{"timestamp": "2026-10-23 04:21:04", "data": {"options": [{"option": "CELU261120C00000500", "bid": 0.1, "bid_size": 453.0, "ask": 1.1, "ask_size": 143.0, "iv": 2.6701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.2002, "vega": 0.0004, "theta": -0.0016, "rho": 0.0003, "theo": 0.5916, "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": 0.799999982118606}, {"option": "CELU261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.2008, "vega": 0.0004, "theta": -0.0018, "rho": -0.0001, "theo": 0.0355, "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": 0.025000000372529}, {"option": "CELU261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 3.0859, "open_interest": 2.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.5831, "vega": 0.0011, "theta": -0.004, "rho": 0.0004, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-19T15:59:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CELU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 3.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.3486, "gamma": 0.5862, "vega": 0.0011, "theta": -0.004, "rho": -0.0004, "theo": 0.2171, "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": 0.5}, {"option": "CELU261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 1.392, "open_interest": 0.0, "volume": 2.0, "delta": 0.4617, "gamma": 0.5225, "vega": 0.0012, "theta": -0.0052, "rho": 0.0003, "theo": 0.1805, "change": -0.4, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:35:52", "percent_change": -80.0, "prev_day_close": 0.5}, {"option": "CELU261120P00001500", "bid": 0.2, "bid_size": 303.0, "ask": 0.95, "ask_size": 144.0, "iv": 2.1706, "open_interest": 923.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.5262, "vega": 0.0012, "theta": -0.0051, "rho": -0.0008, "theo": 0.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T11:13:44", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CELU261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 535.0, "iv": 4.9013, "open_interest": 10.0, "volume": 0.0, "delta": 0.373, "gamma": 0.4323, "vega": 0.0011, "theta": -0.0057, "rho": 0.0002, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:04:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CELU261120P00002000", "bid": 0.65, "bid_size": 64.0, "ask": 1.4, "ask_size": 32.0, "iv": 2.3473, "open_interest": 2.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.4365, "vega": 0.0011, "theta": -0.0054, "rho": -0.001, "theo": 1.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T14:45:59", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "CELU261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.008, "open_interest": 593.0, "volume": 100.0, "delta": 0.3243, "gamma": 0.3727, "vega": 0.0011, "theta": -0.0059, "rho": 0.0002, "theo": 0.131, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:38:30", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CELU261120P00002500", "bid": 1.15, "bid_size": 217.0, "ask": 1.8, "ask_size": 63.0, "iv": 2.1202, "open_interest": 31.0, "volume": 70.0, "delta": -0.6877, "gamma": 0.3773, "vega": 0.001, "theta": -0.0054, "rho": -0.0013, "theo": 1.5711, "change": 0.25, "open": 1.51, "high": 1.55, "low": 1.51, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T15:03:20", "percent_change": 19.2308, "prev_day_close": 1.29999998211861}, {"option": "CELU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 535.0, "iv": 6.6059, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.2483, "vega": 0.0009, "theta": -0.0062, "rho": 0.0001, "theo": 0.0991, "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": 0.5}, {"option": "CELU261120P00005000", "bid": 3.5, "bid_size": 47.0, "ask": 4.5, "ask_size": 61.0, "iv": 3.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.256, "vega": 0.0009, "theta": -0.0049, "rho": -0.0021, "theo": 4.0354, "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": 3.80000007152557}, {"option": "CELU261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 284.0, "iv": 5.0039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.2035, "vega": 0.0008, "theta": -0.0063, "rho": 0.0001, "theo": 0.0875, "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": 0.125}, {"option": "CELU261120P00007500", "bid": 6.0, "bid_size": 47.0, "ask": 7.0, "ask_size": 51.0, "iv": 4.2885, "open_interest": 1.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.2136, "vega": 0.0008, "theta": -0.0041, "rho": -0.0027, "theo": 6.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-08-28T10:25:36", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "CELU261218C00000500", "bid": 0.1, "bid_size": 816.0, "ask": 1.1, "ask_size": 51.0, "iv": 2.7706, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 0.545, "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": 0.799999982118606}, {"option": "CELU261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 647.0, "iv": 6.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.5}, {"option": "CELU261218C00001000", "bid": 0.2, "bid_size": 91.0, "ask": 0.65, "ask_size": 133.0, "iv": 3.0332, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 0.045, "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": 0.5}, {"option": "CELU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 260.0, "iv": 2.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.6904, "gamma": 3.224, "vega": 0.0011, "theta": -0.0002, "rho": -0.0013, "theo": 0.0699, "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": 0.5}, {"option": "CELU261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 3.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.5}, {"option": "CELU261218P00001500", "bid": 0.15, "bid_size": 210.0, "ask": 1.15, "ask_size": 210.0, "iv": 1.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0024, "theo": 0.557, "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": 0.549999976530671}, {"option": "CELU261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 477.0, "iv": 3.8935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.5}, {"option": "CELU261218P00002000", "bid": 0.55, "bid_size": 47.0, "ask": 1.55, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 1.0533, "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": 0.899999991059303}, {"option": "CELU261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 547.0, "iv": 4.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.5}, {"option": "CELU261218P00002500", "bid": 1.05, "bid_size": 47.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.8929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 1.5496, "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": 1.35000002384186}, {"option": "CELU261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 5.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.925000011920929}, {"option": "CELU261218P00005000", "bid": 2.75, "bid_size": 57.0, "ask": 5.3, "ask_size": 510.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0081, "theo": 4.031, "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": 4.00000011920929}, {"option": "CELU261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 91.0, "iv": 3.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.125}, {"option": "CELU261218P00007500", "bid": 5.2, "bid_size": 57.0, "ask": 7.8, "ask_size": 510.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0122, "theo": 6.5123, "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": 6.5}, {"option": "CELU270219C00000500", "bid": 0.3, "bid_size": 75.0, "ask": 1.05, "ask_size": 43.0, "iv": 1.7728, "open_interest": 10.0, "volume": 0.0, "delta": 0.929, "gamma": 0.1625, "vega": 0.0011, "theta": -0.0007, "rho": 0.001, "theo": 0.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-10-14T11:59:19", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CELU270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 647.0, "iv": 4.8222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.1641, "vega": 0.0011, "theta": -0.0009, "rho": -0.0006, "theo": 0.099, "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": 0.5}, {"option": "CELU270219C00001000", "bid": 0.05, "bid_size": 882.0, "ask": 0.8, "ask_size": 99.0, "iv": 1.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.3527, "vega": 0.0021, "theta": -0.0014, "rho": 0.0012, "theo": 0.4242, "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": 0.600000012665987}, {"option": "CELU270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 1.856, "open_interest": 0.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.3594, "vega": 0.0021, "theta": -0.0014, "rho": -0.0017, "theo": 0.331, "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": 0.5}, {"option": "CELU270219C00001500", "bid": 0.1, "bid_size": 396.0, "ask": 0.75, "ask_size": 114.0, "iv": 2.2163, "open_interest": 2.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.3886, "vega": 0.0024, "theta": -0.0017, "rho": 0.001, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T12:02:04", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "CELU270219P00001500", "bid": 0.2, "bid_size": 201.0, "ask": 1.15, "ask_size": 203.0, "iv": 1.5728, "open_interest": 3.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.3999, "vega": 0.0024, "theta": -0.0017, "rho": -0.0028, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T12:03:14", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CELU270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 2.3335, "open_interest": 6.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.3678, "vega": 0.0025, "theta": -0.0019, "rho": 0.0009, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T09:30:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CELU270219P00002000", "bid": 0.7, "bid_size": 49.0, "ask": 1.7, "ask_size": 209.0, "iv": 2.0299, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.3822, "vega": 0.0024, "theta": -0.0018, "rho": -0.0037, "theo": 1.1573, "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": 1.04999998211861}, {"option": "CELU270219C00002500", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 13.0, "iv": 1.7452, "open_interest": 173.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.3421, "vega": 0.0024, "theta": -0.002, "rho": 0.0008, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-05T14:41:41", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CELU270219P00002500", "bid": 1.25, "bid_size": 75.0, "ask": 2.0, "ask_size": 235.0, "iv": 1.9651, "open_interest": 23.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.3591, "vega": 0.0024, "theta": -0.0018, "rho": -0.0044, "theo": 1.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T09:33:35", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CELU270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 415.0, "iv": 3.5954, "open_interest": 100.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.2626, "vega": 0.0022, "theta": -0.0021, "rho": 0.0006, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T14:21:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CELU270219P00005000", "bid": 3.6, "bid_size": 21.0, "ask": 4.6, "ask_size": 60.0, "iv": 2.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.2916, "vega": 0.002, "theta": -0.0016, "rho": -0.0069, "theo": 4.0581, "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": 3.90000009536743}, {"option": "CELU270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.4199, "open_interest": 15.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.2261, "vega": 0.0021, "theta": -0.0022, "rho": 0.0005, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T12:11:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CELU270219P00007500", "bid": 6.0, "bid_size": 40.0, "ask": 7.0, "ask_size": 100.0, "iv": 2.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.268, "vega": 0.0018, "theta": -0.0014, "rho": -0.0082, "theo": 6.5284, "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": 6.30000019073486}, {"option": "CELU270521C00000500", "bid": 0.5, "bid_size": 21.0, "ask": 1.1, "ask_size": 95.0, "iv": 2.2081, "open_interest": 4.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0771, "vega": 0.0013, "theta": -0.0006, "rho": 0.0008, "theo": 0.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-07T10:28:26", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CELU270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 648.0, "iv": 3.6785, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0785, "vega": 0.0013, "theta": -0.0007, "rho": -0.0016, "theo": 0.2565, "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": 0.5}, {"option": "CELU270521C00001000", "bid": 0.15, "bid_size": 646.0, "ask": 0.9, "ask_size": 115.0, "iv": 1.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.2058, "vega": 0.0024, "theta": -0.001, "rho": 0.0015, "theo": 0.5802, "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": 0.649999991059303}, {"option": "CELU270521P00001000", "bid": 0.1, "bid_size": 445.0, "ask": 0.85, "ask_size": 135.0, "iv": 1.8067, "open_interest": 1.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.2113, "vega": 0.0024, "theta": -0.001, "rho": -0.0032, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-19T12:34:36", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CELU270521C00001500", "bid": 0.1, "bid_size": 712.0, "ask": 0.8, "ask_size": 110.0, "iv": 1.7558, "open_interest": 1.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.2981, "vega": 0.0031, "theta": -0.0011, "rho": 0.0017, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T12:47:37", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CELU270521P00001500", "bid": 0.35, "bid_size": 27.0, "ask": 1.35, "ask_size": 200.0, "iv": 1.7754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.3109, "vega": 0.003, "theta": -0.0011, "rho": -0.0048, "theo": 0.799, "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": 0.799999982118606}, {"option": "CELU270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 161.0, "iv": 1.7602, "open_interest": 1001.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.3333, "vega": 0.0032, "theta": -0.0011, "rho": 0.0016, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-19T12:27:33", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CELU270521P00002000", "bid": 0.85, "bid_size": 49.0, "ask": 1.85, "ask_size": 200.0, "iv": 2.0448, "open_interest": 1.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.3549, "vega": 0.0032, "theta": -0.0011, "rho": -0.0061, "theo": 1.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-15T14:25:32", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CELU270521C00002500", "bid": 0.05, "bid_size": 868.0, "ask": 0.95, "ask_size": 531.0, "iv": 2.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.336, "vega": 0.0032, "theta": -0.0011, "rho": 0.0014, "theo": 0.2373, "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": 0.600000012665987}, {"option": "CELU270521P00002500", "bid": 1.35, "bid_size": 44.0, "ask": 2.1, "ask_size": 100.0, "iv": 1.8378, "open_interest": 5.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.3666, "vega": 0.0031, "theta": -0.001, "rho": -0.0071, "theo": 1.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T15:11:06", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "CELU270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 542.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.2613, "vega": 0.0026, "theta": -0.0009, "rho": 0.0009, "theo": 0.1122, "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": 1.79999995231628}, {"option": "CELU270521P00005000", "bid": 1.8, "bid_size": 57.0, "ask": 6.5, "ask_size": 511.0, "iv": 2.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.3392, "vega": 0.0019, "theta": -0.0006, "rho": -0.0075, "theo": 3.9896, "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": 4.17500001192093}, {"option": "CELU270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 542.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.201, "vega": 0.002, "theta": -0.0008, "rho": 0.0006, "theo": 0.0712, "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": 1.75}, {"option": "CELU270521P00007500", "bid": 4.3, "bid_size": 57.0, "ask": 8.9, "ask_size": 510.0, "iv": 2.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.3252, "vega": 0.0007, "theta": -0.0001, "rho": -0.0042, "theo": 6.4571, "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": 6.5}], "symbol": "CELU", "security_type": "stock", "exchange_id": 2, "current_price": 1.05, "price_change": 0.03, "price_change_percent": 2.8571, "bid": 1.03, "ask": 1.57, "bid_size": 300, "ask_size": 400, "open": 1.07, "high": 1.08, "low": 1.01, "close": 1.05, "prev_day_close": 1.05, "volume": 144726, "iv30": 207.305, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150564379, "last_trade_time": "2026-10-22T15:59:46", "tick": "up"}, "symbol": "CELU"}