{"timestamp": "2026-11-10 04:37:24", "data": {"options": [{"option": "ENIC261120C00002500", "bid": 1.5, "bid_size": 78.0, "ask": 2.45, "ask_size": 22.0, "iv": 2.652, "open_interest": 3.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.058, "vega": 0.0004, "theta": -0.0052, "rho": 0.0002, "theo": 1.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T11:15:00", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ENIC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.995, "open_interest": 15.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.05, "vega": 0.0006, "theta": -0.0048, "rho": -0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-10T13:45:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ENIC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.7485, "open_interest": 75.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.4479, "vega": 0.0019, "theta": -0.0064, "rho": 0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:34:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ENIC261120P00005000", "bid": 0.25, "bid_size": 78.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.4394, "vega": 0.0019, "theta": -0.0062, "rho": -0.0015, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-06T10:28:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ENIC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.7296, "open_interest": 2.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0679, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:31:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ENIC261120P00007500", "bid": 2.55, "bid_size": 78.0, "ask": 3.7, "ask_size": 46.0, "iv": 1.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0674, "vega": 0.0006, "theta": -0.004, "rho": -0.0026, "theo": 3.1296, "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": 3.39999997615814}, {"option": "ENIC261218C00002500", "bid": 1.45, "bid_size": 78.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.9685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0544, "vega": 0.0011, "theta": -0.0015, "rho": 0.0014, "theo": 1.9354, "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": 1.82499998807907}, {"option": "ENIC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 1.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0519, "vega": 0.0012, "theta": -0.0016, "rho": -0.0002, "theo": 0.0259, "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": 0.0500000007450581}, {"option": "ENIC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.4344, "vega": 0.0046, "theta": -0.003, "rho": 0.001, "theo": 0.1, "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": 0.0500000007450581}, {"option": "ENIC261218P00005000", "bid": 0.05, "bid_size": 839.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.4368, "vega": 0.0046, "theta": -0.0029, "rho": -0.0034, "theo": 0.684, "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": 0.675000011920929}, {"option": "ENIC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0894, "vega": 0.0018, "theta": -0.0022, "rho": 0.0003, "theo": 0.0333, "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": "ENIC261218P00007500", "bid": 2.6, "bid_size": 78.0, "ask": 3.7, "ask_size": 46.0, "iv": 1.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0939, "vega": 0.0017, "theta": -0.002, "rho": -0.0039, "theo": 3.1115, "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": 3.35000002384186}, {"option": "ENIC270219C00002500", "bid": 1.4, "bid_size": 67.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.8888, "open_interest": 16.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0616, "vega": 0.0025, "theta": -0.0007, "rho": 0.0045, "theo": 1.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-11T11:58:54", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ENIC270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7784, "open_interest": 5.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0644, "vega": 0.0028, "theta": -0.0011, "rho": -0.0009, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T09:30:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ENIC270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 47.0, "iv": 0.3724, "open_interest": 102.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.4332, "vega": 0.0078, "theta": -0.0013, "rho": 0.003, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:57:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ENIC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 46.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.4329, "vega": 0.0076, "theta": -0.0012, "rho": -0.0085, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T09:30:26", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ENIC270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6438, "open_interest": 10.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0997, "vega": 0.0034, "theta": -0.001, "rho": 0.0008, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-04T10:59:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ENIC270219P00007500", "bid": 1.95, "bid_size": 78.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.1181, "vega": 0.0028, "theta": -0.0007, "rho": -0.0094, "theo": 3.1024, "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": 3.07500004768372}, {"option": "ENIC270521C00002500", "bid": 1.25, "bid_size": 67.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.6196, "open_interest": 1.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.057, "vega": 0.0031, "theta": -0.0003, "rho": 0.0109, "theo": 1.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T12:14:36", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "ENIC270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0749, "vega": 0.0043, "theta": -0.0007, "rho": -0.002, "theo": 0.074, "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": 0.0750000029802322}, {"option": "ENIC270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 58.0, "iv": 0.3158, "open_interest": 1.0, "volume": 5.0, "delta": 0.386, "gamma": 0.3534, "vega": 0.0117, "theta": -0.0011, "rho": 0.0073, "theo": 0.2525, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "ENIC270521P00005000", "bid": 0.5, "bid_size": 8.0, "ask": 1.25, "ask_size": 63.0, "iv": 0.3585, "open_interest": 30.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.3315, "vega": 0.0112, "theta": -0.001, "rho": -0.0192, "theo": 0.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T13:26:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ENIC270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 195.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.1297, "vega": 0.0071, "theta": -0.001, "rho": 0.0027, "theo": 0.1037, "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": "ENIC270521P00007500", "bid": 1.8, "bid_size": 40.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.123, "vega": 0.0066, "theta": -0.0006, "rho": -0.0353, "theo": 3.2023, "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": 3.19999998807907}], "symbol": "ENIC", "security_type": "stock", "exchange_id": 3, "current_price": 4.42, "price_change": 0.08, "price_change_percent": 1.81, "bid": 4.43, "ask": 4.56, "bid_size": 100, "ask_size": 100, "open": 4.44, "high": 4.465, "low": 4.41, "close": 4.42, "prev_day_close": 4.42, "volume": 379003, "iv30": 43.234, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202929, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ENIC"}