[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CELC":3,"homepage-market-summary":31,"stock-options-CELC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CELC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Celcuity Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Celcuity Inc is a clinical-stage biotechnology company developing targeted therapies for multiple solid tumors. Its candidate, gedatolisib, is a kinase inhibitor of the PI3K\u002FAKT\u002FmTOR (PAM) pathway, binding all class I PI3K isoforms and mTORC1\u002F2, offering comprehensive inhibition with a mechanism and pharmacokinetics differentiated from other therapies. The Phase 3 VIKTORIA-1 trial, evaluating gedatolisib with fulvestrant, with or without palbociclib, in HR+\u002FHER2- breast cancer, has completed enrollment and reported results for PIK3CA WT tumors, with cohort 2 (PIK3CA MT) also enrolled. Phase 3 VIKTORIA-2 and Phase 1b\u002F2 CELC-G-201 trials, evaluating combinations in endocrine-resistant HR+\u002FHER2- breast cancer and metastatic castration-resistant prostate cancer, are ongoing.","155","Minneapolis, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},72.1,75.21,75.44,70.675,75.13,-3.03,-4.03,1391590.755325,21250,72.1804,151.020004,45.029999,1073871.045788752,25.5,2274,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":68,"expiration_iv":68,"kpis":180,"expirations":184,"strikes":210,"updated_at":809,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":68},263,4008,0.39,[185,186,190,194,198,202,206],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",168,"270319",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",476,"280121",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",840,"290119",[211,234,254,274,299,325,351,378,402,427,452,477,502,525,548,569,588,606,622,636,650,665,681,696,710,725,739,753,768,782,796],{"strike":212,"call":213,"put":224,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":40},"CELC  261016C00045000",25.3,28.7,0,0.7296,0.999625,0.000132,-0.0005,0.000192,0.017248,{"contract_symbol":225,"symbol":225,"bid":217,"ask":226,"last":227,"change":217,"changePercent":9,"volume":217,"openInterest":47,"open_interest":47,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":14},"CELC  261016P00045000",2.15,0.85,1.1663,-0.014702,0.00226,-0.02188,0.005256,-0.000442,{"strike":235,"call":236,"put":246,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":217,"changePercent":9,"volume":217,"openInterest":47,"open_interest":47,"iv":218,"implied_volatility":218,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":40},"CELC  261016C00050000",20.3,23.7,38.6,0.995771,0.001209,-0.004578,0.001758,0.019054,{"contract_symbol":247,"symbol":247,"bid":217,"ask":226,"last":248,"change":217,"changePercent":9,"volume":217,"openInterest":47,"open_interest":47,"iv":228,"implied_volatility":228,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":14},"CELC  261016P00050000",1.35,-0.043014,0.00555,-0.053724,0.012906,-0.00131,{"strike":255,"call":256,"put":266,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":40},"CELC  261016C00055000",15.4,18.8,0.7245,0.976086,0.005504,-0.02056,0.007951,0.020396,{"contract_symbol":267,"symbol":267,"bid":217,"ask":226,"last":226,"change":217,"changePercent":9,"volume":217,"openInterest":47,"open_interest":47,"iv":268,"implied_volatility":268,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"CELC  261016P00055000",0.9671,-0.063738,0.009145,-0.060863,0.017633,-0.001919,{"strike":275,"call":276,"put":287,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":277,"symbol":277,"bid":278,"ask":178,"last":279,"change":217,"changePercent":9,"volume":217,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":40},"CELC  261016C00060000",10.5,25.2,7,0.6307,0.939315,0.013495,-0.038204,0.01697,0.02124,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":217,"changePercent":9,"volume":217,"openInterest":292,"open_interest":292,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"CELC  261016P00060000",0.05,1.1,0.53,3,0.804,-0.106491,0.01618,-0.07444,0.025938,-0.003183,{"strike":300,"call":301,"put":311,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":40},"CELC  261016C00065000",6,9.5,0.5338,0.851748,0.030694,-0.062235,0.032666,0.020598,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":316,"changePercent":9,"volume":317,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"CELC  261016P00065000",0.1,2.45,0.8,0.03,2,127,0.7105,-0.207661,0.028537,-0.102527,0.040427,-0.006225,{"strike":326,"call":327,"put":338,"callItm":40,"putItm":14,"isAtm":40},70,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":217,"changePercent":9,"volume":217,"openInterest":317,"open_interest":317,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":40},"CELC  261016C00070000",2.3,5.2,27,0.4553,0.64657,0.057816,-0.085296,0.052485,0.016455,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":329,"change":342,"changePercent":9,"volume":343,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"CELC  261016P00070000",0.3,2.6,1.07,68,584,0.5459,-0.370721,0.049015,-0.103943,0.053347,-0.011055,{"strike":352,"call":353,"put":366,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":354,"symbol":354,"bid":153,"ask":355,"last":356,"change":357,"changePercent":9,"volume":358,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"CELC  261016C00075000",2.75,1.7,-2,34,44,0.479,0.354393,0.055013,-0.089817,0.052536,0.009209,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":47,"changePercent":9,"volume":370,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":40},"CELC  261016P00075000",2.95,6.6,4,337,0.5491,-0.622848,0.048999,-0.105119,0.053639,-0.01907,{"strike":379,"call":380,"put":392,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":381,"symbol":381,"bid":217,"ask":382,"last":383,"change":384,"changePercent":9,"volume":292,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"CELC  261016C00080000",1.75,0.63,-1.57,213,0.5955,0.202378,0.03353,-0.084626,0.039812,0.00525,{"contract_symbol":393,"symbol":393,"bid":280,"ask":278,"last":394,"change":217,"changePercent":9,"volume":217,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":40},"CELC  261016P00080000",6.2,576,0.5941,-0.798279,0.033547,-0.084255,0.039735,-0.025449,{"strike":403,"call":404,"put":415,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":405,"symbol":405,"bid":289,"ask":406,"last":153,"change":407,"changePercent":9,"volume":47,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"CELC  261016C00085000",1.4,-0.65,429,0.757,0.150054,0.02182,-0.088971,0.03293,0.003851,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":217,"changePercent":9,"volume":217,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":40},"CELC  261016P00085000",11.6,15.1,6.7,61,0.6733,-0.881471,0.020859,-0.067291,0.028001,-0.029524,{"strike":428,"call":429,"put":440,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":430,"symbol":430,"bid":313,"ask":68,"last":340,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"CELC  261016C00090000",-1.15,151,253,0.912,0.124614,0.01595,-0.094418,0.029004,0.003163,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":217,"changePercent":9,"volume":217,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":40},"CELC  261016P00090000",16.5,19.9,9.7,10,0.6995,-0.939465,0.012145,-0.042288,0.016938,-0.032938,{"strike":453,"call":454,"put":465,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":455,"symbol":455,"bid":217,"ask":456,"last":457,"change":217,"changePercent":9,"volume":217,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"CELC  261016C00095000",2.25,0.72,51,1.047,0.107004,0.012469,-0.097273,0.026029,0.002691,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":217,"changePercent":9,"volume":217,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":40},"CELC  261016P00095000",21.4,24.8,13.71,8,0.6182,-0.986715,0.003908,-0.010627,0.004816,-0.036083,{"strike":478,"call":479,"put":490,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":480,"symbol":480,"bid":289,"ask":481,"last":482,"change":217,"changePercent":9,"volume":217,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"CELC  261016C00100000",1.65,0.5,142,1.1661,0.093721,0.010163,-0.098346,0.023628,0.002339,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":217,"changePercent":9,"volume":217,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"CELC  261016P00100000",26.4,29.8,9.34,119,0.4708,-0.999769,0.000131,-0.000206,0.000123,-0.038347,{"strike":196,"call":503,"put":514,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":504,"symbol":504,"bid":217,"ask":505,"last":506,"change":217,"changePercent":9,"volume":217,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"CELC  261016C00105000",2.2,0.55,26,1.272,0.083109,0.008519,-0.098085,0.021604,0.002061,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":217,"changePercent":9,"volume":217,"openInterest":292,"open_interest":292,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":40},"CELC  261016P00105000",31.3,34.8,20.2,0.5326,-0.999809,0.000097,-0.000195,0.000103,-0.040266,{"strike":526,"call":527,"put":537,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":528,"symbol":528,"bid":217,"ask":226,"last":529,"change":217,"changePercent":9,"volume":217,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"CELC  261016C00110000",0.23,37,1.3665,0.074272,0.007282,-0.096764,0.019839,0.001832,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":40},"CELC  261016P00110000",36.3,39.8,24.1,0.5901,-0.999839,0.000074,-0.000184,0.000087,-0.042185,{"strike":549,"call":550,"put":558,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":551,"symbol":551,"bid":217,"ask":128,"last":289,"change":217,"changePercent":9,"volume":217,"openInterest":552,"open_interest":552,"iv":531,"implied_volatility":531,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"CELC  261016C00115000",904,0.053611,0.00565,-0.075077,0.015393,0.00133,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":217,"changePercent":9,"volume":217,"openInterest":563,"open_interest":563,"iv":542,"implied_volatility":542,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":40},"CELC  261016P00115000",41.2,44.8,31.25,5,-0.999966,0.000017,-0.000043,0.00002,-0.044106,{"strike":570,"call":571,"put":579,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":572,"symbol":572,"bid":217,"ask":226,"last":573,"change":217,"changePercent":9,"volume":217,"openInterest":370,"open_interest":370,"iv":531,"implied_volatility":531,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"CELC  261016C00120000",1.52,0.038377,0.004318,-0.05738,0.011764,0.000957,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":584,"gamma":585,"theta":586,"vega":585,"rho":587,"in_the_money":40},"CELC  261016P00120000",46.3,49.8,34.07,-0.999993,0.000004,-0.000009,-0.046024,{"strike":589,"call":590,"put":598,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":591,"symbol":591,"bid":217,"ask":226,"last":290,"change":217,"changePercent":9,"volume":217,"openInterest":592,"open_interest":592,"iv":531,"implied_volatility":531,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"CELC  261016C00125000",21,0.027279,0.003258,-0.043297,0.008877,0.000684,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":602,"gamma":603,"theta":604,"vega":603,"rho":605,"in_the_money":40},"CELC  261016P00125000",51.3,54.8,-0.999999,0.000001,-0.000002,-0.047942,{"strike":607,"call":608,"put":616,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":609,"symbol":609,"bid":217,"ask":226,"last":610,"change":217,"changePercent":9,"volume":217,"openInterest":563,"open_interest":563,"iv":531,"implied_volatility":531,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"CELC  261016C00130000",1.56,0.019276,0.002432,-0.032317,0.006626,0.000485,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":621,"in_the_money":40},"CELC  261016P00130000",56.3,59.8,-1,-0.04986,{"strike":623,"call":624,"put":631,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":625,"symbol":625,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":531,"implied_volatility":531,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"CELC  261016C00135000",0.013554,0.001799,-0.0239,0.0049,0.000342,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":635,"in_the_money":40},"CELC  261016P00135000",61.3,64.8,-0.051777,{"strike":637,"call":638,"put":645,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":639,"symbol":639,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":531,"implied_volatility":531,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"CELC  261016C00140000",0.009492,0.00132,-0.017537,0.003596,0.000241,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":649,"in_the_money":40},"CELC  261016P00140000",66.4,69.8,-0.053695,{"strike":651,"call":652,"put":660,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":653,"symbol":653,"bid":217,"ask":226,"last":654,"change":217,"changePercent":9,"volume":217,"openInterest":317,"open_interest":317,"iv":531,"implied_volatility":531,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"CELC  261016C00145000",5.13,0.006625,0.000962,-0.012783,0.002621,0.000168,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":664,"in_the_money":40},"CELC  261016P00145000",71.3,74.8,-0.055613,{"strike":666,"call":667,"put":676,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":668,"symbol":668,"bid":217,"ask":226,"last":669,"change":217,"changePercent":9,"volume":217,"openInterest":670,"open_interest":670,"iv":531,"implied_volatility":531,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"CELC  261016C00150000",1.15,16,0.004612,0.000697,-0.009266,0.0019,0.000118,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":680,"in_the_money":40},"CELC  261016P00150000",76.4,79.8,-0.05753,{"strike":682,"call":683,"put":691,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":684,"symbol":684,"bid":217,"ask":226,"last":685,"change":217,"changePercent":9,"volume":217,"openInterest":292,"open_interest":292,"iv":531,"implied_volatility":531,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"CELC  261016C00155000",2.4,0.003203,0.000503,-0.006684,0.00137,0.000082,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":695,"in_the_money":40},"CELC  261016P00155000",81.5,84.8,-0.059448,{"strike":697,"call":698,"put":705,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":699,"symbol":699,"bid":217,"ask":226,"last":317,"change":217,"changePercent":9,"volume":217,"openInterest":370,"open_interest":370,"iv":531,"implied_volatility":531,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"CELC  261016C00160000",0.002222,0.000361,-0.004803,0.000985,0.000057,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":709,"in_the_money":40},"CELC  261016P00160000",86.3,89.8,-0.061366,{"strike":711,"call":712,"put":720,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":713,"symbol":713,"bid":217,"ask":226,"last":714,"change":217,"changePercent":9,"volume":217,"openInterest":47,"open_interest":47,"iv":531,"implied_volatility":531,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":14},"CELC  261016C00165000",1.55,0.001539,0.000259,-0.00344,0.000705,0.00004,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":724,"in_the_money":40},"CELC  261016P00165000",91.3,94.8,-0.063283,{"strike":726,"call":727,"put":734,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":728,"symbol":728,"bid":217,"ask":226,"last":406,"change":217,"changePercent":9,"volume":217,"openInterest":317,"open_interest":317,"iv":531,"implied_volatility":531,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"CELC  261016C00170000",0.001065,0.000185,-0.002458,0.000504,0.000027,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":738,"in_the_money":40},"CELC  261016P00170000",96.3,99.8,-0.065201,{"strike":740,"call":741,"put":748,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":742,"symbol":742,"bid":217,"ask":226,"last":743,"change":217,"changePercent":9,"volume":217,"openInterest":317,"open_interest":317,"iv":531,"implied_volatility":531,"delta":744,"gamma":220,"theta":745,"vega":746,"rho":747,"in_the_money":14},"CELC  261016C00175000",1.5,0.000737,-0.001752,0.000359,0.000019,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":752,"in_the_money":40},"CELC  261016P00175000",101.4,104.8,-0.067119,{"strike":754,"call":755,"put":763,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":756,"symbol":756,"bid":217,"ask":226,"last":757,"change":217,"changePercent":9,"volume":217,"openInterest":317,"open_interest":317,"iv":531,"implied_volatility":531,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"CELC  261016C00180000",1.25,0.00051,0.000094,-0.001247,0.000256,0.000013,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":767,"in_the_money":40},"CELC  261016P00180000",106.3,109.8,-0.069036,{"strike":769,"call":770,"put":777,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":771,"symbol":771,"bid":217,"ask":226,"last":227,"change":217,"changePercent":9,"volume":217,"openInterest":47,"open_interest":47,"iv":531,"implied_volatility":531,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"CELC  261016C00185000",0.000353,0.000067,-0.000886,0.000182,0.000009,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":781,"in_the_money":40},"CELC  261016P00185000",111.3,114.8,-0.070954,{"strike":783,"call":784,"put":791,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":785,"symbol":785,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":531,"implied_volatility":531,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":14},"CELC  261016C00190000",0.000244,0.000047,-0.000629,0.000129,0.000006,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":795,"in_the_money":40},"CELC  261016P00190000",116.4,119.8,-0.072872,{"strike":797,"call":798,"put":804,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":799,"symbol":799,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":531,"implied_volatility":531,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":585,"in_the_money":14},"CELC  261016C00195000",0.000169,0.000034,-0.000446,0.000091,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":542,"implied_volatility":542,"delta":620,"gamma":217,"theta":217,"vega":217,"rho":808,"in_the_money":40},"CELC  261016P00195000",121.4,124.8,-0.074789,"2026-10-02T23:05:13.532308+00:00"]