4, "bid_size": 5.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.7297, "open_interest": 3.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0036, "vega": 0.2395, "theta": -0.0174, "rho": -0.2615, "theo": 9.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-05-05T11:17:10", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CELC280121C00060000", "bid": 36.0, "bid_size": 8.0, "ask": 40.5, "ask_size": 19.0, "iv": 0.7556, "open_interest": 112.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0039, "vega": 0.2591, "theta": -0.0146, "rho": 0.3812, "theo": 37.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-07-15T13:42:19", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "CELC280121P00060000", "bid": 9.5, "bid_size": 3.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.722, "open_interest": 2.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0041, "vega": 0.2627, "theta": -0.0188, "rho": -0.303, "theo": 11.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-08-17T14:26:26", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CELC280121C00065000", "bid": 33.5, "bid_size": 9.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.7216, "open_interest": 1.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0043, "vega": 0.2802, "theta": -0.0163, "rho": 0.3871, "theo": 34.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-06-15T15:23:46", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "CELC280121P00065000", "bid": 11.6, "bid_size": 5.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0045, "vega": 0.2845, "theta": -0.0201, "rho": -0.3434, "theo": 13.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CELC280121C00070000", "bid": 31.0, "bid_size": 14.0, "ask": 35.2, "ask_size": 12.0, "iv": 0.7281, "open_interest": 38.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0046, "vega": 0.2993, "theta": -0.0177, "rho": 0.3897, "theo": 32.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.04, "last_trade_time": "2026-07-15T13:02:32", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "CELC280121P00070000", "bid": 14.1, "bid_size": 7.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.7025, "open_interest": 1.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0049, "vega": 0.3035, "theta": -0.0211, "rho": -0.3864, "theo": 16.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-01-14T12:00:52", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CELC280121C00075000", "bid": 29.0, "bid_size": 7.0, "ask": 33.5, "ask_size": 16.0, "iv": 0.7322, "open_interest": 6.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0049, "vega": 0.3162, "theta": -0.019, "rho": 0.3898, "theo": 30.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-13T14:08:18", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "CELC280121P00075000", "bid": 16.7, "bid_size": 5.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0053, "vega": 0.3206, "theta": -0.022, "rho": -0.4263, "theo": 18.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CELC280121C00080000", "bid": 26.5, "bid_size": 8.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.7193, "open_interest": 142.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0052, "vega": 0.331, "theta": -0.0201, "rho": 0.3873, "theo": 28.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-09-01T11:05:11", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CELC280121P00080000", "bid": 19.5, "bid_size": 6.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.6918, "open_interest": 3.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0056, "vega": 0.335, "theta": -0.0228, "rho": -0.4682, "theo": 21.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-08T14:20:00", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CELC280121C00085000", "bid": 24.5, "bid_size": 16.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.6803, "open_interest": 71.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0054, "vega": 0.3435, "theta": -0.021, "rho": 0.3833, "theo": 26.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-09-18T14:41:05", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "CELC280121P00085000", "bid": 22.4, "bid_size": 6.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.6892, "open_interest": 11.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0059, "vega": 0.347, "theta": -0.0234, "rho": -0.505, "theo": 24.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.54, "last_trade_time": "2026-09-15T14:39:51", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "CELC280121C00090000", "bid": 23.0, "bid_size": 13.0, "ask": 26.1, "ask_size": 13.0, "iv": 0.6867, "open_interest": 110.0, "volume": 0.0, "delta": 0.6358, "gamma": 0.0057, "vega": 0.354, "theta": -0.0217, "rho": 0.3771, "theo": 24.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-09-17T12:54:14", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "CELC280121P00090000", "bid": 25.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 14.0, "iv": 0.6854, "open_interest": 654.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0062, "vega": 0.3566, "theta": -0.0238, "rho": -0.5436, "theo": 27.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.3, "last_trade_time": "2026-09-11T10:39:36", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CELC280121C00095000", "bid": 21.0, "bid_size": 12.0, "ask": 24.6, "ask_size": 3.0, "iv": 0.6798, "open_interest": 100.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.0058, "vega": 0.3624, "theta": -0.0223, "rho": 0.3701, "theo": 22.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-09-17T11:16:43", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "CELC280121P00095000", "bid": 28.6, "bid_size": 3.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.6778, "open_interest": 37.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0065, "vega": 0.3638, "theta": -0.0241, "rho": -0.5783, "theo": 30.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-31T11:25:23", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "CELC280121C00100000", "bid": 19.5, "bid_size": 14.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.6744, "open_interest": 403.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.006, "vega": 0.3688, "theta": -0.0228, "rho": 0.3618, "theo": 20.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-14T14:41:23", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "CELC280121P00100000", "bid": 31.7, "bid_size": 7.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.6674, "open_interest": 40.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.0067, "vega": 0.3682, "theta": -0.0243, "rho": -0.6098, "theo": 33.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-08-27T14:03:06", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "CELC280121C00105000", "bid": 18.0, "bid_size": 18.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.6703, "open_interest": 38.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0061, "vega": 0.3734, "theta": -0.0231, "rho": 0.3524, "theo": 19.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-09-03T12:40:23", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CELC280121P00105000", "bid": 35.1, "bid_size": 7.0, "ask": 39.0, "ask_size": 12.0, "iv": 0.665, "open_interest": 5.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0069, "vega": 0.3713, "theta": -0.0243, "rho": -0.6403, "theo": 37.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-08-13T12:39:02", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "CELC280121C00110000", "bid": 16.5, "bid_size": 11.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.6624, "open_interest": 19.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0062, "vega": 0.3764, "theta": -0.0233, "rho": 0.3429, "theo": 18.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-09-02T13:54:11", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "CELC280121P00110000", "bid": 38.6, "bid_size": 7.0, "ask": 42.5, "ask_size": 13.0, "iv": 0.6611, "open_interest": 14.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0071, "vega": 0.3711, "theta": -0.0242, "rho": -0.6636, "theo": 40.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-27T14:29:51", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "CELC280121C00115000", "bid": 15.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 16.0, "iv": 0.6722, "open_interest": 64.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0062, "vega": 0.3777, "theta": -0.0234, "rho": 0.3325, "theo": 16.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.59, "last_trade_time": "2026-09-08T13:21:40", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CELC280121P00115000", "bid": 42.3, "bid_size": 6.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.657, "open_interest": 15.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0072, "vega": 0.3699, "theta": -0.0241, "rho": -0.6895, "theo": 44.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-08-27T13:15:44", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "CELC280121C00120000", "bid": 14.0, "bid_size": 7.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.6481, "open_interest": 82.0, "volume": 0.0, "delta": 0.4832, "gamma": 0.0063, "vega": 0.3776, "theta": -0.0234, "rho": 0.3217, "theo": 15.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-25T11:50:53", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "CELC280121P00120000", "bid": 46.2, "bid_size": 5.0, "ask": 49.5, "ask_size": 7.0, "iv": 0.6531, "open_interest": 50.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.0074, "vega": 0.3667, "theta": -0.0238, "rho": -0.7058, "theo": 47.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.6, "last_trade_time": "2026-02-24T11:48:21", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "CELC280121C00125000", "bid": 13.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.6459, "open_interest": 21.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0063, "vega": 0.3764, "theta": -0.0234, "rho": 0.3111, "theo": 14.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-06-25T10:00:57", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CELC280121P00125000", "bid": 50.0, "bid_size": 6.0, "ask": 53.5, "ask_size": 9.0, "iv": 0.6522, "open_interest": 50.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0075, "vega": 0.3609, "theta": -0.0234, "rho": -0.7192, "theo": 51.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-05-14T10:52:19", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "CELC280121C00130000", "bid": 11.6, "bid_size": 9.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.6376, "open_interest": 43.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0063, "vega": 0.3739, "theta": -0.0232, "rho": 0.3002, "theo": 13.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-11T12:58:14", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CELC280121P00130000", "bid": 54.0, "bid_size": 5.0, "ask": 57.5, "ask_size": 11.0, "iv": 0.6517, "open_interest": 5.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0076, "vega": 0.3543, "theta": -0.023, "rho": -0.7358, "theo": 55.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.55, "last_trade_time": "2026-05-12T10:16:48", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "CELC280121C00135000", "bid": 11.0, "bid_size": 8.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.6383, "open_interest": 28.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0062, "vega": 0.3703, "theta": -0.023, "rho": 0.2889, "theo": 12.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-06-25T10:01:24", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CELC280121P00135000", "bid": 58.0, "bid_size": 7.0, "ask": 61.5, "ask_size": 13.0, "iv": 0.649, "open_interest": 28.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0076, "vega": 0.3462, "theta": -0.0226, "rho": -0.7394, "theo": 59.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.1, "last_trade_time": "2026-05-12T10:11:51", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "CELC280121C00140000", "bid": 10.0, "bid_size": 8.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.6456, "open_interest": 10.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0062, "vega": 0.366, "theta": -0.0227, "rho": 0.2782, "theo": 11.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-07-15T11:09:17", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CELC280121P00140000", "bid": 62.2, "bid_size": 7.0, "ask": 65.5, "ask_size": 12.0, "iv": 0.647, "open_interest": 16.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0077, "vega": 0.3375, "theta": -0.022, "rho": -0.7457, "theo": 63.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-05-08T11:35:20", "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "CELC280121C00145000", "bid": 9.1, "bid_size": 3.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.6387, "open_interest": 2.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0061, "vega": 0.3613, "theta": -0.0223, "rho": 0.2679, "theo": 11.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-05-05T11:54:56", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CELC280121P00145000", "bid": 65.0, "bid_size": 9.0, "ask": 69.5, "ask_size": 11.0, "iv": 0.621, "open_interest": 2.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0078, "vega": 0.3248, "theta": -0.0215, "rho": -0.7425, "theo": 67.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-05-08T11:32:12", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "CELC280121C00150000", "bid": 8.4, "bid_size": 6.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.6405, "open_interest": 370.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.006, "vega": 0.3555, "theta": -0.022, "rho": 0.2571, "theo": 10.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.77, "last_trade_time": "2026-08-21T14:29:30", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CELC280121P00150000", "bid": 70.7, "bid_size": 6.0, "ask": 74.0, "ask_size": 13.0, "iv": 0.6459, "open_interest": 24.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0078, "vega": 0.3132, "theta": -0.0209, "rho": -0.7365, "theo": 72.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.95, "last_trade_time": "2026-05-08T11:51:46", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "CELC280121C00155000", "bid": 7.6, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.6324, "open_interest": 13.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0059, "vega": 0.349, "theta": -0.0215, "rho": 0.2465, "theo": 9.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.97, "last_trade_time": "2026-08-04T11:58:04", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CELC280121P00155000", "bid": 74.4, "bid_size": 7.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.6288, "open_interest": 7.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0078, "vega": 0.2984, "theta": -0.0202, "rho": -0.721, "theo": 76.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-05-08T12:05:28", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "CELC280121C00160000", "bid": 7.1, "bid_size": 9.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0058, "vega": 0.3424, "theta": -0.0211, "rho": 0.2366, "theo": 9.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CELC280121P00160000", "bid": 78.5, "bid_size": 4.0, "ask": 82.5, "ask_size": 7.0, "iv": 0.6238, "open_interest": 2.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0078, "vega": 0.285, "theta": -0.0196, "rho": -0.6963, "theo": 80.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2026-05-08T12:33:57", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "CELC280121C00165000", "bid": 6.6, "bid_size": 13.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.6354, "open_interest": 3.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0057, "vega": 0.3353, "theta": -0.0206, "rho": 0.2268, "theo": 8.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-07-20T10:35:14", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "CELC280121P00165000", "bid": 83.4, "bid_size": 3.0, "ask": 87.0, "ask_size": 7.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0078, "vega": 0.2688, "theta": -0.0189, "rho": -0.6863, "theo": 85.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "CELC280121C00170000", "bid": 6.1, "bid_size": 9.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6353, "open_interest": 24.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0056, "vega": 0.3277, "theta": -0.0201, "rho": 0.2169, "theo": 7.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.27, "last_trade_time": "2026-07-15T13:18:47", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CELC280121P00170000", "bid": 87.5, "bid_size": 3.0, "ask": 91.5, "ask_size": 6.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0078, "vega": 0.2541, "theta": -0.0182, "rho": -0.6696, "theo": 89.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "CELC280121C00175000", "bid": 5.0, "bid_size": 11.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.6247, "open_interest": 10.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0055, "vega": 0.3198, "theta": -0.0196, "rho": 0.2075, "theo": 7.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-11T12:58:14", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CELC280121P00175000", "bid": 91.5, "bid_size": 7.0, "ask": 95.4, "ask_size": 1.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0078, "vega": 0.2333, "theta": -0.0174, "rho": -0.6214, "theo": 94.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "CELC280121C00180000", "bid": 5.1, "bid_size": 6.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.6111, "open_interest": 1127.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0054, "vega": 0.3116, "theta": -0.0191, "rho": 0.1983, "theo": 6.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-08-25T11:11:37", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CELC280121P00180000", "bid": 96.8, "bid_size": 5.0, "ask": 101.0, "ask_size": 9.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0079, "vega": 0.2198, "theta": -0.0168, "rho": -0.5829, "theo": 98.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "CELC280121C00185000", "bid": 4.7, "bid_size": 11.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.627, "open_interest": 4.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0052, "vega": 0.304, "theta": -0.0186, "rho": 0.1901, "theo": 6.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-14T12:45:51", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CELC280121P00185000", "bid": 101.3, "bid_size": 5.0, "ask": 105.4, "ask_size": 6.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0078, "vega": 0.1977, "theta": -0.0157, "rho": -0.5615, "theo": 103.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "CELC280121C00190000", "bid": 3.8, "bid_size": 7.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.6175, "open_interest": 5.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0051, "vega": 0.2958, "theta": -0.018, "rho": 0.1816, "theo": 6.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-07-06T12:00:37", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CELC280121P00190000", "bid": 106.0, "bid_size": 6.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0077, "vega": 0.179, "theta": -0.0148, "rho": -0.5183, "theo": 108.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "CELC280121C00195000", "bid": 3.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.6171, "open_interest": 5.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.005, "vega": 0.2875, "theta": -0.0175, "rho": 0.1733, "theo": 5.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-06-25T10:30:10", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CELC280121P00195000", "bid": 110.8, "bid_size": 3.0, "ask": 114.5, "ask_size": 2.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0077, "vega": 0.1641, "theta": -0.014, "rho": -0.4514, "theo": 112.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "CELC280121C00200000", "bid": 3.0, "bid_size": 10.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.6122, "open_interest": 10.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0049, "vega": 0.2792, "theta": -0.017, "rho": 0.1656, "theo": 5.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-13T14:08:18", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CELC280121P00200000", "bid": 115.5, "bid_size": 5.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0078, "vega": 0.1322, "theta": -0.0136, "rho": -0.4005, "theo": 117.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "CELC280121C00210000", "bid": 2.0, "bid_size": 10.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0046, "vega": 0.2632, "theta": -0.0159, "rho": 0.1512, "theo": 4.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-06-02T09:42:38", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CELC280121P00210000", "bid": 124.5, "bid_size": 4.0, "ask": 129.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0079, "vega": 0.1051, "theta": -0.0118, "rho": -0.3247, "theo": 127.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "CELC280121C00220000", "bid": 1.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.6019, "open_interest": 114.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0043, "vega": 0.247, "theta": -0.0149, "rho": 0.1376, "theo": 4.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-26T13:06:54", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "CELC280121P00220000", "bid": 134.5, "bid_size": 1.0, "ask": 139.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0068, "vega": 0.0602, "theta": -0.0091, "rho": 0.0, "theo": 137.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "CELC290119C00045000", "bid": 49.5, "bid_size": 2.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0021, "vega": 0.243, "theta": -0.004, "rho": 0.4967, "theo": 51.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "CELC290119P00045000", "bid": 7.4, "bid_size": 17.0, "ask": 11.1, "ask_size": 37.0, "iv": 0.721, "open_interest": 1.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0022, "vega": 0.2503, "theta": -0.0101, "rho": -0.3582, "theo": 9.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T12:58:06", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "CELC290119C00050000", "bid": 46.8, "bid_size": 6.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0023, "vega": 0.2706, "theta": -0.0053, "rho": 0.5209, "theo": 48.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "CELC290119P00050000", "bid": 9.4, "bid_size": 2.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0026, "vega": 0.2791, "theta": -0.0111, "rho": -0.4178, "theo": 11.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CELC290119C00055000", "bid": 44.5, "bid_size": 7.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0026, "vega": 0.2969, "theta": -0.0066, "rho": 0.54, "theo": 46.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "CELC290119P00055000", "bid": 11.6, "bid_size": 2.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0029, "vega": 0.3066, "theta": -0.012, "rho": -0.4771, "theo": 13.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CELC290119C00060000", "bid": 42.4, "bid_size": 2.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0028, "vega": 0.3213, "theta": -0.0078, "rho": 0.5557, "theo": 44.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "CELC290119P00060000", "bid": 13.5, "bid_size": 3.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0032, "vega": 0.3321, "theta": -0.0129, "rho": -0.5384, "theo": 15.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CELC290119C00065000", "bid": 40.1, "bid_size": 5.0, "ask": 44.4, "ask_size": 3.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0031, "vega": 0.3442, "theta": -0.0089, "rho": 0.5671, "theo": 41.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "CELC290119P00065000", "bid": 16.0, "bid_size": 6.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0035, "vega": 0.3552, "theta": -0.0137, "rho": -0.5985, "theo": 18.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CELC290119C00070000", "bid": 38.5, "bid_size": 21.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.6891, "open_interest": 2.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0033, "vega": 0.3652, "theta": -0.0099, "rho": 0.5759, "theo": 39.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.15, "last_trade_time": "2026-09-18T12:04:17", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "CELC290119P00070000", "bid": 18.7, "bid_size": 6.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0038, "vega": 0.3764, "theta": -0.0144, "rho": -0.657, "theo": 20.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "CELC290119C00075000", "bid": 36.5, "bid_size": 7.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0035, "vega": 0.3844, "theta": -0.0108, "rho": 0.5819, "theo": 38.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "CELC290119P00075000", "bid": 21.5, "bid_size": 4.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.004, "vega": 0.3956, "theta": -0.015, "rho": -0.7163, "theo": 23.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "CELC290119C00080000", "bid": 34.5, "bid_size": 4.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0037, "vega": 0.4019, "theta": -0.0116, "rho": 0.585, "theo": 36.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "CELC290119P00080000", "bid": 24.0, "bid_size": 6.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0043, "vega": 0.4127, "theta": -0.0155, "rho": -0.77, "theo": 26.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "CELC290119C00085000", "bid": 33.0, "bid_size": 6.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0038, "vega": 0.4176, "theta": -0.0123, "rho": 0.5867, "theo": 34.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "CELC290119P00085000", "bid": 27.0, "bid_size": 2.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0045, "vega": 0.4277, "theta": -0.016, "rho": -0.8245, "theo": 29.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CELC290119C00090000", "bid": 31.0, "bid_size": 4.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.004, "vega": 0.4317, "theta": -0.013, "rho": 0.5866, "theo": 32.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "CELC290119P00090000", "bid": 30.0, "bid_size": 3.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0048, "vega": 0.4405, "theta": -0.0164, "rho": -0.8769, "theo": 32.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "CELC290119C00095000", "bid": 29.5, "bid_size": 6.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0041, "vega": 0.4442, "theta": -0.0136, "rho": 0.5843, "theo": 31.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "CELC290119P00095000", "bid": 33.6, "bid_size": 2.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.005, "vega": 0.4512, "theta": -0.0167, "rho": -0.9232, "theo": 35.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "CELC290119C00100000", "bid": 28.0, "bid_size": 8.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0042, "vega": 0.4552, "theta": -0.0141, "rho": 0.5812, "theo": 29.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CELC290119P00100000", "bid": 36.5, "bid_size": 3.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0052, "vega": 0.4602, "theta": -0.017, "rho": -0.97, "theo": 38.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "CELC290119C00105000", "bid": 26.5, "bid_size": 9.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.6469, "gamma": 0.0044, "vega": 0.4648, "theta": -0.0146, "rho": 0.5773, "theo": 28.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CELC290119P00105000", "bid": 40.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.0054, "vega": 0.467, "theta": -0.0173, "rho": -1.009, "theo": 42.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "CELC290119C00110000", "bid": 25.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.0045, "vega": 0.4731, "theta": -0.015, "rho": 0.5718, "theo": 27.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CELC290119P00110000", "bid": 43.4, "bid_size": 6.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0056, "vega": 0.4719, "theta": -0.0174, "rho": -1.046, "theo": 45.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "CELC290119C00115000", "bid": 24.0, "bid_size": 8.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0045, "vega": 0.48, "theta": -0.0153, "rho": 0.5653, "theo": 26.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CELC290119P00115000", "bid": 47.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 5.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0058, "vega": 0.4751, "theta": -0.0176, "rho": -1.081, "theo": 49.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "CELC290119C00120000", "bid": 23.0, "bid_size": 17.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.6443, "open_interest": 2.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0046, "vega": 0.4859, "theta": -0.0156, "rho": 0.5586, "theo": 25.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-09-18T12:04:17", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "CELC290119P00120000", "bid": 51.5, "bid_size": 4.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.006, "vega": 0.4768, "theta": -0.0176, "rho": -1.1114, "theo": 52.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "CELC290119C00125000", "bid": 21.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0047, "vega": 0.4907, "theta": -0.0158, "rho": 0.5516, "theo": 23.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "CELC290119P00125000", "bid": 54.5, "bid_size": 5.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.0062, "vega": 0.4766, "theta": -0.0177, "rho": -1.1397, "theo": 56.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "CELC290119C00130000", "bid": 20.5, "bid_size": 7.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0047, "vega": 0.4944, "theta": -0.0161, "rho": 0.5436, "theo": 22.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CELC290119P00130000", "bid": 58.5, "bid_size": 3.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0063, "vega": 0.475, "theta": -0.0177, "rho": -1.154, "theo": 60.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}], "symbol": "CELC", "security_type": "stock", "exchange_id": 2, "current_price": 82.84, "price_change": 2.23, "price_change_percent": 2.7664, "bid": 82.75, "ask": 82.91, "bid_size": 100, "ask_size": 100, "open": 81.37, "high": 83.44, "low": 80.26, "close": 82.84, "prev_day_close": 80.61, "volume": 136584, "iv30": 58.71, "iv30_change": 2.431, "iv30_change_percent": 4.3196, "seqno": 2888148865, "last_trade_time": "2026-09-21T10:49:09", "tick": "down"}, "symbol": "CELC"}