{"timestamp": "2026-11-07 02:47:13", "data": {"options": [{"option": "ENR261120C00002500", "bid": 19.5, "bid_size": 10.0, "ask": 23.4, "ask_size": 7.0, "iv": 6.5344, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0007, "rho": 0.001, "theo": 21.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-18T15:55:12", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ENR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 5.0177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "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": "ENR261120C00005000", "bid": 17.6, "bid_size": 10.0, "ask": 20.9, "ask_size": 7.0, "iv": 5.8002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0018, "rho": 0.0019, "theo": 18.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-08-18T15:55:12", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ENR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 4.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0055, "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": "ENR261120C00007500", "bid": 15.0, "bid_size": 6.0, "ask": 18.4, "ask_size": 9.0, "iv": 4.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0035, "rho": 0.0028, "theo": 16.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-06-05T12:26:28", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "ENR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 55.0, "iv": 3.3216, "open_interest": 4.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-07T11:48:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ENR261120C00010000", "bid": 12.7, "bid_size": 8.0, "ask": 15.9, "ask_size": 8.0, "iv": 3.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0022, "vega": 0.0009, "theta": -0.006, "rho": 0.0038, "theo": 13.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-04-17T10:42:32", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "ENR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 4.6186, "open_interest": 4.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0022, "vega": 0.0009, "theta": -0.006, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-07T11:48:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ENR261120C00012500", "bid": 9.9, "bid_size": 11.0, "ask": 12.9, "ask_size": 12.0, "iv": 1.7408, "open_interest": 2.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0049, "vega": 0.0017, "theta": -0.0094, "rho": 0.0046, "theo": 11.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-05-18T15:59:30", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ENR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 2.6957, "open_interest": 77.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0049, "vega": 0.0017, "theta": -0.0094, "rho": -0.0001, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-13T13:21:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ENR261120C00015000", "bid": 7.4, "bid_size": 10.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.9934, "open_interest": 2.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0106, "vega": 0.0031, "theta": -0.0141, "rho": 0.0054, "theo": 8.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-20T10:24:53", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "ENR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 2.1027, "open_interest": 312.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0106, "vega": 0.0031, "theta": -0.0141, "rho": -0.0003, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:01:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ENR261120C00017500", "bid": 5.5, "bid_size": 63.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0232, "vega": 0.0055, "theta": -0.0205, "rho": 0.0061, "theo": 6.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-12T11:52:30", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ENR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0076, "open_interest": 236.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0233, "vega": 0.0055, "theta": -0.0205, "rho": -0.0005, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:07:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ENR261120C00020000", "bid": 3.9, "bid_size": 22.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.7761, "open_interest": 238.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0525, "vega": 0.0097, "theta": -0.0288, "rho": 0.0064, "theo": 4.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T13:50:35", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ENR261120P00020000", "bid": 0.05, "bid_size": 100.0, "ask": 0.25, "ask_size": 48.0, "iv": 0.7125, "open_interest": 300.0, "volume": 1.0, "delta": -0.1266, "gamma": 0.0528, "vega": 0.0097, "theta": -0.0289, "rho": -0.0011, "theo": 0.2626, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T12:21:45", "percent_change": -13.3333, "prev_day_close": 0.150000000372529}, {"option": "ENR261120C00022500", "bid": 1.85, "bid_size": 42.0, "ask": 2.35, "ask_size": 81.0, "iv": 0.7272, "open_interest": 936.0, "volume": 11.0, "delta": 0.703, "gamma": 0.117, "vega": 0.0162, "theta": -0.0369, "rho": 0.0057, "theo": 1.9451, "change": -0.285, "open": 2.29, "high": 2.29, "low": 2.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T11:27:57", "percent_change": -12.0, "prev_day_close": 2.375}, {"option": "ENR261120P00022500", "bid": 0.45, "bid_size": 103.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.6201, "open_interest": 121.0, "volume": 10.0, "delta": -0.2995, "gamma": 0.1178, "vega": 0.0162, "theta": -0.0371, "rho": -0.0024, "theo": 0.5953, "change": 0.055, "open": 0.55, "high": 0.58, "low": 0.55, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T10:25:17", "percent_change": 10.4762, "prev_day_close": 0.524999991059303}, {"option": "ENR261120C00025000", "bid": 0.65, "bid_size": 15.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.65, "open_interest": 3773.0, "volume": 14.0, "delta": 0.3494, "gamma": 0.1468, "vega": 0.0173, "theta": -0.0335, "rho": 0.003, "theo": 0.5541, "change": -0.195, "open": 1.03, "high": 1.03, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:05:45", "percent_change": -20.0, "prev_day_close": 0.974999994039536}, {"option": "ENR261120P00025000", "bid": 1.75, "bid_size": 26.0, "ask": 3.4, "ask_size": 53.0, "iv": 1.02, "open_interest": 10.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.1488, "vega": 0.0171, "theta": -0.034, "rho": -0.0044, "theo": 1.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-30T11:51:27", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ENR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.0588, "open_interest": 28.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.038, "vega": 0.0062, "theta": -0.016, "rho": 0.0006, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:10:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ENR261120P00030000", "bid": 4.8, "bid_size": 31.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.039, "vega": 0.0056, "theta": -0.0165, "rho": -0.0036, "theo": 6.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-19T09:47:00", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ENR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.9906, "open_interest": 10.0, "volume": 30.0, "delta": 0.0285, "gamma": 0.0142, "vega": 0.003, "theta": -0.0098, "rho": 0.0002, "theo": 0.0448, "change": -0.075, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:27:16", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "ENR261120P00035000", "bid": 9.8, "bid_size": 22.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0139, "vega": 0.0023, "theta": -0.0096, "rho": -0.0023, "theo": 11.2271, "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": 10.0499997138977}, {"option": "ENR261218C00005000", "bid": 16.7, "bid_size": 5.0, "ask": 20.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0007, "theo": 18.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-18T15:55:12", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ENR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 54.0, "iv": 4.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0081, "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": 1.70000004768372}, {"option": "ENR261218C00007500", "bid": 14.3, "bid_size": 5.0, "ask": 18.4, "ask_size": 1.0, "iv": 1.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0005, "rho": 0.0028, "theo": 16.33, "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": 16.8499999046326}, {"option": "ENR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 2.5699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0013, "vega": 0.0012, "theta": -0.002, "rho": -0.0001, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-02-24T09:44:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ENR261218C00010000", "bid": 11.8, "bid_size": 5.0, "ask": 16.0, "ask_size": 6.0, "iv": 1.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0016, "rho": 0.0042, "theo": 13.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-01-22T14:08:32", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ENR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 77.0, "iv": 2.0973, "open_interest": 72.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0032, "vega": 0.0025, "theta": -0.0036, "rho": -0.0004, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T09:30:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ENR261218C00012500", "bid": 9.3, "bid_size": 5.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0048, "vega": 0.0024, "theta": -0.0039, "rho": 0.0056, "theo": 11.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-22T15:18:35", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ENR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 70.0, "iv": 1.1641, "open_interest": 207.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.007, "vega": 0.0048, "theta": -0.0058, "rho": -0.0007, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:57:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ENR261218C00015000", "bid": 6.8, "bid_size": 9.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.8717, "open_interest": 23.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0125, "vega": 0.0059, "theta": -0.0076, "rho": 0.0076, "theo": 8.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-08-19T12:12:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ENR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 184.0, "iv": 1.1003, "open_interest": 155.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0147, "vega": 0.0085, "theta": -0.009, "rho": -0.0015, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:13:11", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ENR261218C00017500", "bid": 5.2, "bid_size": 46.0, "ask": 7.9, "ask_size": 53.0, "iv": 0.788, "open_interest": 67.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0284, "vega": 0.0107, "theta": -0.0128, "rho": 0.009, "theo": 6.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-27T11:30:45", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ENR261218P00017500", "bid": 0.05, "bid_size": 150.0, "ask": 0.35, "ask_size": 43.0, "iv": 0.6698, "open_interest": 221.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0288, "vega": 0.0143, "theta": -0.013, "rho": -0.0029, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:55:12", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ENR261218C00020000", "bid": 3.9, "bid_size": 122.0, "ask": 4.6, "ask_size": 110.0, "iv": 0.6341, "open_interest": 942.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0557, "vega": 0.0205, "theta": -0.0184, "rho": 0.0121, "theo": 4.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T12:33:00", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ENR261218P00020000", "bid": 0.3, "bid_size": 283.0, "ask": 1.35, "ask_size": 246.0, "iv": 0.7397, "open_interest": 257.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0528, "vega": 0.0222, "theta": -0.0174, "rho": -0.0054, "theo": 0.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:55:16", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ENR261218C00022500", "bid": 2.15, "bid_size": 99.0, "ask": 2.75, "ask_size": 119.0, "iv": 0.5879, "open_interest": 509.0, "volume": 1.0, "delta": 0.6474, "gamma": 0.0874, "vega": 0.0291, "theta": -0.0215, "rho": 0.0119, "theo": 2.3912, "change": 0.065, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T10:47:44", "percent_change": 2.47619, "prev_day_close": 2.625}, {"option": "ENR261218P00022500", "bid": 1.05, "bid_size": 104.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.5458, "open_interest": 44.0, "volume": 5.0, "delta": -0.3655, "gamma": 0.083, "vega": 0.03, "theta": -0.0204, "rho": -0.0096, "theo": 1.2656, "change": 0.175, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:03:23", "percent_change": 17.0732, "prev_day_close": 1.02500000596046}, {"option": "ENR261218C00025000", "bid": 0.9, "bid_size": 104.0, "ask": 1.5, "ask_size": 101.0, "iv": 0.5515, "open_interest": 500.0, "volume": 35.0, "delta": 0.4106, "gamma": 0.0953, "vega": 0.031, "theta": -0.0196, "rho": 0.0095, "theo": 1.099, "change": -0.095, "open": 1.4, "high": 1.4, "low": 1.15, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T15:34:35", "percent_change": -7.16981, "prev_day_close": 1.32500004768372}, {"option": "ENR261218P00025000", "bid": 2.25, "bid_size": 80.0, "ask": 3.8, "ask_size": 72.0, "iv": 0.6914, "open_interest": 24.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0943, "vega": 0.0308, "theta": -0.0194, "rho": -0.0145, "theo": 2.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T15:26:01", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ENR261218C00030000", "bid": 0.05, "bid_size": 93.0, "ask": 0.25, "ask_size": 57.0, "iv": 0.4923, "open_interest": 136.0, "volume": 10.0, "delta": 0.1217, "gamma": 0.0452, "vega": 0.0162, "theta": -0.0105, "rho": 0.003, "theo": 0.2413, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:49:13", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "ENR261218P00030000", "bid": 6.4, "bid_size": 13.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.531, "open_interest": 37.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0456, "vega": 0.0154, "theta": -0.0106, "rho": -0.018, "theo": 6.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-06-22T14:46:03", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ENR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 161.0, "iv": 0.6881, "open_interest": 223.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0189, "vega": 0.0079, "theta": -0.0059, "rho": 0.0012, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T13:42:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ENR261218P00035000", "bid": 9.6, "bid_size": 6.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0184, "vega": 0.007, "theta": -0.0057, "rho": -0.0182, "theo": 11.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.88, "last_trade_time": "2025-11-21T11:57:20", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ENR270219C00012500", "bid": 9.3, "bid_size": 5.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.7648, "open_interest": 3.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0061, "vega": 0.0044, "theta": -0.0021, "rho": 0.0121, "theo": 11.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-18T14:44:55", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ENR270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.7613, "open_interest": 43.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0077, "vega": 0.0083, "theta": -0.0026, "rho": -0.0022, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T13:10:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ENR270219C00015000", "bid": 8.3, "bid_size": 10.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.8085, "open_interest": 11.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0154, "vega": 0.0139, "theta": -0.0044, "rho": 0.0286, "theo": 8.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-01T13:01:41", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ENR270219P00015000", "bid": 0.1, "bid_size": 31.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.608, "open_interest": 88.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0164, "vega": 0.016, "theta": -0.0047, "rho": -0.005, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T12:15:49", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ENR270219C00017500", "bid": 5.5, "bid_size": 76.0, "ask": 8.1, "ask_size": 85.0, "iv": 0.5868, "open_interest": 69.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.028, "vega": 0.0251, "theta": -0.0068, "rho": 0.0384, "theo": 6.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-03T09:39:26", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "ENR270219P00017500", "bid": 0.1, "bid_size": 101.0, "ask": 1.2, "ask_size": 72.0, "iv": 0.614, "open_interest": 247.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0298, "vega": 0.0267, "theta": -0.0072, "rho": -0.0101, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T10:07:58", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "ENR270219C00020000", "bid": 3.5, "bid_size": 68.0, "ask": 5.9, "ask_size": 120.0, "iv": 0.5091, "open_interest": 112.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.045, "vega": 0.0368, "theta": -0.0095, "rho": 0.0375, "theo": 4.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T09:57:53", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ENR270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 178.0, "iv": 0.4409, "open_interest": 31.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0465, "vega": 0.0386, "theta": -0.0098, "rho": -0.0185, "theo": 1.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T15:55:41", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ENR270219C00022500", "bid": 2.0, "bid_size": 67.0, "ask": 4.5, "ask_size": 96.0, "iv": 0.5254, "open_interest": 233.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0602, "vega": 0.0462, "theta": -0.0113, "rho": 0.0335, "theo": 3.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:40:21", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ENR270219P00022500", "bid": 1.3, "bid_size": 87.0, "ask": 3.1, "ask_size": 83.0, "iv": 0.557, "open_interest": 39.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0608, "vega": 0.0475, "theta": -0.0114, "rho": -0.0303, "theo": 1.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-16T10:27:36", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "ENR270219C00025000", "bid": 1.35, "bid_size": 142.0, "ask": 2.5, "ask_size": 311.0, "iv": 0.4834, "open_interest": 107.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.0666, "vega": 0.0495, "theta": -0.0116, "rho": 0.0254, "theo": 1.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-05T14:43:04", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "ENR270219P00025000", "bid": 2.9, "bid_size": 29.0, "ask": 3.7, "ask_size": 68.0, "iv": 0.4964, "open_interest": 1.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0659, "vega": 0.0496, "theta": -0.0115, "rho": -0.0442, "theo": 3.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-08-31T11:38:53", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "ENR270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 413.0, "iv": 0.5096, "open_interest": 144.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0501, "vega": 0.0364, "theta": -0.0083, "rho": 0.0121, "theo": 0.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:05:45", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "ENR270219P00030000", "bid": 5.6, "bid_size": 13.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0498, "vega": 0.0357, "theta": -0.0083, "rho": -0.0637, "theo": 6.9523, "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": 6.20000004768372}, {"option": "ENR270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0268, "vega": 0.0204, "theta": -0.0047, "rho": 0.0052, "theo": 0.2251, "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": 1.125}, {"option": "ENR270219P00035000", "bid": 9.3, "bid_size": 6.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.028, "vega": 0.0163, "theta": -0.0049, "rho": -0.0421, "theo": 11.5355, "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": 10.5500001907349}, {"option": "ENR270521C00010000", "bid": 11.8, "bid_size": 5.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0051, "vega": 0.0051, "theta": -0.0016, "rho": 0.0126, "theo": 13.8893, "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": 14.3499999046326}, {"option": "ENR270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.006, "vega": 0.0131, "theta": -0.0025, "rho": -0.0055, "theo": 0.2189, "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": 0.224999994039536}, {"option": "ENR270521C00012500", "bid": 9.6, "bid_size": 10.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0106, "vega": 0.0176, "theta": -0.0031, "rho": 0.0369, "theo": 11.5433, "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": 11.9499998092651}, {"option": "ENR270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.709, "open_interest": 4.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.011, "vega": 0.0214, "theta": -0.0037, "rho": -0.01, "theo": 0.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:13:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ENR270521C00015000", "bid": 7.9, "bid_size": 13.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.5671, "open_interest": 1.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0171, "vega": 0.0298, "theta": -0.0043, "rho": 0.0538, "theo": 9.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-10-02T11:31:15", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ENR270521P00015000", "bid": 0.05, "bid_size": 98.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.6024, "open_interest": 13.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0181, "vega": 0.0318, "theta": -0.0049, "rho": -0.017, "theo": 0.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T10:06:33", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ENR270521C00017500", "bid": 5.9, "bid_size": 34.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.5404, "open_interest": 2.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0263, "vega": 0.0417, "theta": -0.0057, "rho": 0.0647, "theo": 7.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:16:09", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ENR270521P00017500", "bid": 0.05, "bid_size": 103.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.6688, "open_interest": 4.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0273, "vega": 0.0437, "theta": -0.0062, "rho": -0.0274, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T12:37:46", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "ENR270521C00020000", "bid": 4.6, "bid_size": 29.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0368, "vega": 0.0544, "theta": -0.007, "rho": 0.0626, "theo": 5.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T12:47:14", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ENR270521P00020000", "bid": 0.95, "bid_size": 93.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.5627, "open_interest": 6.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0376, "vega": 0.0553, "theta": -0.0072, "rho": -0.0418, "theo": 1.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-10-30T13:38:45", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "ENR270521C00022500", "bid": 3.5, "bid_size": 21.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.4858, "open_interest": 40.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0462, "vega": 0.0627, "theta": -0.0078, "rho": 0.0596, "theo": 3.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.92, "last_trade_time": "2026-11-02T11:29:23", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ENR270521P00022500", "bid": 2.0, "bid_size": 89.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.4782, "open_interest": 11.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0466, "vega": 0.0641, "theta": -0.0079, "rho": -0.0604, "theo": 2.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T12:13:31", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "ENR270521C00025000", "bid": 1.45, "bid_size": 45.0, "ask": 3.7, "ask_size": 68.0, "iv": 0.4476, "open_interest": 90.0, "volume": 0.0, "delta": 0.5207, "gamma": 0.0513, "vega": 0.0673, "theta": -0.0079, "rho": 0.0497, "theo": 2.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T10:56:47", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ENR270521P00025000", "bid": 2.95, "bid_size": 100.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.4598, "open_interest": 10.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0513, "vega": 0.0673, "theta": -0.0079, "rho": -0.0778, "theo": 3.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T15:30:19", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ENR270521C00030000", "bid": 0.9, "bid_size": 50.0, "ask": 1.75, "ask_size": 170.0, "iv": 0.4681, "open_interest": 73.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0458, "vega": 0.0597, "theta": -0.0068, "rho": 0.0313, "theo": 1.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T11:08:12", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ENR270521P00030000", "bid": 6.3, "bid_size": 15.0, "ask": 8.2, "ask_size": 35.0, "iv": 0.4256, "open_interest": 2.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0459, "vega": 0.0575, "theta": -0.0066, "rho": -0.1008, "theo": 7.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-04T10:15:01", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ENR270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 43.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0327, "vega": 0.0434, "theta": -0.0052, "rho": 0.0177, "theo": 0.6423, "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": "ENR270521P00035000", "bid": 9.5, "bid_size": 6.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0348, "vega": 0.0396, "theta": -0.0052, "rho": -0.0967, "theo": 11.7737, "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}], "symbol": "ENR", "security_type": "stock", "exchange_id": 3, "current_price": 23.84, "price_change": -0.63, "price_change_percent": -2.5746, "bid": 22.08, "ask": 23.83, "bid_size": 100, "ask_size": 100, "open": 24.01, "high": 24.36, "low": 23.705, "close": 23.84, "prev_day_close": 24.47, "volume": 947088, "iv30": 56.28, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 59444107928, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "ENR"}