{"timestamp": "2026-08-21 21:30:14", "data": {"options": [{"option": "ENPH260821C00015000", "bid": 22.25, "bid_size": 91.0, "ask": 25.75, "ask_size": 66.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.605, "change": 1.16, "open": 24.41, "high": 24.41, "low": 24.41, "tick": "up", "last_trade_price": 24.41, "last_trade_time": "2026-08-21T11:07:06", "percent_change": 4.98925, "prev_day_close": 23.25}, {"option": "ENPH260821P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 0.0, "open_interest": 30.0, "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": 0.01, "last_trade_time": "2026-08-04T10:53:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821C00017500", "bid": 19.85, "bid_size": 88.0, "ask": 23.25, "ask_size": 38.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.105, "change": -0.1, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-21T13:31:49", "percent_change": -0.478467, "prev_day_close": 20.8999996185303}, {"option": "ENPH260821P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.0, "open_interest": 27.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T10:08:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ENPH260821C00020000", "bid": 17.3, "bid_size": 123.0, "ask": 20.75, "ask_size": 33.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.605, "change": 0.8, "open": 19.65, "high": 19.65, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-21T12:28:32", "percent_change": 4.35968, "prev_day_close": 18.3499994277954}, {"option": "ENPH260821P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 151.0, "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": 0.02, "last_trade_time": "2026-08-07T11:38:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821C00022500", "bid": 14.95, "bid_size": 84.0, "ask": 18.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-08-18T14:20:35", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "ENPH260821P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 11.0, "iv": 0.0, "open_interest": 162.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T12:55:10", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "ENPH260821C00025000", "bid": 12.3, "bid_size": 238.0, "ask": 15.75, "ask_size": 79.0, "iv": 0.0, "open_interest": 58.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.605, "change": 0.73, "open": 14.23, "high": 14.33, "low": 14.23, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-08-21T10:10:45", "percent_change": 5.36765, "prev_day_close": 13.5999999046326}, {"option": "ENPH260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 822.0, "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": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-18T10:28:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821C00028000", "bid": 9.0, "bid_size": 84.0, "ask": 12.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-08-17T15:10:53", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ENPH260821P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T11:03:41", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ENPH260821C00029000", "bid": 8.35, "bid_size": 84.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.605, "change": 0.355, "open": 10.18, "high": 10.18, "low": 10.13, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-08-21T10:46:28", "percent_change": 3.63171, "prev_day_close": 9.77500009536743}, {"option": "ENPH260821P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T13:10:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821C00030000", "bid": 7.3, "bid_size": 642.0, "ask": 9.2, "ask_size": 284.0, "iv": 0.0, "open_interest": 240.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.605, "change": 0.72, "open": 9.27, "high": 9.58, "low": 9.02, "tick": "no_change", "last_trade_price": 9.02, "last_trade_time": "2026-08-21T12:15:03", "percent_change": 8.6747, "prev_day_close": 8.29999995231628}, {"option": "ENPH260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 472.0, "iv": 0.0, "open_interest": 2514.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:54:21", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "ENPH260821C00031000", "bid": 6.45, "bid_size": 89.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 14.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.605, "change": 0.975, "open": 8.27, "high": 8.27, "low": 8.09, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-21T12:32:20", "percent_change": 13.4021, "prev_day_close": 7.27500009536743}, {"option": "ENPH260821P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 61.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T13:05:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821C00032000", "bid": 5.3, "bid_size": 84.0, "ask": 8.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.605, "change": 1.09, "open": 7.68, "high": 7.68, "low": 7.34, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-08-21T12:32:20", "percent_change": 17.44, "prev_day_close": 6.25}, {"option": "ENPH260821P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 11.0, "iv": 0.0, "open_interest": 81.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.05, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T12:40:57", "percent_change": 62.5, "prev_day_close": 0.0799999982118606}, {"option": "ENPH260821C00033000", "bid": 4.35, "bid_size": 84.0, "ask": 7.65, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.605, "change": 1.44, "open": 6.75, "high": 6.75, "low": 6.64, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-08-21T12:15:24", "percent_change": 27.6923, "prev_day_close": 5.20000004768372}, {"option": "ENPH260821P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 93.0, "iv": 0.0, "open_interest": 40.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.01, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:35:23", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "ENPH260821C00034000", "bid": 3.3, "bid_size": 158.0, "ask": 6.75, "ask_size": 108.0, "iv": 0.0, "open_interest": 28.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.605, "change": 0.77, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-08-21T12:29:38", "percent_change": 17.907, "prev_day_close": 4.30000007152557}, {"option": "ENPH260821P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 117.0, "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": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-18T09:54:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821C00034500", "bid": 2.63, "bid_size": 84.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-08-20T15:35:13", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ENPH260821P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 42.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:59:52", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "ENPH260821C00035000", "bid": 1.93, "bid_size": 745.0, "ask": 5.15, "ask_size": 377.0, "iv": 0.0, "open_interest": 627.0, "volume": 13.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.605, "change": 0.25, "open": 3.83, "high": 4.58, "low": 3.3, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:38:01", "percent_change": 7.69231, "prev_day_close": 3.25}, {"option": "ENPH260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 2769.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.21, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:35:23", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "ENPH260821C00035500", "bid": 1.97, "bid_size": 195.0, "ask": 4.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-20T10:09:16", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "ENPH260821P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 95.0, "iv": 0.0, "open_interest": 301.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.75, "open": 0.25, "high": 0.78, "low": 0.08, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T12:52:45", "percent_change": 2500.0, "prev_day_close": 0.0299999993294477}, {"option": "ENPH260821C00036000", "bid": 1.35, "bid_size": 633.0, "ask": 4.0, "ask_size": 212.0, "iv": 6.6269, "open_interest": 133.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-20T10:09:16", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ENPH260821P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 44.0, "iv": 0.0, "open_interest": 197.0, "volume": 46.0, "delta": -0.0004, "gamma": 0.002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.775, "open": 0.02, "high": 0.83, "low": 0.02, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-21T12:52:45", "percent_change": 1409.09, "prev_day_close": 0.0550000015646219}, {"option": "ENPH260821C00036500", "bid": 0.26, "bid_size": 787.0, "ask": 3.65, "ask_size": 216.0, "iv": 0.0, "open_interest": 106.0, "volume": 12.0, "delta": 0.9975, "gamma": 0.01, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.1055, "change": 0.23, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-21T15:31:40", "percent_change": 12.1693, "prev_day_close": 1.88999998569489}, {"option": "ENPH260821P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 59.0, "iv": 0.0, "open_interest": 258.0, "volume": 13.0, "delta": -0.0025, "gamma": 0.01, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": 0.01, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T12:17:55", "percent_change": 9.09091, "prev_day_close": 0.110000003129244}, {"option": "ENPH260821C00037000", "bid": 0.46, "bid_size": 799.0, "ask": 3.35, "ask_size": 306.0, "iv": 7.6869, "open_interest": 162.0, "volume": 15.0, "delta": 0.9893, "gamma": 0.0394, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 1.6076, "change": 0.12, "open": 2.4, "high": 2.4, "low": 1.49, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-21T15:31:40", "percent_change": 7.94702, "prev_day_close": 1.5100000500679}, {"option": "ENPH260821P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 5.473, "open_interest": 574.0, "volume": 109.0, "delta": -0.0107, "gamma": 0.0394, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": -0.13, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:35:59", "percent_change": -72.2222, "prev_day_close": 0.179999999701977}, {"option": "ENPH260821C00037500", "bid": 0.02, "bid_size": 1137.0, "ask": 1.57, "ask_size": 235.0, "iv": 0.0, "open_interest": 226.0, "volume": 20.0, "delta": 0.9629, "gamma": 0.1284, "vega": 0.0002, "theta": -0.0093, "rho": 0.0, "theo": 1.1143, "change": -0.005, "open": 1.59, "high": 2.32, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T13:29:32", "percent_change": -0.497509, "prev_day_close": 1.00499996542931}, {"option": "ENPH260821P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 104.0, "iv": 0.0, "open_interest": 259.0, "volume": 58.0, "delta": -0.0371, "gamma": 0.1284, "vega": 0.0002, "theta": -0.0093, "rho": 0.0, "theo": 0.0093, "change": -0.265, "open": 0.12, "high": 0.26, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:13:43", "percent_change": -89.8305, "prev_day_close": 0.294999994337559}, {"option": "ENPH260821C00038000", "bid": 0.02, "bid_size": 465.0, "ask": 1.03, "ask_size": 254.0, "iv": 0.0, "open_interest": 119.0, "volume": 182.0, "delta": 0.8894, "gamma": 0.3767, "vega": 0.0006, "theta": -0.0269, "rho": 0.0, "theo": 0.6319, "change": -0.205, "open": 1.04, "high": 1.85, "low": 0.12, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -30.8271, "prev_day_close": 0.66499999165535}, {"option": "ENPH260821P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 331.0, "iv": 1.5789, "open_interest": 443.0, "volume": 163.0, "delta": -0.1106, "gamma": 0.3767, "vega": 0.0006, "theta": -0.0269, "rho": 0.0, "theo": 0.0269, "change": -0.41, "open": 0.12, "high": 0.18, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:40:57", "percent_change": -95.3488, "prev_day_close": 0.429999992251396}, {"option": "ENPH260821C00038500", "bid": 0.01, "bid_size": 76.0, "ask": 0.75, "ask_size": 511.0, "iv": 2.7831, "open_interest": 211.0, "volume": 262.0, "delta": 0.6138, "gamma": 1.0354, "vega": 0.0011, "theta": -0.1007, "rho": 0.0, "theo": 0.2057, "change": 0.0, "open": 0.73, "high": 1.25, "low": 0.03, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T15:59:41", "percent_change": 2.6491e-06, "prev_day_close": 0.449999988079071}, {"option": "ENPH260821P00038500", "bid": 0.01, "bid_size": 37.0, "ask": 0.14, "ask_size": 367.0, "iv": 1.0307, "open_interest": 247.0, "volume": 91.0, "delta": -0.3862, "gamma": 1.0354, "vega": 0.0011, "theta": -0.1007, "rho": 0.0, "theo": 0.1007, "change": -0.635, "open": 0.21, "high": 0.65, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:53:14", "percent_change": -95.4887, "prev_day_close": 0.665000006556511}, {"option": "ENPH260821C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 197.0, "iv": 1.5031, "open_interest": 379.0, "volume": 378.0, "delta": 0.2417, "gamma": 0.5622, "vega": 0.0009, "theta": -0.0787, "rho": 0.0, "theo": 0.0787, "change": -0.29, "open": 0.5, "high": 0.86, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:53:10", "percent_change": -96.6667, "prev_day_close": 0.300000004470348}, {"option": "ENPH260821P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 528.0, "iv": 6.5685, "open_interest": 239.0, "volume": 62.0, "delta": -0.7583, "gamma": 0.5622, "vega": 0.0009, "theta": -0.0787, "rho": 0.0, "theo": 0.4737, "change": -0.585, "open": 0.55, "high": 0.9, "low": 0.1, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T15:36:16", "percent_change": -50.6493, "prev_day_close": 1.15500000119209}, {"option": "ENPH260821C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 11.0, "iv": 4.8147, "open_interest": 150.0, "volume": 136.0, "delta": 0.1098, "gamma": 0.2625, "vega": 0.0006, "theta": -0.0375, "rho": 0.0, "theo": 0.0375, "change": -0.135, "open": 0.38, "high": 0.38, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:30:19", "percent_change": -69.2308, "prev_day_close": 0.195000000298023}, {"option": "ENPH260821P00039500", "bid": 0.15, "bid_size": 378.0, "ask": 2.75, "ask_size": 307.0, "iv": 7.9125, "open_interest": 108.0, "volume": 35.0, "delta": -0.8902, "gamma": 0.2625, "vega": 0.0006, "theta": -0.0375, "rho": 0.0, "theo": 0.9325, "change": -0.245, "open": 0.79, "high": 1.37, "low": 0.22, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-21T15:58:11", "percent_change": -15.1703, "prev_day_close": 1.61500000953674}, {"option": "ENPH260821C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 2.7568, "open_interest": 2044.0, "volume": 574.0, "delta": 0.0468, "gamma": 0.1205, "vega": 0.0003, "theta": -0.0155, "rho": 0.0, "theo": 0.0155, "change": -0.085, "open": 0.15, "high": 0.23, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:31:55", "percent_change": -73.913, "prev_day_close": 0.115000002086163}, {"option": "ENPH260821P00040000", "bid": 0.63, "bid_size": 438.0, "ask": 2.87, "ask_size": 720.0, "iv": 7.422, "open_interest": 10574.0, "volume": 3357.0, "delta": -0.9532, "gamma": 0.1205, "vega": 0.0003, "theta": -0.0155, "rho": 0.0, "theo": 1.4105, "change": -0.205, "open": 1.28, "high": 2.16, "low": 0.44, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T15:59:37", "percent_change": -10.8753, "prev_day_close": 1.88499993085861}, {"option": "ENPH260821C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 4.525, "open_interest": 273.0, "volume": 243.0, "delta": 0.0179, "gamma": 0.0503, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 0.0055, "change": -0.05, "open": 0.12, "high": 0.17, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:11:02", "percent_change": -71.4286, "prev_day_close": 0.0700000002980232}, {"option": "ENPH260821P00040500", "bid": 0.51, "bid_size": 647.0, "ask": 3.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 490.0, "volume": 306.0, "delta": -0.9821, "gamma": 0.0503, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 1.9005, "change": 0.015, "open": 1.65, "high": 2.41, "low": 1.5, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-21T15:18:36", "percent_change": 0.626303, "prev_day_close": 2.39500004053116}, {"option": "ENPH260821C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 4.2374, "open_interest": 620.0, "volume": 72.0, "delta": 0.006, "gamma": 0.0186, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:11:28", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "ENPH260821P00041000", "bid": 1.01, "bid_size": 139.0, "ask": 3.65, "ask_size": 133.0, "iv": 0.0, "open_interest": 76.0, "volume": 3.0, "delta": -0.994, "gamma": 0.0186, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 2.3967, "change": -0.16, "open": 2.07, "high": 2.65, "low": 2.07, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-21T14:30:10", "percent_change": -5.69395, "prev_day_close": 2.81000006198883}, {"option": "ENPH260821C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 4.202, "open_interest": 402.0, "volume": 80.0, "delta": 0.0018, "gamma": 0.006, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T11:57:57", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "ENPH260821P00041500", "bid": 1.67, "bid_size": 99.0, "ask": 4.05, "ask_size": 113.0, "iv": 0.0, "open_interest": 42.0, "volume": 9.0, "delta": -0.9982, "gamma": 0.006, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.8955, "change": -0.4, "open": 2.68, "high": 2.95, "low": 2.67, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T14:24:31", "percent_change": -11.9403, "prev_day_close": 3.35000002384186}, {"option": "ENPH260821C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 4.7989, "open_interest": 1100.0, "volume": 47.0, "delta": 0.0005, "gamma": 0.0017, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:51:25", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ENPH260821P00042000", "bid": 2.01, "bid_size": 157.0, "ask": 4.55, "ask_size": 109.0, "iv": 0.0, "open_interest": 52.0, "volume": 8.0, "delta": -0.9995, "gamma": 0.0017, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.3951, "change": -0.63, "open": 3.18, "high": 3.19, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-21T13:33:49", "percent_change": -16.5789, "prev_day_close": 3.79999995231628}, {"option": "ENPH260821C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 262.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:27:27", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "ENPH260821P00042500", "bid": 2.74, "bid_size": 84.0, "ask": 5.05, "ask_size": 54.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-20T14:54:22", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ENPH260821C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 427.0, "iv": 0.0, "open_interest": 290.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.03, "open": 0.13, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:38:59", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "ENPH260821P00043000", "bid": 3.15, "bid_size": 84.0, "ask": 5.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-08-20T15:24:36", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "ENPH260821C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 156.0, "iv": 0.0, "open_interest": 51.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:11:19", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "ENPH260821P00043500", "bid": 3.5, "bid_size": 110.0, "ask": 6.05, "ask_size": 113.0, "iv": 0.0, "open_interest": 56.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.895, "change": -0.785, "open": 4.49, "high": 4.49, "low": 4.49, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-08-21T12:24:17", "percent_change": -14.8815, "prev_day_close": 5.27500009536743}, {"option": "ENPH260821C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.041, "open_interest": 398.0, "volume": 70.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.205, "open": 0.44, "high": 0.44, "low": 0.01, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T14:12:42", "percent_change": 4100.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821P00044000", "bid": 3.8, "bid_size": 247.0, "ask": 7.35, "ask_size": 175.0, "iv": 0.0, "open_interest": 73.0, "volume": 32.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.395, "change": -0.055, "open": 5.5, "high": 5.67, "low": 5.45, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-08-21T14:11:18", "percent_change": -0.960697, "prev_day_close": 5.72499990463257}, {"option": "ENPH260821C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 45.0, "iv": 0.0, "open_interest": 80.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:40:32", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ENPH260821P00044500", "bid": 4.3, "bid_size": 124.0, "ask": 7.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 15.0, "volume": 31.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.895, "change": -0.3, "open": 5.51, "high": 5.95, "low": 5.51, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-08-21T14:05:10", "percent_change": -4.8, "prev_day_close": 6.25}, {"option": "ENPH260821C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 8.0919, "open_interest": 3518.0, "volume": 17.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:33:11", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ENPH260821P00045000", "bid": 4.65, "bid_size": 704.0, "ask": 8.35, "ask_size": 508.0, "iv": 0.0, "open_interest": 986.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.395, "change": -0.395, "open": 6.17, "high": 6.43, "low": 5.4, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-08-21T14:20:37", "percent_change": -5.83026, "prev_day_close": 6.77500009536743}, {"option": "ENPH260821C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 129.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:45:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ENPH260821P00045500", "bid": 5.5, "bid_size": 84.0, "ask": 8.05, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.925, "change": -0.595, "open": 6.86, "high": 6.93, "low": 6.86, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-08-21T13:24:25", "percent_change": -7.90697, "prev_day_close": 7.52499985694885}, {"option": "ENPH260821C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 11.0, "iv": 0.0, "open_interest": 89.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:16:48", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "ENPH260821P00046000", "bid": 6.0, "bid_size": 73.0, "ask": 8.55, "ask_size": 55.0, "iv": 0.0, "open_interest": 4.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.425, "change": -0.61, "open": 7.36, "high": 7.39, "low": 7.36, "tick": "no_change", "last_trade_price": 7.39, "last_trade_time": "2026-08-21T13:36:18", "percent_change": -7.625, "prev_day_close": 8.00000023841858}, {"option": "ENPH260821C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 65.0, "iv": 0.0, "open_interest": 49.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.1, "open": 0.32, "high": 0.32, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T11:59:04", "percent_change": -58.8235, "prev_day_close": 0.170000001788139}, {"option": "ENPH260821P00046500", "bid": 6.5, "bid_size": 73.0, "ask": 9.05, "ask_size": 57.0, "iv": 0.0, "open_interest": 36.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.925, "change": -0.605, "open": 7.82, "high": 7.82, "low": 7.82, "tick": "no_change", "last_trade_price": 7.82, "last_trade_time": "2026-08-21T13:36:18", "percent_change": -7.18101, "prev_day_close": 8.42500019073486}, {"option": "ENPH260821C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 162.0, "iv": 0.0, "open_interest": 266.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:25:14", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821P00047000", "bid": 7.2, "bid_size": 84.0, "ask": 10.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.47, "last_trade_time": "2026-08-18T15:23:09", "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "ENPH260821C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 144.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.09, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:14:49", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "ENPH260821P00048000", "bid": 8.2, "bid_size": 84.0, "ask": 11.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-04T12:16:33", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ENPH260821C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.0, "open_interest": 74.0, "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": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T13:29:13", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "ENPH260821P00049000", "bid": 8.45, "bid_size": 84.0, "ask": 12.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.4248, "change": -1.31, "open": 9.89, "high": 9.89, "low": 9.89, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-08-21T11:08:59", "percent_change": -11.6964, "prev_day_close": 11.1999998092651}, {"option": "ENPH260821C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 98.0, "iv": 0.0, "open_interest": 2923.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:33:35", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821P00050000", "bid": 10.2, "bid_size": 450.0, "ask": 12.75, "ask_size": 308.0, "iv": 0.0, "open_interest": 100.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.395, "change": -0.875, "open": 11.2, "high": 11.2, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-21T11:08:59", "percent_change": -7.49465, "prev_day_close": 11.6750001907349}, {"option": "ENPH260821C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 11.0, "iv": 0.0, "open_interest": 659.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.185, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:04:08", "percent_change": -75.5102, "prev_day_close": 0.245000004768372}, {"option": "ENPH260821P00051000", "bid": 11.2, "bid_size": 84.0, "ask": 14.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.04, "last_trade_time": "2026-08-18T10:50:47", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ENPH260821C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 192.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.58, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T12:47:04", "percent_change": -89.2308, "prev_day_close": 0.649999976158142}, {"option": "ENPH260821P00052000", "bid": 12.2, "bid_size": 84.0, "ask": 15.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-08-18T10:50:47", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "ENPH260821C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 2077.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:56:43", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821P00055000", "bid": 15.2, "bid_size": 84.0, "ask": 17.55, "ask_size": 45.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-20T14:50:17", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "ENPH260821C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.0, "open_interest": 4389.0, "volume": 22.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:32:54", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821P00060000", "bid": 20.2, "bid_size": 84.0, "ask": 22.55, "ask_size": 72.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-08-20T14:32:36", "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "ENPH260821C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.0, "open_interest": 2377.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:26:07", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821P00065000", "bid": 25.2, "bid_size": 84.0, "ask": 27.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-08-04T11:07:09", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "ENPH260821C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 1471.0, "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": 0.01, "last_trade_time": "2026-08-18T15:11:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ENPH260821P00070000", "bid": 30.2, "bid_size": 84.0, "ask": 32.55, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-07-13T13:24:40", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "ENPH260821C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 51.0, "iv": 0.0, "open_interest": 2946.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.215, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T15:46:29", "percent_change": 4300.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821P00075000", "bid": 35.2, "bid_size": 72.0, "ask": 38.35, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-07-28T09:37:26", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "ENPH260821C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.0, "open_interest": 731.0, "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": 0.01, "last_trade_time": "2026-08-20T11:03:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ENPH260821P00080000", "bid": 40.2, "bid_size": 84.0, "ask": 42.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-06-24T11:10:29", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "ENPH260821C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 11.0, "iv": 0.0, "open_interest": 314.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.515, "open": 0.95, "high": 0.95, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:03:05", "percent_change": -89.5652, "prev_day_close": 0.574999988079071}, {"option": "ENPH260821P00085000", "bid": 45.2, "bid_size": 84.0, "ask": 48.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-06-11T12:54:09", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ENPH260821C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.0, "open_interest": 2023.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:03:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821P00090000", "bid": 50.2, "bid_size": 84.0, "ask": 52.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-06-12T11:33:08", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ENPH260821C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 11.0, "iv": 0.0, "open_interest": 767.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.49, "open": 0.06, "high": 0.11, "low": 0.06, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T12:03:44", "percent_change": -81.6667, "prev_day_close": 0.600000023841858}, {"option": "ENPH260821P00095000", "bid": 55.2, "bid_size": 84.0, "ask": 58.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-06-09T15:23:29", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ENPH260821C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.0, "open_interest": 3823.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:53:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260821P00100000", "bid": 60.2, "bid_size": 84.0, "ask": 62.55, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.85, "last_trade_time": "2026-06-22T12:34:08", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "ENPH260821C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 543.0, "iv": 0.0, "open_interest": 317.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.575, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:02:39", "percent_change": -92.0, "prev_day_close": 0.625}, {"option": "ENPH260821P00105000", "bid": 65.2, "bid_size": 84.0, "ask": 68.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-06-05T09:38:51", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "ENPH260821C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.0, "open_interest": 570.0, "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": 0.01, "last_trade_time": "2026-08-14T13:19:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ENPH260821P00110000", "bid": 70.2, "bid_size": 84.0, "ask": 73.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.395, "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": 71.8249969482422}, {"option": "ENPH260828C00024000", "bid": 13.05, "bid_size": 90.0, "ask": 16.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0057, "rho": 0.0046, "theo": 14.6453, "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": 14.8000001907349}, {"option": "ENPH260828P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 44.0, "iv": 3.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0057, "rho": 0.0, "theo": 0.011, "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": 0.00999999977648258}, {"option": "ENPH260828C00025000", "bid": 12.05, "bid_size": 90.0, "ask": 15.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0065, "rho": 0.0047, "theo": 13.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "ENPH260828P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 18.0, "iv": 2.7584, "open_interest": 11.0, "volume": 5.0, "delta": -0.0058, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0065, "rho": 0.0, "theo": 0.013, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:59:02", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "ENPH260828C00027000", "bid": 10.25, "bid_size": 90.0, "ask": 13.05, "ask_size": 13.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.004, "vega": 0.0013, "theta": -0.0085, "rho": 0.0051, "theo": 11.6549, "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": 11.875}, {"option": "ENPH260828P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9715, "open_interest": 4.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.004, "vega": 0.0013, "theta": -0.0086, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T11:17:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ENPH260828C00028000", "bid": 9.25, "bid_size": 90.0, "ask": 12.05, "ask_size": 13.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0052, "vega": 0.0016, "theta": -0.0098, "rho": 0.0053, "theo": 10.6591, "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": 10.9249997138977}, {"option": "ENPH260828P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 10.0, "iv": 2.4879, "open_interest": 11.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0052, "vega": 0.0016, "theta": -0.0098, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T11:33:43", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "ENPH260828C00029000", "bid": 8.0, "bid_size": 89.0, "ask": 11.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0068, "vega": 0.0019, "theta": -0.0112, "rho": 0.0054, "theo": 9.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "ENPH260828P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 579.0, "iv": 2.3016, "open_interest": 113.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0068, "vega": 0.0019, "theta": -0.0112, "rho": -0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T11:21:08", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "ENPH260828C00030000", "bid": 7.3, "bid_size": 72.0, "ask": 10.75, "ask_size": 21.0, "iv": 1.5054, "open_interest": 3.0, "volume": 1.0, "delta": 0.9826, "gamma": 0.0091, "vega": 0.0023, "theta": -0.0127, "rho": 0.0056, "theo": 8.6698, "change": 0.83, "open": 9.78, "high": 9.78, "low": 9.78, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-08-21T11:01:12", "percent_change": 9.27374, "prev_day_close": 8.95000004768372}, {"option": "ENPH260828P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9627, "open_interest": 25.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0091, "vega": 0.0023, "theta": -0.0127, "rho": -0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T13:20:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ENPH260828C00031000", "bid": 6.3, "bid_size": 80.0, "ask": 9.05, "ask_size": 22.0, "iv": 0.8062, "open_interest": 30.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0122, "vega": 0.0029, "theta": -0.0146, "rho": 0.0058, "theo": 7.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-20T14:42:43", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "ENPH260828P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 229.0, "iv": 1.9321, "open_interest": 7.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0123, "vega": 0.0029, "theta": -0.0146, "rho": -0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-17T11:28:57", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "ENPH260828C00032000", "bid": 5.3, "bid_size": 141.0, "ask": 8.05, "ask_size": 13.0, "iv": 0.703, "open_interest": 2.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.017, "vega": 0.0036, "theta": -0.0171, "rho": 0.0059, "theo": 6.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-08-19T12:50:59", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ENPH260828P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1.0, "iv": 1.0141, "open_interest": 123.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0171, "vega": 0.0036, "theta": -0.0171, "rho": -0.0002, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T12:26:36", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "ENPH260828C00033000", "bid": 4.45, "bid_size": 129.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.7945, "open_interest": 4.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0248, "vega": 0.0048, "theta": -0.0212, "rho": 0.006, "theo": 5.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-08-20T10:07:09", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ENPH260828P00033000", "bid": 0.01, "bid_size": 1.0, "ask": 0.34, "ask_size": 804.0, "iv": 0.8495, "open_interest": 210.0, "volume": 31.0, "delta": -0.0423, "gamma": 0.0248, "vega": 0.0048, "theta": -0.0213, "rho": -0.0003, "theo": 0.0626, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:48:55", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "ENPH260828C00033500", "bid": 4.0, "bid_size": 141.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.7668, "open_interest": 3.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0305, "vega": 0.0057, "theta": -0.0245, "rho": 0.006, "theo": 5.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-08-20T15:30:11", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "ENPH260828P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 132.0, "iv": 1.4965, "open_interest": 0.0, "volume": 1.0, "delta": -0.0522, "gamma": 0.0306, "vega": 0.0057, "theta": -0.0246, "rho": -0.0004, "theo": 0.077, "change": -0.15, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T12:51:31", "percent_change": -71.4286, "prev_day_close": 0.209999993443489}, {"option": "ENPH260828C00034000", "bid": 3.55, "bid_size": 59.0, "ask": 6.1, "ask_size": 27.0, "iv": 0.7336, "open_interest": 19.0, "volume": 2.0, "delta": 0.9343, "gamma": 0.0379, "vega": 0.0069, "theta": -0.029, "rho": 0.006, "theo": 4.7409, "change": 0.335, "open": 4.84, "high": 4.84, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-08-21T13:46:09", "percent_change": 7.57062, "prev_day_close": 4.42500007152557}, {"option": "ENPH260828P00034000", "bid": 0.02, "bid_size": 122.0, "ask": 0.48, "ask_size": 583.0, "iv": 0.8028, "open_interest": 47.0, "volume": 35.0, "delta": -0.0661, "gamma": 0.0381, "vega": 0.0069, "theta": -0.0291, "rho": -0.0004, "theo": 0.0985, "change": -0.095, "open": 0.15, "high": 0.21, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:35:43", "percent_change": -70.3704, "prev_day_close": 0.134999999776483}, {"option": "ENPH260828C00034500", "bid": 3.15, "bid_size": 59.0, "ask": 5.45, "ask_size": 33.0, "iv": 0.6436, "open_interest": 6.0, "volume": 5.0, "delta": 0.9151, "gamma": 0.0473, "vega": 0.0084, "theta": -0.0349, "rho": 0.006, "theo": 4.2731, "change": 0.145, "open": 5.07, "high": 5.07, "low": 3.92, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-08-21T15:53:00", "percent_change": 3.69427, "prev_day_close": 3.92499995231628}, {"option": "ENPH260828P00034500", "bid": 0.01, "bid_size": 249.0, "ask": 0.17, "ask_size": 117.0, "iv": 0.5594, "open_interest": 61.0, "volume": 12.0, "delta": -0.0854, "gamma": 0.0475, "vega": 0.0084, "theta": -0.035, "rho": -0.0006, "theo": 0.1304, "change": -0.055, "open": 0.13, "high": 0.27, "low": 0.09, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T14:49:10", "percent_change": -31.4286, "prev_day_close": 0.174999997019768}, {"option": "ENPH260828C00035000", "bid": 2.64, "bid_size": 191.0, "ask": 5.2, "ask_size": 74.0, "iv": 0.6928, "open_interest": 19.0, "volume": 7.0, "delta": 0.8895, "gamma": 0.0584, "vega": 0.0102, "theta": -0.0423, "rho": 0.0059, "theo": 3.8196, "change": 0.055, "open": 4.58, "high": 4.58, "low": 3.44, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-08-21T15:53:00", "percent_change": 1.56028, "prev_day_close": 3.52499997615814}, {"option": "ENPH260828P00035000", "bid": 0.05, "bid_size": 255.0, "ask": 0.35, "ask_size": 136.0, "iv": 0.6244, "open_interest": 427.0, "volume": 62.0, "delta": -0.1112, "gamma": 0.0586, "vega": 0.0102, "theta": -0.0425, "rho": -0.0007, "theo": 0.1766, "change": 0.005, "open": 0.16, "high": 0.31, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:31:52", "percent_change": 2.04082, "prev_day_close": 0.244999997317791}, {"option": "ENPH260828C00035500", "bid": 2.2, "bid_size": 145.0, "ask": 4.45, "ask_size": 60.0, "iv": 0.5434, "open_interest": 1.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0707, "vega": 0.0122, "theta": -0.051, "rho": 0.0057, "theo": 3.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-20T10:17:37", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ENPH260828P00035500", "bid": 0.08, "bid_size": 262.0, "ask": 0.46, "ask_size": 691.0, "iv": 0.6185, "open_interest": 179.0, "volume": 32.0, "delta": -0.1443, "gamma": 0.0711, "vega": 0.0122, "theta": -0.0512, "rho": -0.001, "theo": 0.2415, "change": -0.1, "open": 0.2, "high": 0.29, "low": 0.14, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T15:57:20", "percent_change": -29.4118, "prev_day_close": 0.340000003576279}, {"option": "ENPH260828C00036000", "bid": 1.79, "bid_size": 122.0, "ask": 3.95, "ask_size": 57.0, "iv": 0.516, "open_interest": 33.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0836, "vega": 0.0143, "theta": -0.0604, "rho": 0.0055, "theo": 2.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-20T10:17:49", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "ENPH260828P00036000", "bid": 0.15, "bid_size": 364.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.5342, "open_interest": 160.0, "volume": 192.0, "delta": -0.1849, "gamma": 0.084, "vega": 0.0143, "theta": -0.0607, "rho": -0.0012, "theo": 0.3293, "change": -0.125, "open": 0.29, "high": 0.5, "low": 0.18, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T15:49:01", "percent_change": -28.0899, "prev_day_close": 0.445000007748604}, {"option": "ENPH260828C00036500", "bid": 1.41, "bid_size": 146.0, "ask": 3.45, "ask_size": 62.0, "iv": 0.4902, "open_interest": 5.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0958, "vega": 0.0164, "theta": -0.0699, "rho": 0.0052, "theo": 2.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-08-19T13:16:08", "percent_change": 0.0, "prev_day_close": 2.39000010490417}, {"option": "ENPH260828P00036500", "bid": 0.21, "bid_size": 395.0, "ask": 0.59, "ask_size": 121.0, "iv": 0.5643, "open_interest": 51.0, "volume": 85.0, "delta": -0.2326, "gamma": 0.0964, "vega": 0.0164, "theta": -0.0702, "rho": -0.0015, "theo": 0.4438, "change": -0.16, "open": 0.38, "high": 0.71, "low": 0.26, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T15:34:37", "percent_change": -26.2295, "prev_day_close": 0.610000014305115}, {"option": "ENPH260828C00037000", "bid": 1.4, "bid_size": 479.0, "ask": 4.1, "ask_size": 375.0, "iv": 0.8659, "open_interest": 152.0, "volume": 9.0, "delta": 0.7152, "gamma": 0.1066, "vega": 0.0182, "theta": -0.0786, "rho": 0.0049, "theo": 2.2311, "change": -0.015, "open": 2.01, "high": 2.11, "low": 2.01, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-21T14:14:54", "percent_change": -0.705882, "prev_day_close": 2.125}, {"option": "ENPH260828P00037000", "bid": 0.09, "bid_size": 719.0, "ask": 0.65, "ask_size": 82.0, "iv": 0.4682, "open_interest": 207.0, "volume": 146.0, "delta": -0.2864, "gamma": 0.1072, "vega": 0.0182, "theta": -0.0791, "rho": -0.0018, "theo": 0.5881, "change": -0.14, "open": 0.61, "high": 0.9, "low": 0.35, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T15:52:58", "percent_change": -19.7183, "prev_day_close": 0.71000000834465}, {"option": "ENPH260828C00037500", "bid": 0.52, "bid_size": 363.0, "ask": 3.6, "ask_size": 307.0, "iv": 0.6719, "open_interest": 23.0, "volume": 40.0, "delta": 0.6573, "gamma": 0.115, "vega": 0.0197, "theta": -0.086, "rho": 0.0045, "theo": 1.9068, "change": 0.035, "open": 2.11, "high": 2.62, "low": 1.76, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T14:19:06", "percent_change": 1.9943, "prev_day_close": 1.75499999523163}, {"option": "ENPH260828P00037500", "bid": 0.14, "bid_size": 360.0, "ask": 1.49, "ask_size": 353.0, "iv": 0.6203, "open_interest": 81.0, "volume": 60.0, "delta": -0.3446, "gamma": 0.1156, "vega": 0.0197, "theta": -0.0865, "rho": -0.002, "theo": 0.7643, "change": -0.055, "open": 0.65, "high": 1.0, "low": 0.48, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-21T14:59:08", "percent_change": -5.82011, "prev_day_close": 0.945000022649765}, {"option": "ENPH260828C00038000", "bid": 1.39, "bid_size": 83.0, "ask": 1.93, "ask_size": 157.0, "iv": 0.6192, "open_interest": 23.0, "volume": 5.0, "delta": 0.5966, "gamma": 0.1205, "vega": 0.0208, "theta": -0.0914, "rho": 0.0041, "theo": 1.6152, "change": -0.21, "open": 1.88, "high": 1.88, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-21T15:55:34", "percent_change": -14.0, "prev_day_close": 1.5}, {"option": "ENPH260828P00038000", "bid": 0.74, "bid_size": 245.0, "ask": 1.14, "ask_size": 75.0, "iv": 0.5816, "open_interest": 204.0, "volume": 139.0, "delta": -0.4056, "gamma": 0.1213, "vega": 0.0208, "theta": -0.092, "rho": -0.0023, "theo": 0.9732, "change": -0.27, "open": 0.99, "high": 1.3, "low": 0.66, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T15:55:01", "percent_change": -22.6891, "prev_day_close": 1.18999999761581}, {"option": "ENPH260828C00038500", "bid": 1.0, "bid_size": 320.0, "ask": 2.3, "ask_size": 333.0, "iv": 0.739, "open_interest": 39.0, "volume": 136.0, "delta": 0.535, "gamma": 0.123, "vega": 0.0213, "theta": -0.0945, "rho": 0.0037, "theo": 1.356, "change": 0.105, "open": 1.91, "high": 2.0, "low": 1.2, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:29:34", "percent_change": 8.43373, "prev_day_close": 1.24500000476837}, {"option": "ENPH260828P00038500", "bid": 0.76, "bid_size": 185.0, "ask": 3.15, "ask_size": 578.0, "iv": 0.9488, "open_interest": 50.0, "volume": 36.0, "delta": -0.4675, "gamma": 0.1238, "vega": 0.0213, "theta": -0.0951, "rho": -0.0026, "theo": 1.2147, "change": -0.22, "open": 0.9, "high": 1.36, "low": 0.9, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-21T15:41:29", "percent_change": -14.5695, "prev_day_close": 1.50999999046326}, {"option": "ENPH260828C00039000", "bid": 1.0, "bid_size": 73.0, "ask": 1.39, "ask_size": 168.0, "iv": 0.6357, "open_interest": 209.0, "volume": 107.0, "delta": 0.4741, "gamma": 0.1225, "vega": 0.0213, "theta": -0.0952, "rho": 0.0033, "theo": 1.1283, "change": 0.43, "open": 1.35, "high": 1.7, "low": 0.78, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-21T15:59:35", "percent_change": 44.7917, "prev_day_close": 0.959999978542328}, {"option": "ENPH260828P00039000", "bid": 1.22, "bid_size": 53.0, "ask": 1.82, "ask_size": 170.0, "iv": 0.6194, "open_interest": 876.0, "volume": 57.0, "delta": -0.5288, "gamma": 0.1233, "vega": 0.0213, "theta": -0.0958, "rho": -0.0028, "theo": 1.488, "change": 0.175, "open": 0.91, "high": 2.05, "low": 0.91, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-21T15:58:11", "percent_change": 9.91502, "prev_day_close": 1.76499998569489}, {"option": "ENPH260828C00039500", "bid": 0.19, "bid_size": 370.0, "ask": 1.44, "ask_size": 246.0, "iv": 0.5524, "open_interest": 28.0, "volume": 64.0, "delta": 0.4152, "gamma": 0.1193, "vega": 0.0209, "theta": -0.0935, "rho": 0.0029, "theo": 0.9307, "change": 0.055, "open": 1.35, "high": 1.63, "low": 0.68, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-21T15:55:32", "percent_change": 6.07734, "prev_day_close": 0.905000030994415}, {"option": "ENPH260828P00039500", "bid": 0.65, "bid_size": 274.0, "ask": 2.7, "ask_size": 188.0, "iv": 0.5518, "open_interest": 57.0, "volume": 29.0, "delta": -0.5881, "gamma": 0.1201, "vega": 0.0208, "theta": -0.0942, "rho": -0.0029, "theo": 1.7913, "change": 0.04, "open": 1.53, "high": 2.1, "low": 1.25, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T14:31:12", "percent_change": 1.94175, "prev_day_close": 2.06000000238419}, {"option": "ENPH260828C00040000", "bid": 0.6, "bid_size": 213.0, "ask": 0.96, "ask_size": 155.0, "iv": 0.621, "open_interest": 97.0, "volume": 327.0, "delta": 0.3595, "gamma": 0.1137, "vega": 0.02, "theta": -0.0898, "rho": 0.0025, "theo": 0.7613, "change": 0.06, "open": 0.83, "high": 1.23, "low": 0.6, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T15:59:30", "percent_change": 8.10811, "prev_day_close": 0.740000009536743}, {"option": "ENPH260828P00040000", "bid": 1.82, "bid_size": 112.0, "ask": 2.32, "ask_size": 75.0, "iv": 0.5849, "open_interest": 258.0, "volume": 3190.0, "delta": -0.6441, "gamma": 0.1145, "vega": 0.02, "theta": -0.0905, "rho": -0.0032, "theo": 2.1231, "change": -0.05, "open": 1.98, "high": 2.32, "low": 1.44, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-08-21T15:59:37", "percent_change": -2.1097, "prev_day_close": 2.37000000476837}, {"option": "ENPH260828C00040500", "bid": 0.3, "bid_size": 212.0, "ask": 0.69, "ask_size": 15.0, "iv": 0.5489, "open_interest": 18.0, "volume": 30.0, "delta": 0.308, "gamma": 0.1063, "vega": 0.0188, "theta": -0.0845, "rho": 0.0022, "theo": 0.6179, "change": -0.115, "open": 0.83, "high": 1.07, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T14:34:13", "percent_change": -18.1102, "prev_day_close": 0.634999990463257}, {"option": "ENPH260828P00040500", "bid": 1.48, "bid_size": 342.0, "ask": 3.6, "ask_size": 467.0, "iv": 0.6467, "open_interest": 3.0, "volume": 252.0, "delta": -0.696, "gamma": 0.107, "vega": 0.0187, "theta": -0.0851, "rho": -0.0033, "theo": 2.4812, "change": -0.435, "open": 2.2, "high": 3.01, "low": 2.2, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-08-21T15:53:14", "percent_change": -15.6757, "prev_day_close": 2.77499997615814}, {"option": "ENPH260828C00041000", "bid": 0.32, "bid_size": 205.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.6406, "open_interest": 71.0, "volume": 82.0, "delta": 0.2613, "gamma": 0.0975, "vega": 0.0174, "theta": -0.0781, "rho": 0.0018, "theo": 0.4984, "change": -0.04, "open": 0.56, "high": 0.8, "low": 0.39, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T15:42:00", "percent_change": -8.0, "prev_day_close": 0.500000014901161}, {"option": "ENPH260828P00041000", "bid": 1.06, "bid_size": 204.0, "ask": 4.65, "ask_size": 416.0, "iv": 0.6149, "open_interest": 21.0, "volume": 45.0, "delta": -0.743, "gamma": 0.0982, "vega": 0.0173, "theta": -0.0786, "rho": -0.0032, "theo": 2.8633, "change": -0.175, "open": 2.13, "high": 3.16, "low": 2.06, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T15:06:09", "percent_change": -5.6, "prev_day_close": 3.125}, {"option": "ENPH260828C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 178.0, "iv": 0.6648, "open_interest": 15.0, "volume": 11.0, "delta": 0.2199, "gamma": 0.088, "vega": 0.0159, "theta": -0.071, "rho": 0.0015, "theo": 0.4004, "change": -0.035, "open": 0.49, "high": 0.75, "low": 0.36, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T13:55:54", "percent_change": -8.43374, "prev_day_close": 0.415000006556511}, {"option": "ENPH260828P00041500", "bid": 1.66, "bid_size": 176.0, "ask": 4.85, "ask_size": 93.0, "iv": 0.6171, "open_interest": 5.0, "volume": 9.0, "delta": -0.7847, "gamma": 0.0887, "vega": 0.0156, "theta": -0.0716, "rho": -0.0031, "theo": 3.2669, "change": -0.21, "open": 3.17, "high": 3.55, "low": 3.17, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-08-21T15:06:09", "percent_change": -5.75343, "prev_day_close": 3.65000009536743}, {"option": "ENPH260828C00042000", "bid": 0.23, "bid_size": 106.0, "ask": 0.55, "ask_size": 183.0, "iv": 0.6778, "open_interest": 332.0, "volume": 110.0, "delta": 0.1839, "gamma": 0.0783, "vega": 0.0143, "theta": -0.0638, "rho": 0.0013, "theo": 0.3214, "change": -0.015, "open": 0.4, "high": 0.61, "low": 0.27, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:54:54", "percent_change": -4.61538, "prev_day_close": 0.324999988079071}, {"option": "ENPH260828P00042000", "bid": 2.32, "bid_size": 349.0, "ask": 5.6, "ask_size": 243.0, "iv": 0.806, "open_interest": 112.0, "volume": 10.0, "delta": -0.8209, "gamma": 0.079, "vega": 0.014, "theta": -0.0643, "rho": -0.0032, "theo": 3.6894, "change": -0.3, "open": 2.87, "high": 3.96, "low": 2.87, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:19:13", "percent_change": -7.31707, "prev_day_close": 4.09999990463257}, {"option": "ENPH260828C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 148.0, "iv": 0.5895, "open_interest": 173.0, "volume": 8.0, "delta": 0.1534, "gamma": 0.0689, "vega": 0.0127, "theta": -0.0568, "rho": 0.0011, "theo": 0.2586, "change": -0.05, "open": 0.19, "high": 0.5, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T15:43:38", "percent_change": -20.8333, "prev_day_close": 0.239999994635582}, {"option": "ENPH260828P00042500", "bid": 2.6, "bid_size": 186.0, "ask": 5.3, "ask_size": 90.0, "iv": 0.4521, "open_interest": 11.0, "volume": 5.0, "delta": -0.8515, "gamma": 0.0694, "vega": 0.0124, "theta": -0.0573, "rho": -0.003, "theo": 4.1285, "change": -0.175, "open": 3.21, "high": 4.3, "low": 3.21, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T13:12:45", "percent_change": -3.91061, "prev_day_close": 4.47499990463257}, {"option": "ENPH260828C00043000", "bid": 0.1, "bid_size": 265.0, "ask": 0.33, "ask_size": 106.0, "iv": 0.6524, "open_interest": 439.0, "volume": 90.0, "delta": 0.128, "gamma": 0.06, "vega": 0.0112, "theta": -0.0503, "rho": 0.0009, "theo": 0.2095, "change": 0.015, "open": 0.35, "high": 0.37, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T15:56:07", "percent_change": 7.31707, "prev_day_close": 0.205000005662441}, {"option": "ENPH260828P00043000", "bid": 2.95, "bid_size": 178.0, "ask": 6.05, "ask_size": 189.0, "iv": 0.5631, "open_interest": 18.0, "volume": 3.0, "delta": -0.877, "gamma": 0.0604, "vega": 0.0108, "theta": -0.0508, "rho": -0.0028, "theo": 4.581, "change": 0.525, "open": 3.8, "high": 5.55, "low": 3.8, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-21T14:46:48", "percent_change": 10.4478, "prev_day_close": 5.02499985694885}, {"option": "ENPH260828C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 94.0, "iv": 0.6622, "open_interest": 14.0, "volume": 5.0, "delta": 0.1072, "gamma": 0.052, "vega": 0.0099, "theta": -0.0446, "rho": 0.0008, "theo": 0.1712, "change": 0.02, "open": 0.32, "high": 0.32, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T12:59:20", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "ENPH260828P00043500", "bid": 3.65, "bid_size": 48.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.4835, "open_interest": 12.0, "volume": 1.0, "delta": -0.898, "gamma": 0.0524, "vega": 0.0095, "theta": -0.0449, "rho": -0.0026, "theo": 5.0443, "change": 0.35, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T14:46:48", "percent_change": 6.30631, "prev_day_close": 5.54999995231628}, {"option": "ENPH260828C00044000", "bid": 0.01, "bid_size": 291.0, "ask": 0.22, "ask_size": 65.0, "iv": 0.6383, "open_interest": 98.0, "volume": 233.0, "delta": 0.0902, "gamma": 0.045, "vega": 0.0087, "theta": -0.0396, "rho": 0.0006, "theo": 0.1415, "change": -0.085, "open": 0.21, "high": 0.31, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:58:18", "percent_change": -37.7778, "prev_day_close": 0.224999994039536}, {"option": "ENPH260828P00044000", "bid": 4.15, "bid_size": 51.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.5204, "open_interest": 20.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0452, "vega": 0.0083, "theta": -0.0398, "rho": -0.0025, "theo": 5.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-08-20T13:04:41", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "ENPH260828C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 240.0, "iv": 1.4022, "open_interest": 2.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.039, "vega": 0.0077, "theta": -0.0353, "rho": 0.0005, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T11:43:35", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "ENPH260828P00044500", "bid": 4.8, "bid_size": 55.0, "ask": 7.15, "ask_size": 19.0, "iv": 0.6556, "open_interest": 3.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.039, "vega": 0.0072, "theta": -0.0354, "rho": -0.0022, "theo": 5.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-08-14T11:50:47", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ENPH260828C00045000", "bid": 0.08, "bid_size": 2.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.6836, "open_interest": 134.0, "volume": 44.0, "delta": 0.0654, "gamma": 0.0338, "vega": 0.0068, "theta": -0.0316, "rho": 0.0005, "theo": 0.1003, "change": 0.025, "open": 0.12, "high": 0.18, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:50:52", "percent_change": 33.3333, "prev_day_close": 0.0750000001862645}, {"option": "ENPH260828P00045000", "bid": 5.1, "bid_size": 140.0, "ask": 7.6, "ask_size": 97.0, "iv": 0.0, "open_interest": 21.0, "volume": 9.0, "delta": -0.9396, "gamma": 0.0337, "vega": 0.0064, "theta": -0.0316, "rho": -0.0021, "theo": 6.4777, "change": -0.13, "open": 6.0, "high": 6.77, "low": 6.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-08-21T15:33:08", "percent_change": -1.88406, "prev_day_close": 6.89999985694885}, {"option": "ENPH260828C00045500", "bid": 0.02, "bid_size": 53.0, "ask": 0.17, "ask_size": 36.0, "iv": 0.73, "open_interest": 9.0, "volume": 4.0, "delta": 0.0563, "gamma": 0.0294, "vega": 0.0061, "theta": -0.0284, "rho": 0.0004, "theo": 0.086, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:49:10", "percent_change": 33.3333, "prev_day_close": 0.0749999973922968}, {"option": "ENPH260828P00045500", "bid": 5.75, "bid_size": 110.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.6262, "open_interest": 0.0, "volume": 1.0, "delta": -0.9485, "gamma": 0.0293, "vega": 0.0057, "theta": -0.0284, "rho": -0.002, "theo": 6.9645, "change": -0.035, "open": 7.19, "high": 7.19, "low": 7.19, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-08-21T15:33:08", "percent_change": -0.484428, "prev_day_close": 7.22499990463257}, {"option": "ENPH260828C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 398.0, "iv": 0.866, "open_interest": 88.0, "volume": 6.0, "delta": 0.0489, "gamma": 0.0257, "vega": 0.0054, "theta": -0.0257, "rho": 0.0003, "theo": 0.0745, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T14:57:51", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "ENPH260828P00046000", "bid": 6.25, "bid_size": 394.0, "ask": 9.35, "ask_size": 213.0, "iv": 1.1227, "open_interest": 130.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0254, "vega": 0.0049, "theta": -0.0255, "rho": -0.0017, "theo": 7.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-13T09:49:17", "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "ENPH260828C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 246.0, "iv": 1.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0225, "vega": 0.0049, "theta": -0.0234, "rho": 0.0003, "theo": 0.0652, "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": 0.185000002384186}, {"option": "ENPH260828P00046500", "bid": 6.75, "bid_size": 109.0, "ask": 9.1, "ask_size": 16.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0222, "vega": 0.0044, "theta": -0.0231, "rho": -0.0018, "theo": 7.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "ENPH260828C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.7211, "open_interest": 160.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0198, "vega": 0.0044, "theta": -0.0214, "rho": 0.0003, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T14:07:47", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "ENPH260828P00047000", "bid": 6.55, "bid_size": 131.0, "ask": 10.4, "ask_size": 32.0, "iv": 0.8445, "open_interest": 1.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0195, "vega": 0.004, "theta": -0.021, "rho": -0.0017, "theo": 8.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-08-04T10:52:08", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "ENPH260828C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 184.0, "iv": 0.8722, "open_interest": 110.0, "volume": 1.0, "delta": 0.0298, "gamma": 0.0156, "vega": 0.0036, "theta": -0.0181, "rho": 0.0002, "theo": 0.0458, "change": -0.085, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:49:18", "percent_change": -62.963, "prev_day_close": 0.135000005364418}, {"option": "ENPH260828P00048000", "bid": 7.5, "bid_size": 139.0, "ask": 10.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0152, "vega": 0.0031, "theta": -0.0174, "rho": -0.0013, "theo": 9.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-08-14T10:07:17", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ENPH260828C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 501.0, "iv": 1.8508, "open_interest": 60.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0125, "vega": 0.003, "theta": -0.0155, "rho": 0.0002, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T11:24:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ENPH260828P00049000", "bid": 9.25, "bid_size": 91.0, "ask": 11.55, "ask_size": 13.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.012, "vega": 0.0026, "theta": -0.0147, "rho": -0.0013, "theo": 10.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-08-17T15:20:13", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "ENPH260828C00050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8679, "open_interest": 235.0, "volume": 37.0, "delta": 0.0197, "gamma": 0.0101, "vega": 0.0026, "theta": -0.0135, "rho": 0.0001, "theo": 0.0309, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:42:22", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "ENPH260828P00050000", "bid": 9.5, "bid_size": 301.0, "ask": 13.1, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 136.0, "delta": -0.9837, "gamma": 0.0096, "vega": 0.0021, "theta": -0.0125, "rho": -0.001, "theo": 11.4163, "change": -0.675, "open": 11.4, "high": 11.75, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-21T15:51:07", "percent_change": -5.63674, "prev_day_close": 11.9749999046326}, {"option": "ENPH260828C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.5113, "open_interest": 27.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0083, "vega": 0.0022, "theta": -0.0118, "rho": 0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:52:53", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ENPH260828P00051000", "bid": 11.2, "bid_size": 74.0, "ask": 13.55, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0078, "vega": 0.0018, "theta": -0.0107, "rho": -0.001, "theo": 12.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ENPH260828C00052000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 158.0, "iv": 1.2386, "open_interest": 16.0, "volume": 3.0, "delta": 0.0138, "gamma": 0.0069, "vega": 0.0019, "theta": -0.0104, "rho": 0.0001, "theo": 0.0223, "change": -0.075, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T14:50:35", "percent_change": -65.2174, "prev_day_close": 0.115000002086163}, {"option": "ENPH260828P00052000", "bid": 12.2, "bid_size": 74.0, "ask": 14.55, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0064, "vega": 0.0015, "theta": -0.0093, "rho": -0.0007, "theo": 13.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-08-11T10:19:50", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ENPH260828C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 481.0, "iv": 2.1996, "open_interest": 37.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0058, "vega": 0.0016, "theta": -0.0093, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-12T13:40:42", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "ENPH260828P00053000", "bid": 13.2, "bid_size": 81.0, "ask": 15.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0053, "vega": 0.0012, "theta": -0.0081, "rho": -0.0007, "theo": 14.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "ENPH260828C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 2.2795, "open_interest": 101.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.005, "vega": 0.0014, "theta": -0.0083, "rho": 0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-12T13:41:26", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "ENPH260828P00054000", "bid": 14.2, "bid_size": 71.0, "ask": 17.35, "ask_size": 11.0, "iv": 1.7337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0044, "vega": 0.0011, "theta": -0.0071, "rho": -0.0007, "theo": 15.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.77, "last_trade_time": "2026-08-18T10:17:32", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "ENPH260828C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.6132, "open_interest": 57.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0042, "vega": 0.0013, "theta": -0.0075, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-12T13:41:26", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "ENPH260828P00055000", "bid": 15.2, "bid_size": 83.0, "ask": 18.35, "ask_size": 11.0, "iv": 1.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0038, "vega": 0.001, "theta": -0.0062, "rho": -0.0006, "theo": 16.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.06, "last_trade_time": "2026-08-14T10:19:19", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "ENPH260828C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 32.0, "iv": 2.432, "open_interest": 33.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0037, "vega": 0.0011, "theta": -0.0068, "rho": 0.0, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-07T12:37:51", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "ENPH260828P00056000", "bid": 15.75, "bid_size": 76.0, "ask": 19.35, "ask_size": 11.0, "iv": 1.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0055, "rho": -0.0004, "theo": 17.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0750007629395}, {"option": "ENPH260828C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 52.0, "iv": 2.5048, "open_interest": 69.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0032, "vega": 0.001, "theta": -0.0062, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T15:20:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ENPH260828P00057000", "bid": 16.75, "bid_size": 72.0, "ask": 20.35, "ask_size": 11.0, "iv": 1.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0049, "rho": -0.0004, "theo": 18.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-12T14:36:18", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ENPH260828C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 16.0, "iv": 1.9281, "open_interest": 64.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0048, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T14:42:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ENPH260828P00060000", "bid": 20.25, "bid_size": 91.0, "ask": 23.0, "ask_size": 17.0, "iv": 1.911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0035, "rho": -0.0004, "theo": 21.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-08-13T15:42:05", "percent_change": 0.0, "prev_day_close": 22.0750007629395}, {"option": "ENPH260828C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 12.0, "iv": 1.4521, "open_interest": 205.0, "volume": 3.0, "delta": 0.003, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0057, "change": 0.01, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:16:48", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ENPH260828P00065000", "bid": 25.2, "bid_size": 81.0, "ask": 28.35, "ask_size": 17.0, "iv": 2.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.001, "vega": 0.0003, "theta": -0.0022, "rho": -0.0002, "theo": 26.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.87, "last_trade_time": "2026-07-20T09:43:58", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "ENPH260904C00024000", "bid": 13.4, "bid_size": 60.0, "ask": 16.1, "ask_size": 11.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0047, "vega": 0.0033, "theta": -0.0137, "rho": 0.0095, "theo": 14.73, "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": 14.8499999046326}, {"option": "ENPH260904P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 276.0, "iv": 2.3469, "open_interest": 10.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0048, "vega": 0.0033, "theta": -0.0138, "rho": -0.0003, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T15:05:23", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "ENPH260904C00025000", "bid": 12.45, "bid_size": 60.0, "ask": 15.65, "ask_size": 17.0, "iv": 1.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0057, "vega": 0.0038, "theta": -0.0146, "rho": 0.0099, "theo": 13.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ENPH260904P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 1360.0, "iv": 1.7528, "open_interest": 2014.0, "volume": 10.0, "delta": -0.0208, "gamma": 0.0057, "vega": 0.0038, "theta": -0.0147, "rho": -0.0003, "theo": 0.0701, "change": -0.105, "open": 0.37, "high": 0.37, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T09:54:24", "percent_change": -48.8372, "prev_day_close": 0.215000003576279}, {"option": "ENPH260904C00027000", "bid": 10.4, "bid_size": 60.0, "ask": 13.7, "ask_size": 17.0, "iv": 1.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0084, "vega": 0.0048, "theta": -0.0165, "rho": 0.0106, "theo": 11.7566, "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": 11.5}, {"option": "ENPH260904P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 249.0, "iv": 1.9056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0084, "vega": 0.0048, "theta": -0.0165, "rho": -0.0004, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ENPH260904C00028000", "bid": 9.35, "bid_size": 68.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0102, "vega": 0.0055, "theta": -0.0175, "rho": 0.0109, "theo": 10.7672, "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": 10.9499998092651}, {"option": "ENPH260904P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 105.0, "iv": 1.7674, "open_interest": 30.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0102, "vega": 0.0055, "theta": -0.0175, "rho": -0.0005, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T12:44:13", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "ENPH260904C00029000", "bid": 8.45, "bid_size": 60.0, "ask": 11.25, "ask_size": 17.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0126, "vega": 0.0063, "theta": -0.0186, "rho": 0.0112, "theo": 9.7795, "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": 10.0250000953674}, {"option": "ENPH260904P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 302.0, "iv": 1.6325, "open_interest": 12.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0126, "vega": 0.0063, "theta": -0.0186, "rho": -0.0006, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-06T15:36:06", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "ENPH260904C00030000", "bid": 7.45, "bid_size": 82.0, "ask": 10.8, "ask_size": 16.0, "iv": 1.1166, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0157, "vega": 0.0073, "theta": -0.0199, "rho": 0.0115, "theo": 8.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ENPH260904P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1038.0, "iv": 1.0394, "open_interest": 307.0, "volume": 18.0, "delta": -0.0457, "gamma": 0.0158, "vega": 0.0073, "theta": -0.02, "rho": -0.0007, "theo": 0.1181, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:30:47", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "ENPH260904C00030500", "bid": 7.0, "bid_size": 82.0, "ask": 10.25, "ask_size": 18.0, "iv": 1.0619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0177, "vega": 0.0079, "theta": -0.0208, "rho": 0.0117, "theo": 8.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ENPH260904P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 136.0, "iv": 1.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0177, "vega": 0.0079, "theta": -0.0208, "rho": -0.0007, "theo": 0.1272, "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": 0.275000005960464}, {"option": "ENPH260904C00031000", "bid": 6.55, "bid_size": 80.0, "ask": 9.15, "ask_size": 11.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.02, "vega": 0.0086, "theta": -0.0218, "rho": 0.0118, "theo": 7.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "ENPH260904P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.3763, "open_interest": 24.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0201, "vega": 0.0086, "theta": -0.0219, "rho": -0.0008, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:03:08", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "ENPH260904C00031500", "bid": 6.05, "bid_size": 76.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0228, "vega": 0.0094, "theta": -0.0232, "rho": 0.0119, "theo": 7.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "ENPH260904P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 17.0, "iv": 1.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0229, "vega": 0.0094, "theta": -0.0233, "rho": -0.0009, "theo": 0.1541, "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": 0.324999988079071}, {"option": "ENPH260904C00032000", "bid": 5.6, "bid_size": 75.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0261, "vega": 0.0104, "theta": -0.025, "rho": 0.0119, "theo": 6.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ENPH260904P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 111.0, "iv": 0.7673, "open_interest": 16.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0262, "vega": 0.0104, "theta": -0.0251, "rho": -0.001, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T11:19:07", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "ENPH260904C00032500", "bid": 5.15, "bid_size": 28.0, "ask": 7.75, "ask_size": 12.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.03, "vega": 0.0116, "theta": -0.0272, "rho": 0.0119, "theo": 6.3822, "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": 6.625}, {"option": "ENPH260904P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 129.0, "iv": 1.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0302, "vega": 0.0117, "theta": -0.0274, "rho": -0.0012, "theo": 0.2014, "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": 0.28999999165535}, {"option": "ENPH260904C00033000", "bid": 4.7, "bid_size": 37.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.7143, "open_interest": 4.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0346, "vega": 0.0131, "theta": -0.03, "rho": 0.0119, "theo": 5.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-08-04T13:43:55", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ENPH260904P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 186.0, "iv": 0.6085, "open_interest": 122.0, "volume": 3.0, "delta": -0.0979, "gamma": 0.0348, "vega": 0.0131, "theta": -0.0301, "rho": -0.0014, "theo": 0.2374, "change": 0.05, "open": 0.14, "high": 0.33, "low": 0.14, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T14:40:44", "percent_change": 17.8571, "prev_day_close": 0.280000010505319}, {"option": "ENPH260904C00033500", "bid": 4.25, "bid_size": 32.0, "ask": 6.85, "ask_size": 24.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0397, "vega": 0.0147, "theta": -0.0332, "rho": 0.0118, "theo": 5.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "ENPH260904P00033500", "bid": 0.14, "bid_size": 104.0, "ask": 2.27, "ask_size": 201.0, "iv": 1.1168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.04, "vega": 0.0148, "theta": -0.0334, "rho": -0.0016, "theo": 0.2846, "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": 0.370000004768372}, {"option": "ENPH260904C00034000", "bid": 3.3, "bid_size": 131.0, "ask": 6.95, "ask_size": 75.0, "iv": 0.6891, "open_interest": 1.0, "volume": 1.0, "delta": 0.8646, "gamma": 0.0454, "vega": 0.0166, "theta": -0.037, "rho": 0.0117, "theo": 5.0278, "change": -0.1, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T12:33:35", "percent_change": -1.85185, "prev_day_close": 5.40000009536743}, {"option": "ENPH260904P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 208.0, "iv": 0.8248, "open_interest": 40.0, "volume": 9.0, "delta": -0.1366, "gamma": 0.0456, "vega": 0.0166, "theta": -0.0372, "rho": -0.0019, "theo": 0.3452, "change": -0.05, "open": 0.26, "high": 0.39, "low": 0.24, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T14:08:30", "percent_change": -11.3636, "prev_day_close": 0.439999997615814}, {"option": "ENPH260904C00034500", "bid": 3.35, "bid_size": 52.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0513, "vega": 0.0185, "theta": -0.0411, "rho": 0.0114, "theo": 4.6048, "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": 4.62000000476837}, {"option": "ENPH260904P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 94.0, "iv": 0.6667, "open_interest": 0.0, "volume": 7.0, "delta": -0.1616, "gamma": 0.0517, "vega": 0.0186, "theta": -0.0413, "rho": -0.0022, "theo": 0.4218, "change": -0.04, "open": 0.36, "high": 0.5, "low": 0.36, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T13:24:21", "percent_change": -7.40741, "prev_day_close": 0.53999999165535}, {"option": "ENPH260904C00035000", "bid": 2.99, "bid_size": 85.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.6663, "open_interest": 15.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0574, "vega": 0.0205, "theta": -0.0454, "rho": 0.0112, "theo": 4.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-20T09:58:37", "percent_change": 0.0, "prev_day_close": 3.92999994754791}, {"option": "ENPH260904P00035000", "bid": 0.31, "bid_size": 336.0, "ask": 0.64, "ask_size": 86.0, "iv": 0.6003, "open_interest": 494.0, "volume": 44.0, "delta": -0.1903, "gamma": 0.0578, "vega": 0.0206, "theta": -0.0457, "rho": -0.0027, "theo": 0.5163, "change": 0.085, "open": 0.42, "high": 0.71, "low": 0.36, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T14:35:34", "percent_change": 13.6, "prev_day_close": 0.625}, {"option": "ENPH260904C00035500", "bid": 2.6, "bid_size": 58.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0633, "vega": 0.0225, "theta": -0.0498, "rho": 0.0108, "theo": 3.8143, "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": 3.35500001907349}, {"option": "ENPH260904P00035500", "bid": 0.36, "bid_size": 478.0, "ask": 0.72, "ask_size": 63.0, "iv": 0.5767, "open_interest": 7.0, "volume": 216.0, "delta": -0.2226, "gamma": 0.0637, "vega": 0.0226, "theta": -0.0501, "rho": -0.0031, "theo": 0.6308, "change": -0.29, "open": 0.58, "high": 0.85, "low": 0.42, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:45:23", "percent_change": -36.7089, "prev_day_close": 0.78999999165535}, {"option": "ENPH260904C00036000", "bid": 2.25, "bid_size": 236.0, "ask": 4.85, "ask_size": 58.0, "iv": 0.657, "open_interest": 7.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0688, "vega": 0.0244, "theta": -0.054, "rho": 0.0104, "theo": 3.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-17T10:17:01", "percent_change": 0.0, "prev_day_close": 3.31500005722046}, {"option": "ENPH260904P00036000", "bid": 0.49, "bid_size": 436.0, "ask": 0.93, "ask_size": 54.0, "iv": 0.5931, "open_interest": 42.0, "volume": 40.0, "delta": -0.2581, "gamma": 0.0692, "vega": 0.0245, "theta": -0.0544, "rho": -0.0034, "theo": 0.7666, "change": 0.03, "open": 0.69, "high": 0.93, "low": 0.54, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-21T13:24:27", "percent_change": 3.33334, "prev_day_close": 0.899999976158142}, {"option": "ENPH260904C00036500", "bid": 2.5, "bid_size": 59.0, "ask": 4.5, "ask_size": 112.0, "iv": 0.7632, "open_interest": 15.0, "volume": 5.0, "delta": 0.7061, "gamma": 0.0736, "vega": 0.0261, "theta": -0.058, "rho": 0.0099, "theo": 3.1084, "change": 0.975, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T11:42:00", "percent_change": 32.2314, "prev_day_close": 3.02499997615814}, {"option": "ENPH260904P00036500", "bid": 0.63, "bid_size": 325.0, "ask": 1.13, "ask_size": 66.0, "iv": 0.5991, "open_interest": 3.0, "volume": 16.0, "delta": -0.2961, "gamma": 0.0741, "vega": 0.0262, "theta": -0.0583, "rho": -0.004, "theo": 0.9247, "change": -0.18, "open": 0.82, "high": 1.09, "low": 0.82, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:35:00", "percent_change": -15.2542, "prev_day_close": 1.18000000715256}, {"option": "ENPH260904C00037000", "bid": 2.4, "bid_size": 162.0, "ask": 3.25, "ask_size": 100.0, "iv": 0.6298, "open_interest": 55.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0777, "vega": 0.0276, "theta": -0.0614, "rho": 0.0094, "theo": 2.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-14T10:24:15", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "ENPH260904P00037000", "bid": 0.37, "bid_size": 338.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.5081, "open_interest": 52.0, "volume": 24.0, "delta": -0.3362, "gamma": 0.0782, "vega": 0.0276, "theta": -0.0618, "rho": -0.0044, "theo": 1.1061, "change": -0.255, "open": 1.03, "high": 1.33, "low": 0.97, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-21T15:57:47", "percent_change": -18.6813, "prev_day_close": 1.36500000953674}, {"option": "ENPH260904C00037500", "bid": 1.38, "bid_size": 246.0, "ask": 2.88, "ask_size": 68.0, "iv": 0.4904, "open_interest": 1.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.0808, "vega": 0.0287, "theta": -0.0642, "rho": 0.0089, "theo": 2.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T09:53:10", "percent_change": 0.0, "prev_day_close": 2.33999991416931}, {"option": "ENPH260904P00037500", "bid": 0.52, "bid_size": 244.0, "ask": 2.2, "ask_size": 164.0, "iv": 0.6353, "open_interest": 18.0, "volume": 27.0, "delta": -0.3776, "gamma": 0.0813, "vega": 0.0288, "theta": -0.0646, "rho": -0.0049, "theo": 1.3107, "change": 0.05, "open": 1.2, "high": 1.54, "low": 1.2, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-21T14:31:17", "percent_change": 3.35571, "prev_day_close": 1.4899999499321}, {"option": "ENPH260904C00038000", "bid": 1.21, "bid_size": 218.0, "ask": 3.3, "ask_size": 114.0, "iv": 0.6314, "open_interest": 8.0, "volume": 0.0, "delta": 0.5832, "gamma": 0.0829, "vega": 0.0296, "theta": -0.0663, "rho": 0.0083, "theo": 2.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-20T09:44:49", "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "ENPH260904P00038000", "bid": 1.23, "bid_size": 224.0, "ask": 1.75, "ask_size": 64.0, "iv": 0.6036, "open_interest": 62.0, "volume": 42.0, "delta": -0.4198, "gamma": 0.0834, "vega": 0.0296, "theta": -0.0668, "rho": -0.0054, "theo": 1.5386, "change": -0.07, "open": 1.33, "high": 1.79, "low": 1.3, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-21T15:38:35", "percent_change": -3.8674, "prev_day_close": 1.81000000238419}, {"option": "ENPH260904C00038500", "bid": 0.83, "bid_size": 257.0, "ask": 2.99, "ask_size": 59.0, "iv": 0.6017, "open_interest": 5.0, "volume": 2.0, "delta": 0.5411, "gamma": 0.084, "vega": 0.03, "theta": -0.0677, "rho": 0.0078, "theo": 1.9715, "change": 0.035, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T14:20:37", "percent_change": 1.78117, "prev_day_close": 1.9650000333786}, {"option": "ENPH260904P00038500", "bid": 1.5, "bid_size": 59.0, "ask": 2.92, "ask_size": 219.0, "iv": 0.7621, "open_interest": 2.0, "volume": 3.0, "delta": -0.4622, "gamma": 0.0846, "vega": 0.03, "theta": -0.0682, "rho": -0.0058, "theo": 1.7896, "change": -0.04, "open": 1.59, "high": 2.05, "low": 1.48, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T13:23:29", "percent_change": -1.91387, "prev_day_close": 2.08999997377396}, {"option": "ENPH260904C00039000", "bid": 0.85, "bid_size": 168.0, "ask": 2.47, "ask_size": 93.0, "iv": 0.5969, "open_interest": 21.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0841, "vega": 0.0302, "theta": -0.0683, "rho": 0.0072, "theo": 1.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-20T13:40:45", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "ENPH260904P00039000", "bid": 0.72, "bid_size": 270.0, "ask": 3.45, "ask_size": 270.0, "iv": 0.6321, "open_interest": 51.0, "volume": 24.0, "delta": -0.5042, "gamma": 0.0847, "vega": 0.0302, "theta": -0.0688, "rho": -0.0064, "theo": 2.0623, "change": -0.305, "open": 1.91, "high": 1.98, "low": 1.72, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-08-21T12:39:14", "percent_change": -13.4658, "prev_day_close": 2.26499998569489}, {"option": "ENPH260904C00039500", "bid": 1.19, "bid_size": 81.0, "ask": 1.95, "ask_size": 79.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0833, "vega": 0.03, "theta": -0.0682, "rho": 0.0066, "theo": 1.5372, "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": 1.60500001907349}, {"option": "ENPH260904P00039500", "bid": 1.92, "bid_size": 70.0, "ask": 2.89, "ask_size": 108.0, "iv": 0.6432, "open_interest": 1.0, "volume": 4.0, "delta": -0.5452, "gamma": 0.0839, "vega": 0.03, "theta": -0.0687, "rho": -0.0067, "theo": 2.3569, "change": -0.71, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-21T11:15:07", "percent_change": -26.5918, "prev_day_close": 2.67000007629395}, {"option": "ENPH260904C00040000", "bid": 1.2, "bid_size": 96.0, "ask": 2.0, "ask_size": 300.0, "iv": 0.7138, "open_interest": 136.0, "volume": 34.0, "delta": 0.4192, "gamma": 0.0816, "vega": 0.0296, "theta": -0.0674, "rho": 0.0061, "theo": 1.351, "change": -0.2, "open": 1.46, "high": 2.0, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T14:34:13", "percent_change": -14.2857, "prev_day_close": 1.40000003576279}, {"option": "ENPH260904P00040000", "bid": 2.39, "bid_size": 48.0, "ask": 2.94, "ask_size": 56.0, "iv": 0.6278, "open_interest": 74.0, "volume": 86.0, "delta": -0.585, "gamma": 0.0823, "vega": 0.0294, "theta": -0.0679, "rho": -0.0069, "theo": 2.6714, "change": -0.055, "open": 2.5, "high": 2.82, "low": 2.49, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-08-21T15:58:03", "percent_change": -1.91972, "prev_day_close": 2.86500000953674}, {"option": "ENPH260904C00040500", "bid": 0.82, "bid_size": 90.0, "ask": 1.2, "ask_size": 100.0, "iv": 0.5722, "open_interest": 7.0, "volume": 0.0, "delta": 0.3813, "gamma": 0.0793, "vega": 0.0289, "theta": -0.0659, "rho": 0.0055, "theo": 1.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T09:50:17", "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "ENPH260904P00040500", "bid": 2.46, "bid_size": 68.0, "ask": 3.45, "ask_size": 69.0, "iv": 0.6152, "open_interest": 1.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0799, "vega": 0.0288, "theta": -0.0664, "rho": -0.0074, "theo": 3.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-19T12:52:25", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ENPH260904C00041000", "bid": 0.95, "bid_size": 13.0, "ask": 1.25, "ask_size": 85.0, "iv": 0.6593, "open_interest": 65.0, "volume": 18.0, "delta": 0.3454, "gamma": 0.0763, "vega": 0.0279, "theta": -0.0639, "rho": 0.005, "theo": 1.0346, "change": -0.105, "open": 1.45, "high": 1.76, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T13:15:09", "percent_change": -9.50226, "prev_day_close": 1.10499998927116}, {"option": "ENPH260904P00041000", "bid": 2.86, "bid_size": 59.0, "ask": 4.55, "ask_size": 58.0, "iv": 0.7592, "open_interest": 7.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0769, "vega": 0.0277, "theta": -0.0645, "rho": -0.0075, "theo": 3.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-20T11:10:11", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ENPH260904C00041500", "bid": 0.74, "bid_size": 127.0, "ask": 1.0, "ask_size": 59.0, "iv": 0.6271, "open_interest": 4.0, "volume": 14.0, "delta": 0.3116, "gamma": 0.0728, "vega": 0.0268, "theta": -0.0615, "rho": 0.0046, "theo": 0.9023, "change": -0.135, "open": 1.0, "high": 1.25, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-21T14:41:04", "percent_change": -12.9187, "prev_day_close": 1.04499998688698}, {"option": "ENPH260904P00041500", "bid": 2.34, "bid_size": 85.0, "ask": 4.95, "ask_size": 59.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0735, "vega": 0.0266, "theta": -0.0621, "rho": -0.0078, "theo": 3.7266, "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": 4.05000007152557}, {"option": "ENPH260904C00042000", "bid": 0.44, "bid_size": 279.0, "ask": 1.15, "ask_size": 174.0, "iv": 0.6465, "open_interest": 35.0, "volume": 8.0, "delta": 0.2802, "gamma": 0.0689, "vega": 0.0255, "theta": -0.0588, "rho": 0.0041, "theo": 0.7858, "change": -0.12, "open": 0.99, "high": 1.02, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T13:28:16", "percent_change": -14.6341, "prev_day_close": 0.819999992847443}, {"option": "ENPH260904P00042000", "bid": 2.71, "bid_size": 53.0, "ask": 5.3, "ask_size": 55.0, "iv": 0.5997, "open_interest": 19.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0696, "vega": 0.0252, "theta": -0.0594, "rho": -0.0078, "theo": 4.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-20T14:54:22", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "ENPH260904C00042500", "bid": 0.36, "bid_size": 415.0, "ask": 1.14, "ask_size": 90.0, "iv": 0.6742, "open_interest": 9.0, "volume": 10.0, "delta": 0.2513, "gamma": 0.0648, "vega": 0.0241, "theta": -0.0558, "rho": 0.0037, "theo": 0.6839, "change": 0.09, "open": 0.8, "high": 0.8, "low": 0.66, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T15:53:26", "percent_change": 14.2857, "prev_day_close": 0.629999995231628}, {"option": "ENPH260904P00042500", "bid": 3.1, "bid_size": 45.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.5989, "open_interest": 2.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0655, "vega": 0.0238, "theta": -0.0565, "rho": -0.0081, "theo": 4.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-08-20T15:24:24", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ENPH260904C00043000", "bid": 0.35, "bid_size": 415.0, "ask": 1.01, "ask_size": 268.0, "iv": 0.6883, "open_interest": 196.0, "volume": 2.0, "delta": 0.2249, "gamma": 0.0605, "vega": 0.0227, "theta": -0.0528, "rho": 0.0033, "theo": 0.5957, "change": 0.21, "open": 1.01, "high": 1.01, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T11:43:28", "percent_change": 30.4348, "prev_day_close": 0.689999997615814}, {"option": "ENPH260904P00043000", "bid": 3.4, "bid_size": 146.0, "ask": 6.15, "ask_size": 70.0, "iv": 0.5812, "open_interest": 11.0, "volume": 1.0, "delta": -0.781, "gamma": 0.0613, "vega": 0.0222, "theta": -0.0534, "rho": -0.0079, "theo": 4.9246, "change": -0.725, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T09:58:24", "percent_change": -13.615, "prev_day_close": 5.32499980926514}, {"option": "ENPH260904C00043500", "bid": 0.01, "bid_size": 451.0, "ask": 1.01, "ask_size": 104.0, "iv": 0.6525, "open_interest": 4.0, "volume": 1.0, "delta": 0.2011, "gamma": 0.0562, "vega": 0.0213, "theta": -0.0497, "rho": 0.003, "theo": 0.5198, "change": -0.095, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T14:49:43", "percent_change": -15.9664, "prev_day_close": 0.595000013709068}, {"option": "ENPH260904P00043500", "bid": 3.9, "bid_size": 111.0, "ask": 6.55, "ask_size": 101.0, "iv": 0.5934, "open_interest": 0.0, "volume": 1.0, "delta": -0.8051, "gamma": 0.057, "vega": 0.0209, "theta": -0.0504, "rho": -0.0081, "theo": 5.3505, "change": -0.69, "open": 4.96, "high": 4.96, "low": 4.96, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-08-21T12:24:55", "percent_change": -12.2124, "prev_day_close": 5.65000009536743}, {"option": "ENPH260904C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 117.0, "iv": 0.5966, "open_interest": 79.0, "volume": 19.0, "delta": 0.1799, "gamma": 0.052, "vega": 0.0199, "theta": -0.0467, "rho": 0.0026, "theo": 0.4552, "change": -0.07, "open": 0.57, "high": 0.66, "low": 0.37, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T15:02:15", "percent_change": -12.963, "prev_day_close": 0.53999999165535}, {"option": "ENPH260904P00044000", "bid": 4.35, "bid_size": 68.0, "ask": 7.0, "ask_size": 61.0, "iv": 0.6016, "open_interest": 39.0, "volume": 1.0, "delta": -0.8265, "gamma": 0.0528, "vega": 0.0192, "theta": -0.0474, "rho": -0.0077, "theo": 5.7874, "change": 0.03, "open": 5.98, "high": 5.98, "low": 5.98, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-08-21T14:11:18", "percent_change": 0.504201, "prev_day_close": 5.95000004768372}, {"option": "ENPH260904C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 120.0, "iv": 0.7128, "open_interest": 3.0, "volume": 4.0, "delta": 0.1611, "gamma": 0.0479, "vega": 0.0185, "theta": -0.0438, "rho": 0.0024, "theo": 0.4004, "change": 0.035, "open": 0.57, "high": 0.58, "low": 0.51, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T11:38:54", "percent_change": 6.42202, "prev_day_close": 0.545000016689301}, {"option": "ENPH260904P00044500", "bid": 5.0, "bid_size": 115.0, "ask": 8.15, "ask_size": 91.0, "iv": 0.8396, "open_interest": 0.0, "volume": 1.0, "delta": -0.8455, "gamma": 0.0487, "vega": 0.018, "theta": -0.0446, "rho": -0.0078, "theo": 6.2347, "change": -0.725, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-21T12:18:02", "percent_change": -11.0266, "prev_day_close": 6.57499980926514}, {"option": "ENPH260904C00045000", "bid": 0.02, "bid_size": 602.0, "ask": 0.51, "ask_size": 111.0, "iv": 0.624, "open_interest": 152.0, "volume": 15.0, "delta": 0.1447, "gamma": 0.044, "vega": 0.0172, "theta": -0.0412, "rho": 0.0021, "theo": 0.3544, "change": -0.045, "open": 0.36, "high": 0.51, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T14:11:18", "percent_change": -12.3288, "prev_day_close": 0.365000002086163}, {"option": "ENPH260904P00045000", "bid": 4.8, "bid_size": 136.0, "ask": 7.85, "ask_size": 62.0, "iv": 0.0, "open_interest": 24.0, "volume": 1.0, "delta": -0.8622, "gamma": 0.0448, "vega": 0.0167, "theta": -0.042, "rho": -0.0079, "theo": 6.6901, "change": -1.4, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T11:45:46", "percent_change": -19.4444, "prev_day_close": 7.20000004768372}, {"option": "ENPH260904C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 120.0, "iv": 0.7392, "open_interest": 0.0, "volume": 1.0, "delta": 0.1304, "gamma": 0.0404, "vega": 0.0161, "theta": -0.0388, "rho": 0.0019, "theo": 0.3157, "change": -0.27, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T11:52:22", "percent_change": -36.9863, "prev_day_close": 0.729999996721744}, {"option": "ENPH260904P00045500", "bid": 5.9, "bid_size": 25.0, "ask": 8.3, "ask_size": 19.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0413, "vega": 0.0152, "theta": -0.0396, "rho": -0.0072, "theo": 7.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "ENPH260904C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 207.0, "iv": 0.6761, "open_interest": 134.0, "volume": 1.0, "delta": 0.118, "gamma": 0.0371, "vega": 0.015, "theta": -0.0366, "rho": 0.0017, "theo": 0.2832, "change": 0.12, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T11:31:01", "percent_change": 48.0, "prev_day_close": 0.25}, {"option": "ENPH260904P00046000", "bid": 6.15, "bid_size": 26.0, "ask": 8.75, "ask_size": 19.0, "iv": 0.5384, "open_interest": 16.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0379, "vega": 0.0143, "theta": -0.0374, "rho": -0.0072, "theo": 7.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-08-19T11:18:01", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "ENPH260904C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 212.0, "iv": 0.9447, "open_interest": 0.0, "volume": 1.0, "delta": 0.1072, "gamma": 0.0341, "vega": 0.014, "theta": -0.0346, "rho": 0.0016, "theo": 0.2559, "change": -0.105, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T11:05:03", "percent_change": -27.2727, "prev_day_close": 0.384999994188547}, {"option": "ENPH260904P00046500", "bid": 7.4, "bid_size": 19.0, "ask": 9.25, "ask_size": 15.0, "iv": 0.8578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0349, "vega": 0.0133, "theta": -0.0354, "rho": -0.0074, "theo": 8.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "ENPH260904C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 113.0, "iv": 0.6746, "open_interest": 104.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0314, "vega": 0.0131, "theta": -0.0328, "rho": 0.0014, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T11:00:55", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "ENPH260904P00047000", "bid": 7.55, "bid_size": 20.0, "ask": 10.05, "ask_size": 15.0, "iv": 0.8758, "open_interest": 10.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0321, "vega": 0.0121, "theta": -0.0337, "rho": -0.0065, "theo": 8.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-08-19T11:15:11", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "ENPH260904C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 239.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.029, "vega": 0.0123, "theta": -0.0312, "rho": 0.0013, "theo": 0.2131, "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": 0.344999998807907}, {"option": "ENPH260904P00047500", "bid": 7.25, "bid_size": 36.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0296, "vega": 0.0114, "theta": -0.0321, "rho": -0.0066, "theo": 9.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "ENPH260904C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 297.0, "iv": 0.7923, "open_interest": 87.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0267, "vega": 0.0115, "theta": -0.0298, "rho": 0.0012, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-19T09:47:54", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "ENPH260904P00048000", "bid": 8.0, "bid_size": 92.0, "ask": 11.2, "ask_size": 76.0, "iv": 0.7996, "open_interest": 12.0, "volume": 11.0, "delta": -0.9249, "gamma": 0.0274, "vega": 0.0107, "theta": -0.0306, "rho": -0.0064, "theo": 9.5413, "change": -1.325, "open": 9.95, "high": 9.95, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T14:50:16", "percent_change": -13.486, "prev_day_close": 9.82499980926514}, {"option": "ENPH260904C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 230.0, "iv": 1.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0248, "vega": 0.0109, "theta": -0.0285, "rho": 0.0011, "theo": 0.1817, "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": 0.234999999403954}, {"option": "ENPH260904P00048500", "bid": 8.8, "bid_size": 71.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0253, "vega": 0.0101, "theta": -0.0293, "rho": -0.0066, "theo": 10.0279, "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": 10.3000001907349}, {"option": "ENPH260904C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 1.3215, "open_interest": 63.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.023, "vega": 0.0103, "theta": -0.0273, "rho": 0.001, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-17T15:51:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ENPH260904P00049000", "bid": 9.25, "bid_size": 67.0, "ask": 11.65, "ask_size": 11.0, "iv": 0.6865, "open_interest": 5.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0235, "vega": 0.0094, "theta": -0.0281, "rho": -0.0058, "theo": 10.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-08-17T15:37:47", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ENPH260904C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 231.0, "iv": 1.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0213, "vega": 0.0097, "theta": -0.0262, "rho": 0.001, "theo": 0.158, "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": 0.439999997615814}, {"option": "ENPH260904P00049500", "bid": 9.75, "bid_size": 73.0, "ask": 12.9, "ask_size": 16.0, "iv": 1.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0218, "vega": 0.0086, "theta": -0.027, "rho": -0.0055, "theo": 11.0066, "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": 11.4250001907349}, {"option": "ENPH260904C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 503.0, "iv": 0.9662, "open_interest": 98.0, "volume": 8.0, "delta": 0.0616, "gamma": 0.0199, "vega": 0.0092, "theta": -0.0253, "rho": 0.0009, "theo": 0.1482, "change": -0.095, "open": 0.4, "high": 0.4, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:44:47", "percent_change": -48.7179, "prev_day_close": 0.194999992847443}, {"option": "ENPH260904P00050000", "bid": 10.25, "bid_size": 71.0, "ask": 13.4, "ask_size": 19.0, "iv": 1.0721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0203, "vega": 0.0081, "theta": -0.026, "rho": -0.0056, "theo": 11.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-08-17T15:09:25", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "ENPH260904C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 228.0, "iv": 1.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0174, "vega": 0.0083, "theta": -0.0235, "rho": 0.0008, "theo": 0.1318, "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": 0.589999973773956}, {"option": "ENPH260904P00051000", "bid": 10.55, "bid_size": 79.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0177, "vega": 0.0074, "theta": -0.0242, "rho": -0.0055, "theo": 12.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ENPH260904C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 122.0, "iv": 0.9998, "open_interest": 1.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0153, "vega": 0.0076, "theta": -0.0221, "rho": 0.0007, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T10:04:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ENPH260904P00052000", "bid": 12.25, "bid_size": 75.0, "ask": 15.3, "ask_size": 30.0, "iv": 1.1485, "open_interest": 0.0, "volume": 20.0, "delta": -0.9591, "gamma": 0.0156, "vega": 0.0067, "theta": -0.0226, "rho": -0.0053, "theo": 13.4718, "change": -0.67, "open": 13.0, "high": 13.29, "low": 13.0, "tick": "no_change", "last_trade_price": 13.23, "last_trade_time": "2026-08-21T09:54:24", "percent_change": -4.82014, "prev_day_close": 13.9000000953674}, {"option": "ENPH260904C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7798, "open_interest": 145.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0109, "vega": 0.0059, "theta": -0.0187, "rho": 0.0005, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T15:58:00", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ENPH260904P00055000", "bid": 15.2, "bid_size": 61.0, "ask": 18.35, "ask_size": 17.0, "iv": 1.2989, "open_interest": 3.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0109, "vega": 0.0048, "theta": -0.0188, "rho": -0.0044, "theo": 16.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.27, "last_trade_time": "2026-08-18T09:39:37", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "ENPH260904C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.3181, "open_interest": 0.0, "volume": 1.0, "delta": 0.0241, "gamma": 0.0069, "vega": 0.0042, "theta": -0.0151, "rho": 0.0003, "theo": 0.0654, "change": -0.195, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:52:03", "percent_change": -86.6667, "prev_day_close": 0.224999994039536}, {"option": "ENPH260904P00060000", "bid": 20.2, "bid_size": 61.0, "ask": 23.35, "ask_size": 18.0, "iv": 1.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0067, "vega": 0.0032, "theta": -0.0146, "rho": -0.0033, "theo": 21.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ENPH260911C00025000", "bid": 12.3, "bid_size": 60.0, "ask": 15.75, "ask_size": 18.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0072, "vega": 0.0064, "theta": -0.0153, "rho": 0.0136, "theo": 13.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "ENPH260911P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 297.0, "iv": 1.7941, "open_interest": 2.0, "volume": 10.0, "delta": -0.0309, "gamma": 0.0072, "vega": 0.0064, "theta": -0.0153, "rho": -0.0007, "theo": 0.1231, "change": 0.095, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T09:54:24", "percent_change": 90.4762, "prev_day_close": 0.104999996721745}, {"option": "ENPH260911C00027000", "bid": 10.35, "bid_size": 60.0, "ask": 13.75, "ask_size": 18.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0102, "vega": 0.008, "theta": -0.0167, "rho": 0.0145, "theo": 11.7812, "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": 11.875}, {"option": "ENPH260911P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 274.0, "iv": 1.0321, "open_interest": 26.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0103, "vega": 0.008, "theta": -0.0168, "rho": -0.0009, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-04T12:46:08", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "ENPH260911C00028000", "bid": 9.45, "bid_size": 60.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0123, "vega": 0.009, "theta": -0.0175, "rho": 0.015, "theo": 10.797, "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": 10.75}, {"option": "ENPH260911P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 28.0, "iv": 1.4518, "open_interest": 1.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0124, "vega": 0.009, "theta": -0.0176, "rho": -0.001, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-11T11:06:04", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ENPH260911C00029000", "bid": 8.45, "bid_size": 75.0, "ask": 11.25, "ask_size": 11.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0149, "vega": 0.0101, "theta": -0.0185, "rho": 0.0154, "theo": 9.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "ENPH260911P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 27.0, "iv": 1.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.015, "vega": 0.0102, "theta": -0.0185, "rho": -0.0012, "theo": 0.1752, "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": 0.964999973773956}, {"option": "ENPH260911C00030000", "bid": 7.5, "bid_size": 79.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.7803, "open_interest": 4.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0184, "vega": 0.0116, "theta": -0.0198, "rho": 0.0157, "theo": 8.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-08-14T12:27:06", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ENPH260911P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.7944, "open_interest": 7.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0185, "vega": 0.0117, "theta": -0.0199, "rho": -0.0014, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-14T13:00:36", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ENPH260911C00031000", "bid": 6.7, "bid_size": 34.0, "ask": 9.35, "ask_size": 16.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.023, "vega": 0.0137, "theta": -0.0219, "rho": 0.0159, "theo": 7.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "ENPH260911P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 371.0, "iv": 1.1415, "open_interest": 22.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0231, "vega": 0.0137, "theta": -0.022, "rho": -0.0017, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-19T09:37:50", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ENPH260911C00032000", "bid": 5.8, "bid_size": 30.0, "ask": 8.45, "ask_size": 19.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.029, "vega": 0.0164, "theta": -0.0251, "rho": 0.016, "theo": 6.9546, "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": 6.75}, {"option": "ENPH260911P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 373.0, "iv": 1.0479, "open_interest": 43.0, "volume": 11.0, "delta": -0.1013, "gamma": 0.0292, "vega": 0.0165, "theta": -0.0253, "rho": -0.0021, "theo": 0.3064, "change": -0.075, "open": 0.24, "high": 0.3, "low": 0.24, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T13:19:21", "percent_change": -20.5479, "prev_day_close": 0.364999998360872}, {"option": "ENPH260911C00033000", "bid": 4.9, "bid_size": 105.0, "ask": 7.55, "ask_size": 55.0, "iv": 0.709, "open_interest": 18.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0365, "vega": 0.0199, "theta": -0.0296, "rho": 0.0158, "theo": 6.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-08-20T15:55:55", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ENPH260911P00033000", "bid": 0.25, "bid_size": 183.0, "ask": 1.0, "ask_size": 541.0, "iv": 0.7312, "open_interest": 52.0, "volume": 2.0, "delta": -0.1328, "gamma": 0.0367, "vega": 0.02, "theta": -0.0297, "rho": -0.0028, "theo": 0.4123, "change": -0.2, "open": 0.41, "high": 0.41, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T11:40:16", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "ENPH260911C00034000", "bid": 4.05, "bid_size": 86.0, "ask": 6.65, "ask_size": 57.0, "iv": 0.6691, "open_interest": 5.0, "volume": 6.0, "delta": 0.8262, "gamma": 0.0448, "vega": 0.0239, "theta": -0.0349, "rho": 0.0153, "theo": 5.2241, "change": 1.0, "open": 6.02, "high": 6.04, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T11:35:15", "percent_change": 20.0, "prev_day_close": 5.0}, {"option": "ENPH260911P00034000", "bid": 0.45, "bid_size": 154.0, "ask": 0.61, "ask_size": 158.0, "iv": 0.5996, "open_interest": 41.0, "volume": 24.0, "delta": -0.1752, "gamma": 0.0451, "vega": 0.024, "theta": -0.0351, "rho": -0.0037, "theo": 0.5721, "change": -0.065, "open": 0.47, "high": 0.62, "low": 0.46, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T15:55:12", "percent_change": -10.5691, "prev_day_close": 0.614999979734421}, {"option": "ENPH260911C00035000", "bid": 3.25, "bid_size": 181.0, "ask": 5.9, "ask_size": 91.0, "iv": 0.6546, "open_interest": 38.0, "volume": 2.0, "delta": 0.7738, "gamma": 0.0531, "vega": 0.0279, "theta": -0.0406, "rho": 0.0146, "theo": 4.4508, "change": 0.98, "open": 5.13, "high": 5.23, "low": 5.13, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-08-21T11:35:59", "percent_change": 23.0588, "prev_day_close": 4.25}, {"option": "ENPH260911P00035000", "bid": 0.67, "bid_size": 134.0, "ask": 0.9, "ask_size": 75.0, "iv": 0.6062, "open_interest": 182.0, "volume": 10.0, "delta": -0.228, "gamma": 0.0534, "vega": 0.0281, "theta": -0.0409, "rho": -0.0047, "theo": 0.7974, "change": 0.01, "open": 0.62, "high": 0.88, "low": 0.62, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-21T13:48:12", "percent_change": 1.14942, "prev_day_close": 0.870000004768372}, {"option": "ENPH260911C00036000", "bid": 1.86, "bid_size": 609.0, "ask": 5.15, "ask_size": 314.0, "iv": 0.529, "open_interest": 190.0, "volume": 6.0, "delta": 0.7128, "gamma": 0.0604, "vega": 0.0316, "theta": -0.046, "rho": 0.0136, "theo": 3.7508, "change": 0.82, "open": 4.4, "high": 4.48, "low": 4.4, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-08-21T11:35:15", "percent_change": 22.7778, "prev_day_close": 3.60000002384186}, {"option": "ENPH260911P00036000", "bid": 0.48, "bid_size": 573.0, "ask": 1.27, "ask_size": 67.0, "iv": 0.5372, "open_interest": 67.0, "volume": 34.0, "delta": -0.2893, "gamma": 0.0608, "vega": 0.0317, "theta": -0.0463, "rho": -0.0058, "theo": 1.0965, "change": 0.18, "open": 1.09, "high": 1.3, "low": 0.92, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T14:33:02", "percent_change": 16.0714, "prev_day_close": 1.12000000476837}, {"option": "ENPH260911C00037000", "bid": 1.92, "bid_size": 273.0, "ask": 4.65, "ask_size": 134.0, "iv": 0.6542, "open_interest": 16.0, "volume": 2.0, "delta": 0.6461, "gamma": 0.0658, "vega": 0.0345, "theta": -0.0504, "rho": 0.0125, "theo": 3.1283, "change": 0.815, "open": 3.8, "high": 3.81, "low": 3.8, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-08-21T11:35:59", "percent_change": 27.212, "prev_day_close": 2.99500000476837}, {"option": "ENPH260911P00037000", "bid": 0.8, "bid_size": 221.0, "ask": 2.32, "ask_size": 499.0, "iv": 0.6339, "open_interest": 58.0, "volume": 20.0, "delta": -0.3565, "gamma": 0.0663, "vega": 0.0345, "theta": -0.0507, "rho": -0.0071, "theo": 1.4736, "change": -0.01, "open": 1.36, "high": 1.62, "low": 1.23, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T13:34:52", "percent_change": -0.613497, "prev_day_close": 1.62999999523163}, {"option": "ENPH260911C00038000", "bid": 2.42, "bid_size": 65.0, "ask": 3.05, "ask_size": 199.0, "iv": 0.6528, "open_interest": 188.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.069, "vega": 0.0363, "theta": -0.0533, "rho": 0.0113, "theo": 2.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-20T15:58:37", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ENPH260911P00038000", "bid": 1.56, "bid_size": 85.0, "ask": 2.09, "ask_size": 65.0, "iv": 0.5824, "open_interest": 39.0, "volume": 7.0, "delta": -0.4265, "gamma": 0.0695, "vega": 0.0363, "theta": -0.0537, "rho": -0.0084, "theo": 1.93, "change": 0.055, "open": 2.02, "high": 2.14, "low": 2.02, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-08-21T15:38:35", "percent_change": 2.63789, "prev_day_close": 2.08499997854233}, {"option": "ENPH260911C00039000", "bid": 1.83, "bid_size": 111.0, "ask": 2.34, "ask_size": 31.0, "iv": 0.6064, "open_interest": 10.0, "volume": 3.0, "delta": 0.5072, "gamma": 0.0698, "vega": 0.0369, "theta": -0.0546, "rho": 0.01, "theo": 2.1182, "change": 0.075, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T14:47:43", "percent_change": 3.7037, "prev_day_close": 2.02500003576279}, {"option": "ENPH260911P00039000", "bid": 1.55, "bid_size": 139.0, "ask": 3.4, "ask_size": 275.0, "iv": 0.6184, "open_interest": 35.0, "volume": 1.0, "delta": -0.4964, "gamma": 0.0704, "vega": 0.0369, "theta": -0.0551, "rho": -0.0096, "theo": 2.4638, "change": 0.065, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-21T14:41:45", "percent_change": 2.51451, "prev_day_close": 2.58500003814697}, {"option": "ENPH260911C00040000", "bid": 0.98, "bid_size": 210.0, "ask": 3.1, "ask_size": 290.0, "iv": 0.7068, "open_interest": 33.0, "volume": 1.0, "delta": 0.4405, "gamma": 0.0684, "vega": 0.0365, "theta": -0.0544, "rho": 0.0088, "theo": 1.7242, "change": 0.305, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-21T12:13:28", "percent_change": 18.3183, "prev_day_close": 1.66500002145767}, {"option": "ENPH260911P00040000", "bid": 1.97, "bid_size": 310.0, "ask": 3.5, "ask_size": 85.0, "iv": 0.5278, "open_interest": 229.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0691, "vega": 0.0364, "theta": -0.055, "rho": -0.0106, "theo": 3.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-20T15:17:26", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ENPH260911C00041000", "bid": 0.62, "bid_size": 372.0, "ask": 2.09, "ask_size": 272.0, "iv": 0.6149, "open_interest": 70.0, "volume": 6.0, "delta": 0.3783, "gamma": 0.0653, "vega": 0.0352, "theta": -0.0529, "rho": 0.0076, "theo": 1.3962, "change": 0.075, "open": 1.52, "high": 1.68, "low": 1.38, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-08-21T15:44:53", "percent_change": 5.74713, "prev_day_close": 1.30500000715256}, {"option": "ENPH260911P00041000", "bid": 1.87, "bid_size": 381.0, "ask": 5.5, "ask_size": 238.0, "iv": 0.6097, "open_interest": 179.0, "volume": 5.0, "delta": -0.6265, "gamma": 0.066, "vega": 0.035, "theta": -0.0535, "rho": -0.0116, "theo": 3.744, "change": 0.2, "open": 3.43, "high": 4.2, "low": 3.43, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T14:35:34", "percent_change": 5.0, "prev_day_close": 4.0}, {"option": "ENPH260911C00042000", "bid": 0.36, "bid_size": 562.0, "ask": 1.5, "ask_size": 79.0, "iv": 0.5733, "open_interest": 67.0, "volume": 7.0, "delta": 0.3218, "gamma": 0.0609, "vega": 0.0332, "theta": -0.0503, "rho": 0.0064, "theo": 1.1262, "change": 0.415, "open": 1.3, "high": 1.45, "low": 1.3, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T12:01:49", "percent_change": 40.0966, "prev_day_close": 1.03500002622604}, {"option": "ENPH260911P00042000", "bid": 2.99, "bid_size": 340.0, "ask": 5.7, "ask_size": 184.0, "iv": 0.593, "open_interest": 196.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0617, "vega": 0.0329, "theta": -0.0509, "rho": -0.0123, "theo": 4.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-08-20T15:07:18", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ENPH260911C00043000", "bid": 0.34, "bid_size": 409.0, "ask": 1.5, "ask_size": 117.0, "iv": 0.6453, "open_interest": 41.0, "volume": 2.0, "delta": 0.2718, "gamma": 0.0557, "vega": 0.0307, "theta": -0.0469, "rho": 0.0055, "theo": 0.9065, "change": 0.115, "open": 0.96, "high": 0.99, "low": 0.96, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-21T12:47:20", "percent_change": 13.1429, "prev_day_close": 0.874999970197678}, {"option": "ENPH260911P00043000", "bid": 4.15, "bid_size": 91.0, "ask": 6.4, "ask_size": 54.0, "iv": 0.6462, "open_interest": 2.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0565, "vega": 0.0304, "theta": -0.0476, "rho": -0.0127, "theo": 5.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-08-20T15:10:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ENPH260911C00044000", "bid": 0.34, "bid_size": 437.0, "ask": 1.0, "ask_size": 104.0, "iv": 0.6275, "open_interest": 36.0, "volume": 5.0, "delta": 0.2284, "gamma": 0.0501, "vega": 0.028, "theta": -0.0432, "rho": 0.0046, "theo": 0.7303, "change": -0.005, "open": 1.07, "high": 1.07, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T14:39:43", "percent_change": -0.729927, "prev_day_close": 0.685000002384186}, {"option": "ENPH260911P00044000", "bid": 4.55, "bid_size": 59.0, "ask": 7.2, "ask_size": 55.0, "iv": 0.568, "open_interest": 8.0, "volume": 1.0, "delta": -0.7783, "gamma": 0.051, "vega": 0.0275, "theta": -0.044, "rho": -0.0128, "theo": 6.0856, "change": -0.44, "open": 5.86, "high": 5.86, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-08-21T13:34:52", "percent_change": -6.98413, "prev_day_close": 6.29999995231628}, {"option": "ENPH260911C00045000", "bid": 0.05, "bid_size": 508.0, "ask": 1.12, "ask_size": 285.0, "iv": 0.6568, "open_interest": 31.0, "volume": 21.0, "delta": 0.1916, "gamma": 0.0445, "vega": 0.0253, "theta": -0.0394, "rho": 0.0039, "theo": 0.5915, "change": 0.09, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T10:09:22", "percent_change": 16.0714, "prev_day_close": 0.559999987483025}, {"option": "ENPH260911P00045000", "bid": 6.7, "bid_size": 12.0, "ask": 7.1, "ask_size": 55.0, "iv": 0.6385, "open_interest": 9.0, "volume": 1.0, "delta": -0.8156, "gamma": 0.0455, "vega": 0.0245, "theta": -0.0402, "rho": -0.0126, "theo": 6.9499, "change": -0.43, "open": 6.77, "high": 6.77, "low": 6.77, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-08-21T14:20:37", "percent_change": -5.97223, "prev_day_close": 7.2000002861023}, {"option": "ENPH260911C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 264.0, "iv": 0.6979, "open_interest": 24.0, "volume": 5.0, "delta": 0.1614, "gamma": 0.0392, "vega": 0.0227, "theta": -0.0358, "rho": 0.0033, "theo": 0.4843, "change": -0.27, "open": 0.64, "high": 0.64, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T13:53:57", "percent_change": -39.1304, "prev_day_close": 0.690000027418136}, {"option": "ENPH260911P00046000", "bid": 6.35, "bid_size": 68.0, "ask": 9.75, "ask_size": 50.0, "iv": 0.7589, "open_interest": 3.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0402, "vega": 0.0219, "theta": -0.0368, "rho": -0.0125, "theo": 7.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-07-31T12:04:13", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ENPH260911C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 218.0, "iv": 0.8418, "open_interest": 7.0, "volume": 2.0, "delta": 0.1369, "gamma": 0.0343, "vega": 0.0203, "theta": -0.0326, "rho": 0.0028, "theo": 0.4029, "change": -0.395, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T13:26:01", "percent_change": -56.8345, "prev_day_close": 0.695000026375055}, {"option": "ENPH260911P00047000", "bid": 7.7, "bid_size": 66.0, "ask": 10.65, "ask_size": 48.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0354, "vega": 0.0193, "theta": -0.0337, "rho": -0.0122, "theo": 8.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "ENPH260911C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 85.0, "iv": 0.6488, "open_interest": 122.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0301, "vega": 0.0182, "theta": -0.0299, "rho": 0.0024, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-19T12:30:28", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "ENPH260911P00048000", "bid": 8.15, "bid_size": 33.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.7908, "open_interest": 4.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0312, "vega": 0.0172, "theta": -0.031, "rho": -0.0116, "theo": 9.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-08-20T15:18:50", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "ENPH260911C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 344.0, "iv": 0.8283, "open_interest": 78.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0264, "vega": 0.0165, "theta": -0.0276, "rho": 0.002, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T11:32:08", "percent_change": 0.0, "prev_day_close": 0.21499999333173}, {"option": "ENPH260911P00049000", "bid": 9.1, "bid_size": 33.0, "ask": 12.55, "ask_size": 18.0, "iv": 0.8149, "open_interest": 9.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0275, "vega": 0.0152, "theta": -0.0288, "rho": -0.0112, "theo": 10.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-08-18T15:40:45", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "ENPH260911C00050000", "bid": 0.03, "bid_size": 369.0, "ask": 1.56, "ask_size": 436.0, "iv": 1.0148, "open_interest": 80.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0234, "vega": 0.015, "theta": -0.0257, "rho": 0.0018, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-18T10:26:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ENPH260911P00050000", "bid": 10.05, "bid_size": 81.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.8343, "open_interest": 1.0, "volume": 10.0, "delta": -0.9202, "gamma": 0.0243, "vega": 0.0136, "theta": -0.0268, "rho": -0.0109, "theo": 11.6323, "change": -0.655, "open": 11.15, "high": 11.32, "low": 11.15, "tick": "no_change", "last_trade_price": 11.32, "last_trade_time": "2026-08-21T09:54:24", "percent_change": -5.46973, "prev_day_close": 11.9750003814697}, {"option": "ENPH260911C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 552.0, "iv": 0.9692, "open_interest": 190.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0137, "vega": 0.01, "theta": -0.0195, "rho": 0.0011, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-17T13:13:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ENPH260911P00055000", "bid": 14.85, "bid_size": 79.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.9323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0142, "vega": 0.0082, "theta": -0.0206, "rho": -0.0083, "theo": 16.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "ENPH260918C00015000", "bid": 21.75, "bid_size": 77.0, "ask": 25.75, "ask_size": 10.0, "iv": 1.6158, "open_interest": 30.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0059, "rho": 0.0112, "theo": 23.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-07-16T15:50:23", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "ENPH260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 141.0, "iv": 1.563, "open_interest": 415.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0059, "rho": -0.0002, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-06-17T10:21:35", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ENPH260918C00017500", "bid": 19.25, "bid_size": 189.0, "ask": 23.3, "ask_size": 10.0, "iv": 1.4213, "open_interest": 74.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.002, "vega": 0.0031, "theta": -0.0071, "rho": 0.013, "theo": 21.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.27, "last_trade_time": "2026-02-04T09:30:11", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "ENPH260918P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 312.0, "iv": 1.7655, "open_interest": 85.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.002, "vega": 0.0031, "theta": -0.0071, "rho": -0.0003, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T12:30:36", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ENPH260918C00020000", "bid": 16.75, "bid_size": 180.0, "ask": 20.8, "ask_size": 10.0, "iv": 1.1835, "open_interest": 71.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.003, "vega": 0.0041, "theta": -0.0084, "rho": 0.0148, "theo": 18.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.15, "last_trade_time": "2026-07-28T11:39:12", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "ENPH260918P00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 1465.0, "iv": 1.1915, "open_interest": 508.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.003, "vega": 0.0041, "theta": -0.0084, "rho": -0.0005, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T12:24:52", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "ENPH260918C00022500", "bid": 14.7, "bid_size": 195.0, "ask": 17.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0046, "vega": 0.0054, "theta": -0.0097, "rho": 0.0165, "theo": 16.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-03-13T09:30:21", "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "ENPH260918P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1577.0, "iv": 1.0002, "open_interest": 1225.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0046, "vega": 0.0054, "theta": -0.0098, "rho": -0.0006, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-17T10:05:42", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ENPH260918C00025000", "bid": 12.3, "bid_size": 586.0, "ask": 14.95, "ask_size": 231.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.007, "vega": 0.0072, "theta": -0.0111, "rho": 0.0182, "theo": 13.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-07-20T15:44:30", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "ENPH260918P00025000", "bid": 0.01, "bid_size": 1.0, "ask": 0.54, "ask_size": 1778.0, "iv": 1.0661, "open_interest": 2074.0, "volume": 6.0, "delta": -0.0296, "gamma": 0.007, "vega": 0.0072, "theta": -0.0112, "rho": -0.0009, "theo": 0.1165, "change": 0.005, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T11:51:06", "percent_change": 6.66667, "prev_day_close": 0.0749999983236194}, {"option": "ENPH260918C00030000", "bid": 7.7, "bid_size": 937.0, "ask": 11.0, "ask_size": 379.0, "iv": 0.876, "open_interest": 219.0, "volume": 3.0, "delta": 0.9329, "gamma": 0.0186, "vega": 0.0141, "theta": -0.0162, "rho": 0.0208, "theo": 8.9585, "change": 0.655, "open": 9.87, "high": 9.87, "low": 9.13, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-08-21T12:50:19", "percent_change": 7.72861, "prev_day_close": 8.47499990463257}, {"option": "ENPH260918P00030000", "bid": 0.15, "bid_size": 186.0, "ask": 0.41, "ask_size": 822.0, "iv": 0.6963, "open_interest": 5633.0, "volume": 26.0, "delta": -0.0682, "gamma": 0.0187, "vega": 0.0141, "theta": -0.0163, "rho": -0.002, "theo": 0.2226, "change": 0.02, "open": 0.2, "high": 0.26, "low": 0.15, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T14:31:12", "percent_change": 8.33334, "prev_day_close": 0.239999994635582}, {"option": "ENPH260918C00035000", "bid": 4.35, "bid_size": 603.0, "ask": 5.6, "ask_size": 464.0, "iv": 0.664, "open_interest": 1765.0, "volume": 4.0, "delta": 0.7495, "gamma": 0.0472, "vega": 0.0341, "theta": -0.0384, "rho": 0.0185, "theo": 4.8542, "change": 0.3, "open": 5.5, "high": 5.5, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T13:08:55", "percent_change": 6.52174, "prev_day_close": 4.59999990463257}, {"option": "ENPH260918P00035000", "bid": 1.0, "bid_size": 279.0, "ask": 1.19, "ask_size": 87.0, "iv": 0.6256, "open_interest": 8517.0, "volume": 146.0, "delta": -0.2527, "gamma": 0.0475, "vega": 0.0342, "theta": -0.0386, "rho": -0.0071, "theo": 1.1063, "change": -0.04, "open": 1.02, "high": 1.31, "low": 0.9, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T15:40:14", "percent_change": -3.36134, "prev_day_close": 1.18999999761581}, {"option": "ENPH260918C00040000", "bid": 2.2, "bid_size": 2.0, "ask": 2.29, "ask_size": 102.0, "iv": 0.6395, "open_interest": 2773.0, "volume": 1084.0, "delta": 0.4669, "gamma": 0.0576, "vega": 0.0426, "theta": -0.0492, "rho": 0.0121, "theo": 2.2169, "change": 0.065, "open": 2.4, "high": 2.8, "low": 1.74, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:59:42", "percent_change": 3.0445, "prev_day_close": 2.13499999046326}, {"option": "ENPH260918P00040000", "bid": 3.1, "bid_size": 276.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.6162, "open_interest": 6034.0, "volume": 124.0, "delta": -0.5375, "gamma": 0.0581, "vega": 0.0425, "theta": -0.0497, "rho": -0.0143, "theo": 3.4659, "change": -0.1, "open": 3.3, "high": 3.86, "low": 2.93, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:31:16", "percent_change": -2.77778, "prev_day_close": 3.60000002384186}, {"option": "ENPH260918C00045000", "bid": 0.76, "bid_size": 381.0, "ask": 1.12, "ask_size": 253.0, "iv": 0.6757, "open_interest": 3102.0, "volume": 596.0, "delta": 0.2419, "gamma": 0.0432, "vega": 0.0334, "theta": -0.04, "rho": 0.0064, "theo": 0.9284, "change": 0.055, "open": 0.91, "high": 1.24, "low": 0.84, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T15:57:07", "percent_change": 6.14525, "prev_day_close": 0.895000010728836}, {"option": "ENPH260918P00045000", "bid": 6.75, "bid_size": 277.0, "ask": 7.35, "ask_size": 49.0, "iv": 0.6294, "open_interest": 2022.0, "volume": 26.0, "delta": -0.7656, "gamma": 0.0441, "vega": 0.0327, "theta": -0.0408, "rho": -0.0179, "theo": 7.1859, "change": -0.335, "open": 6.9, "high": 7.14, "low": 6.68, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-08-21T15:52:08", "percent_change": -4.4816, "prev_day_close": 7.47499990463257}, {"option": "ENPH260918C00050000", "bid": 0.34, "bid_size": 13.0, "ask": 0.45, "ask_size": 44.0, "iv": 0.6925, "open_interest": 4414.0, "volume": 280.0, "delta": 0.1159, "gamma": 0.0257, "vega": 0.0209, "theta": -0.0259, "rho": 0.0031, "theo": 0.3852, "change": 0.005, "open": 0.41, "high": 0.55, "low": 0.37, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:54:47", "percent_change": 1.26582, "prev_day_close": 0.394999995827675}, {"option": "ENPH260918P00050000", "bid": 10.95, "bid_size": 478.0, "ask": 12.2, "ask_size": 195.0, "iv": 0.6549, "open_interest": 3372.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0269, "vega": 0.0192, "theta": -0.0271, "rho": -0.0155, "theo": 11.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-08-20T09:55:36", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ENPH260918C00055000", "bid": 0.16, "bid_size": 15.0, "ask": 0.24, "ask_size": 82.0, "iv": 0.7659, "open_interest": 3412.0, "volume": 78.0, "delta": 0.0624, "gamma": 0.0149, "vega": 0.0132, "theta": -0.0174, "rho": 0.0017, "theo": 0.1984, "change": 0.02, "open": 0.19, "high": 0.25, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:50:54", "percent_change": 10.5263, "prev_day_close": 0.189999997615814}, {"option": "ENPH260918P00055000", "bid": 15.25, "bid_size": 664.0, "ask": 17.75, "ask_size": 349.0, "iv": 0.7676, "open_interest": 1018.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0159, "vega": 0.0107, "theta": -0.0187, "rho": -0.0111, "theo": 16.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-08-20T14:33:37", "percent_change": 0.0, "prev_day_close": 16.8250007629395}, {"option": "ENPH260918C00060000", "bid": 0.07, "bid_size": 10.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.8238, "open_interest": 3332.0, "volume": 6.0, "delta": 0.0396, "gamma": 0.0094, "vega": 0.0091, "theta": -0.0131, "rho": 0.001, "theo": 0.1267, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T13:17:47", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "ENPH260918P00060000", "bid": 20.25, "bid_size": 748.0, "ask": 22.7, "ask_size": 375.0, "iv": 0.8832, "open_interest": 387.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0097, "vega": 0.0059, "theta": -0.0138, "rho": -0.0074, "theo": 21.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.97, "last_trade_time": "2026-08-17T10:27:50", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "ENPH260918C00065000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 936.0, "iv": 1.035, "open_interest": 4781.0, "volume": 2.0, "delta": 0.0279, "gamma": 0.0065, "vega": 0.0068, "theta": -0.0106, "rho": 0.0007, "theo": 0.0918, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:36:27", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "ENPH260918P00065000", "bid": 25.05, "bid_size": 42.0, "ask": 28.1, "ask_size": 16.0, "iv": 1.1147, "open_interest": 27.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0062, "vega": 0.004, "theta": -0.0102, "rho": -0.0061, "theo": 26.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-12T13:16:06", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ENPH260918C00070000", "bid": 0.05, "bid_size": 5.0, "ask": 0.09, "ask_size": 2.0, "iv": 0.9768, "open_interest": 3699.0, "volume": 31.0, "delta": 0.0212, "gamma": 0.0048, "vega": 0.0054, "theta": -0.009, "rho": 0.0006, "theo": 0.0716, "change": -0.05, "open": 0.07, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T12:07:09", "percent_change": -41.6667, "prev_day_close": 0.119999999180436}, {"option": "ENPH260918P00070000", "bid": 30.2, "bid_size": 40.0, "ask": 32.95, "ask_size": 16.0, "iv": 1.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0041, "vega": 0.0025, "theta": -0.0075, "rho": -0.004, "theo": 31.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.15, "last_trade_time": "2026-07-31T14:02:08", "percent_change": 0.0, "prev_day_close": 31.8250007629394}, {"option": "ENPH260918C00075000", "bid": 0.03, "bid_size": 1.0, "ask": 0.07, "ask_size": 5.0, "iv": 1.0241, "open_interest": 1717.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0037, "vega": 0.0044, "theta": -0.0078, "rho": 0.0004, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-18T11:16:13", "percent_change": 0.0, "prev_day_close": 0.15500000026077}, {"option": "ENPH260918P00075000", "bid": 35.2, "bid_size": 40.0, "ask": 37.9, "ask_size": 16.0, "iv": 1.3225, "open_interest": 0.0, "volume": 2.0, "delta": -0.9937, "gamma": 0.0028, "vega": 0.0018, "theta": -0.0056, "rho": -0.0022, "theo": 36.4038, "change": -1.75, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-21T12:50:39", "percent_change": -4.7619, "prev_day_close": 36.75}, {"option": "ENPH260918C00080000", "bid": 0.03, "bid_size": 1.0, "ask": 0.35, "ask_size": 1023.0, "iv": 1.3357, "open_interest": 373.0, "volume": 1.0, "delta": 0.0139, "gamma": 0.003, "vega": 0.0038, "theta": -0.007, "rho": 0.0004, "theo": 0.0498, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T10:39:21", "percent_change": -33.3333, "prev_day_close": 0.134999996982515}, {"option": "ENPH260918P00080000", "bid": 40.2, "bid_size": 40.0, "ask": 42.95, "ask_size": 16.0, "iv": 1.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.002, "vega": 0.001, "theta": -0.0041, "rho": -0.0018, "theo": 41.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-06-12T11:33:08", "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "ENPH260918C00085000", "bid": 0.01, "bid_size": 10.0, "ask": 0.34, "ask_size": 409.0, "iv": 1.4046, "open_interest": 235.0, "volume": 1.0, "delta": 0.0118, "gamma": 0.0024, "vega": 0.0032, "theta": -0.0063, "rho": 0.0003, "theo": 0.0432, "change": -0.07, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T14:39:42", "percent_change": -50.0, "prev_day_close": 0.140000005252659}, {"option": "ENPH260918P00085000", "bid": 45.2, "bid_size": 40.0, "ask": 48.1, "ask_size": 16.0, "iv": 1.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0031, "rho": -0.0019, "theo": 46.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.89, "last_trade_time": "2026-07-06T09:54:44", "percent_change": 0.0, "prev_day_close": 47.0750007629394}, {"option": "ENPH260918C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3.0, "iv": 1.1846, "open_interest": 3006.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.002, "vega": 0.0029, "theta": -0.0058, "rho": 0.0003, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-18T11:34:04", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ENPH260918P00090000", "bid": 50.2, "bid_size": 40.0, "ask": 53.3, "ask_size": 16.0, "iv": 1.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0007, "theta": -0.0022, "rho": -0.0011, "theo": 51.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-06-12T11:33:09", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "ENPH260918C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 420.0, "iv": 1.6686, "open_interest": 108.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0018, "vega": 0.0025, "theta": -0.0054, "rho": 0.0002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-11T12:30:51", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ENPH260918P00095000", "bid": 55.2, "bid_size": 40.0, "ask": 58.25, "ask_size": 15.0, "iv": 1.8528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0018, "rho": -0.0006, "theo": 56.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-07-01T12:29:27", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "ENPH260918C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 447.0, "iv": 1.7417, "open_interest": 921.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0015, "vega": 0.0023, "theta": -0.005, "rho": 0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-13T10:30:06", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "ENPH260918P00100000", "bid": 59.65, "bid_size": 40.0, "ask": 63.3, "ask_size": 15.0, "iv": 1.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0014, "rho": -0.0006, "theo": 61.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.73, "last_trade_time": "2026-07-17T10:02:29", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "ENPH260918C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 195.0, "iv": 1.5149, "open_interest": 282.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0014, "vega": 0.0021, "theta": -0.0048, "rho": 0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-08T15:22:19", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ENPH260918P00105000", "bid": 64.6, "bid_size": 40.0, "ask": 68.3, "ask_size": 15.0, "iv": 1.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0003, "theta": -0.001, "rho": -0.0006, "theo": 66.3963, "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": 67.0499992370606}, {"option": "ENPH260918C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 331.0, "iv": 1.8752, "open_interest": 498.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0045, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:37:45", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "ENPH260918P00110000", "bid": 70.2, "bid_size": 40.0, "ask": 73.3, "ask_size": 15.0, "iv": 2.1018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0008, "rho": -0.0006, "theo": 71.3959, "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": 71.9000015258789}, {"option": "ENPH260925C00025000", "bid": 11.9, "bid_size": 60.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0077, "vega": 0.0093, "theta": -0.0108, "rho": 0.0224, "theo": 13.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ENPH260925P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.8098, "open_interest": 4.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0078, "vega": 0.0094, "theta": -0.0109, "rho": -0.0013, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-18T15:45:12", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "ENPH260925C00029000", "bid": 8.75, "bid_size": 37.0, "ask": 12.05, "ask_size": 20.0, "iv": 0.8929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0164, "vega": 0.0159, "theta": -0.015, "rho": 0.0249, "theo": 9.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ENPH260925P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 38.0, "iv": 0.5894, "open_interest": 2.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0164, "vega": 0.0159, "theta": -0.015, "rho": -0.0025, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-20T12:25:45", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "ENPH260925C00030000", "bid": 7.85, "bid_size": 27.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0202, "vega": 0.0189, "theta": -0.0173, "rho": 0.0252, "theo": 9.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ENPH260925P00030000", "bid": 0.18, "bid_size": 232.0, "ask": 0.49, "ask_size": 311.0, "iv": 0.6527, "open_interest": 59.0, "volume": 2.0, "delta": -0.0866, "gamma": 0.0203, "vega": 0.0189, "theta": -0.0173, "rho": -0.0032, "theo": 0.3311, "change": -0.02, "open": 0.41, "high": 0.41, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T14:57:52", "percent_change": -5.4054, "prev_day_close": 0.369999997317791}, {"option": "ENPH260925C00031000", "bid": 7.0, "bid_size": 66.0, "ask": 9.7, "ask_size": 54.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0247, "vega": 0.0226, "theta": -0.0202, "rho": 0.0251, "theo": 8.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ENPH260925P00031000", "bid": 0.12, "bid_size": 443.0, "ask": 0.68, "ask_size": 107.0, "iv": 0.6189, "open_interest": 18.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0249, "vega": 0.0226, "theta": -0.0204, "rho": -0.004, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-19T15:24:01", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "ENPH260925C00032000", "bid": 5.45, "bid_size": 96.0, "ask": 8.9, "ask_size": 52.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0297, "vega": 0.0268, "theta": -0.0238, "rho": 0.0248, "theo": 7.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.37499976158142}, {"option": "ENPH260925P00032000", "bid": 0.26, "bid_size": 439.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.6346, "open_interest": 6.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0299, "vega": 0.0269, "theta": -0.024, "rho": -0.0051, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-17T14:38:28", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ENPH260925C00033000", "bid": 4.65, "bid_size": 59.0, "ask": 8.1, "ask_size": 38.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0349, "vega": 0.0312, "theta": -0.0277, "rho": 0.0242, "theo": 6.5002, "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": 6.44999980926514}, {"option": "ENPH260925P00033000", "bid": 0.32, "bid_size": 577.0, "ask": 1.17, "ask_size": 274.0, "iv": 0.6109, "open_interest": 33.0, "volume": 59.0, "delta": -0.179, "gamma": 0.0351, "vega": 0.0313, "theta": -0.0279, "rho": -0.0065, "theo": 0.7844, "change": -0.04, "open": 0.9, "high": 0.9, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-21T13:57:26", "percent_change": -4.34783, "prev_day_close": 0.9200000166893}, {"option": "ENPH260925C00034000", "bid": 3.9, "bid_size": 138.0, "ask": 7.35, "ask_size": 84.0, "iv": 0.585, "open_interest": 5.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0397, "vega": 0.0355, "theta": -0.0316, "rho": 0.0233, "theo": 5.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-18T13:19:08", "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "ENPH260925P00034000", "bid": 0.35, "bid_size": 530.0, "ask": 1.35, "ask_size": 66.0, "iv": 0.5686, "open_interest": 10.0, "volume": 0.0, "delta": -0.222, "gamma": 0.04, "vega": 0.0356, "theta": -0.0318, "rho": -0.008, "theo": 1.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-20T13:41:16", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "ENPH260925C00035000", "bid": 3.95, "bid_size": 151.0, "ask": 6.65, "ask_size": 99.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0441, "vega": 0.0394, "theta": -0.0351, "rho": 0.0222, "theo": 5.0691, "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": 4.92499995231628}, {"option": "ENPH260925P00035000", "bid": 1.06, "bid_size": 323.0, "ask": 1.48, "ask_size": 1.0, "iv": 0.6034, "open_interest": 108.0, "volume": 96.0, "delta": -0.2692, "gamma": 0.0444, "vega": 0.0395, "theta": -0.0354, "rho": -0.0096, "theo": 1.3482, "change": -0.13, "open": 1.23, "high": 1.54, "low": 1.12, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:28:37", "percent_change": -8.49673, "prev_day_close": 1.52999997138977}, {"option": "ENPH260925C00036000", "bid": 3.95, "bid_size": 105.0, "ask": 5.65, "ask_size": 144.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0476, "vega": 0.0426, "theta": -0.0382, "rho": 0.021, "theo": 4.4375, "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": 4.25}, {"option": "ENPH260925P00036000", "bid": 0.94, "bid_size": 224.0, "ask": 2.55, "ask_size": 108.0, "iv": 0.6316, "open_interest": 9.0, "volume": 14.0, "delta": -0.3196, "gamma": 0.048, "vega": 0.0427, "theta": -0.0385, "rho": -0.0114, "theo": 1.7147, "change": -0.105, "open": 1.79, "high": 2.1, "low": 1.79, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:34:46", "percent_change": -5.51181, "prev_day_close": 1.90500003099442}, {"option": "ENPH260925C00037000", "bid": 2.71, "bid_size": 377.0, "ask": 5.25, "ask_size": 178.0, "iv": 0.6519, "open_interest": 0.0, "volume": 1.0, "delta": 0.6315, "gamma": 0.0503, "vega": 0.0451, "theta": -0.0406, "rho": 0.0196, "theo": 3.8628, "change": 0.325, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-21T09:31:48", "percent_change": 8.72483, "prev_day_close": 3.72500002384186}, {"option": "ENPH260925P00037000", "bid": 1.24, "bid_size": 219.0, "ask": 2.82, "ask_size": 98.0, "iv": 0.6019, "open_interest": 36.0, "volume": 7.0, "delta": -0.3718, "gamma": 0.0508, "vega": 0.0452, "theta": -0.0409, "rho": -0.0131, "theo": 2.1384, "change": 0.01, "open": 1.99, "high": 2.35, "low": 1.99, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T14:00:36", "percent_change": 0.427354, "prev_day_close": 2.33999991416931}, {"option": "ENPH260925C00038000", "bid": 1.92, "bid_size": 483.0, "ask": 4.85, "ask_size": 212.0, "iv": 0.6362, "open_interest": 2.0, "volume": 10.0, "delta": 0.5789, "gamma": 0.052, "vega": 0.0468, "theta": -0.0422, "rho": 0.0182, "theo": 3.3451, "change": 0.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T13:12:24", "percent_change": 1.53846, "prev_day_close": 3.25}, {"option": "ENPH260925P00038000", "bid": 1.92, "bid_size": 191.0, "ask": 3.45, "ask_size": 273.0, "iv": 0.6417, "open_interest": 39.0, "volume": 15.0, "delta": -0.4249, "gamma": 0.0525, "vega": 0.0468, "theta": -0.0426, "rho": -0.0148, "theo": 2.6194, "change": -0.485, "open": 2.4, "high": 2.4, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-21T10:19:39", "percent_change": -17.0474, "prev_day_close": 2.84499990940094}, {"option": "ENPH260925C00039000", "bid": 2.6, "bid_size": 110.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.6229, "open_interest": 16.0, "volume": 6.0, "delta": 0.5266, "gamma": 0.0527, "vega": 0.0476, "theta": -0.0431, "rho": 0.0167, "theo": 2.884, "change": 0.065, "open": 3.1, "high": 3.1, "low": 2.81, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T14:30:41", "percent_change": 2.33393, "prev_day_close": 2.7849999666214}, {"option": "ENPH260925P00039000", "bid": 2.3, "bid_size": 151.0, "ask": 3.9, "ask_size": 119.0, "iv": 0.6179, "open_interest": 17.0, "volume": 10.0, "delta": -0.4778, "gamma": 0.0533, "vega": 0.0476, "theta": -0.0436, "rho": -0.0164, "theo": 3.1578, "change": -0.455, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-08-21T09:55:18", "percent_change": -13.4815, "prev_day_close": 3.375}, {"option": "ENPH260925C00040000", "bid": 2.19, "bid_size": 135.0, "ask": 2.72, "ask_size": 19.0, "iv": 0.6282, "open_interest": 31.0, "volume": 3.0, "delta": 0.4757, "gamma": 0.0525, "vega": 0.0476, "theta": -0.0433, "rho": 0.0152, "theo": 2.4775, "change": -0.16, "open": 2.45, "high": 2.5, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T14:35:42", "percent_change": -6.63901, "prev_day_close": 2.41000008583069}, {"option": "ENPH260925P00040000", "bid": 2.63, "bid_size": 185.0, "ask": 5.0, "ask_size": 104.0, "iv": 0.6464, "open_interest": 42.0, "volume": 6.0, "delta": -0.5292, "gamma": 0.0531, "vega": 0.0475, "theta": -0.0438, "rho": -0.0179, "theo": 3.7513, "change": -0.22, "open": 4.15, "high": 4.15, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-08-21T14:23:41", "percent_change": -5.5, "prev_day_close": 4.0}, {"option": "ENPH260925C00041000", "bid": 1.56, "bid_size": 170.0, "ask": 3.1, "ask_size": 182.0, "iv": 0.6807, "open_interest": 7.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0514, "vega": 0.0469, "theta": -0.0428, "rho": 0.0137, "theo": 2.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T15:47:54", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "ENPH260925P00041000", "bid": 3.3, "bid_size": 165.0, "ask": 5.65, "ask_size": 87.0, "iv": 0.6532, "open_interest": 1.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.0521, "vega": 0.0466, "theta": -0.0434, "rho": -0.0192, "theo": 4.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-08-17T12:32:36", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ENPH260925C00042000", "bid": 1.1, "bid_size": 328.0, "ask": 2.5, "ask_size": 197.0, "iv": 0.6374, "open_interest": 11.0, "volume": 53.0, "delta": 0.3811, "gamma": 0.0497, "vega": 0.0455, "theta": -0.0418, "rho": 0.0123, "theo": 1.8125, "change": -0.16, "open": 2.15, "high": 2.15, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T14:35:53", "percent_change": -9.09091, "prev_day_close": 1.75999999046326}, {"option": "ENPH260925P00042000", "bid": 4.0, "bid_size": 157.0, "ask": 6.1, "ask_size": 63.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.0504, "vega": 0.0452, "theta": -0.0424, "rho": -0.0203, "theo": 5.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ENPH260925C00043000", "bid": 0.68, "bid_size": 316.0, "ask": 2.55, "ask_size": 200.0, "iv": 0.6601, "open_interest": 9.0, "volume": 49.0, "delta": 0.3383, "gamma": 0.0474, "vega": 0.0437, "theta": -0.0403, "rho": 0.011, "theo": 1.5435, "change": -0.005, "open": 2.0, "high": 2.0, "low": 1.47, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-21T14:12:02", "percent_change": -0.325731, "prev_day_close": 1.5349999666214}, {"option": "ENPH260925P00043000", "bid": 4.65, "bid_size": 121.0, "ask": 7.05, "ask_size": 62.0, "iv": 0.6506, "open_interest": 1.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0482, "vega": 0.0433, "theta": -0.041, "rho": -0.0213, "theo": 5.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-19T10:57:04", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "ENPH260925C00044000", "bid": 0.54, "bid_size": 548.0, "ask": 2.39, "ask_size": 219.0, "iv": 0.6842, "open_interest": 17.0, "volume": 46.0, "delta": 0.2988, "gamma": 0.0447, "vega": 0.0415, "theta": -0.0384, "rho": 0.0097, "theo": 1.3099, "change": -0.015, "open": 1.53, "high": 1.53, "low": 1.23, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T14:03:57", "percent_change": -1.14068, "prev_day_close": 1.31499999761581}, {"option": "ENPH260925P00044000", "bid": 5.4, "bid_size": 106.0, "ask": 7.15, "ask_size": 48.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0456, "vega": 0.0407, "theta": -0.0391, "rho": -0.0218, "theo": 6.589, "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": 6.79999995231628}, {"option": "ENPH260925C00045000", "bid": 0.5, "bid_size": 710.0, "ask": 1.78, "ask_size": 227.0, "iv": 0.6584, "open_interest": 196.0, "volume": 50.0, "delta": 0.2625, "gamma": 0.0418, "vega": 0.039, "theta": -0.0361, "rho": 0.0086, "theo": 1.1069, "change": 0.05, "open": 1.28, "high": 1.44, "low": 1.05, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-21T15:33:35", "percent_change": 4.71698, "prev_day_close": 1.06000003218651}, {"option": "ENPH260925P00045000", "bid": 6.0, "bid_size": 103.0, "ask": 8.55, "ask_size": 48.0, "iv": 0.6196, "open_interest": 5.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0428, "vega": 0.0382, "theta": -0.0369, "rho": -0.0222, "theo": 7.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-18T12:47:10", "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "ENPH260925C00046000", "bid": 0.77, "bid_size": 254.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6393, "open_interest": 12.0, "volume": 75.0, "delta": 0.2294, "gamma": 0.0387, "vega": 0.0363, "theta": -0.0336, "rho": 0.0075, "theo": 0.9314, "change": -0.005, "open": 1.11, "high": 1.11, "low": 0.47, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-21T15:45:37", "percent_change": -0.54645, "prev_day_close": 0.915000021457672}, {"option": "ENPH260925P00046000", "bid": 6.75, "bid_size": 56.0, "ask": 9.4, "ask_size": 55.0, "iv": 0.6108, "open_interest": 1.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0398, "vega": 0.0353, "theta": -0.0345, "rho": -0.0226, "theo": 8.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-08-13T09:52:35", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ENPH260925C00047000", "bid": 0.27, "bid_size": 662.0, "ask": 1.45, "ask_size": 333.0, "iv": 0.6778, "open_interest": 32.0, "volume": 70.0, "delta": 0.1994, "gamma": 0.0356, "vega": 0.0334, "theta": -0.031, "rho": 0.0066, "theo": 0.7807, "change": -0.04, "open": 0.87, "high": 0.89, "low": 0.79, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T15:42:43", "percent_change": -4.7619, "prev_day_close": 0.839999973773956}, {"option": "ENPH260925P00047000", "bid": 7.6, "bid_size": 48.0, "ask": 10.25, "ask_size": 47.0, "iv": 0.607, "open_interest": 3.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0367, "vega": 0.0322, "theta": -0.032, "rho": -0.0222, "theo": 9.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-14T10:07:17", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "ENPH260925C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 286.0, "iv": 0.6521, "open_interest": 30.0, "volume": 64.0, "delta": 0.1727, "gamma": 0.0324, "vega": 0.0306, "theta": -0.0284, "rho": 0.0057, "theo": 0.6529, "change": 0.065, "open": 0.72, "high": 0.76, "low": 0.67, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T14:16:58", "percent_change": 9.77444, "prev_day_close": 0.665000006556511}, {"option": "ENPH260925P00048000", "bid": 8.6, "bid_size": 67.0, "ask": 11.1, "ask_size": 46.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0336, "vega": 0.0293, "theta": -0.0294, "rho": -0.0223, "theo": 9.947, "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": 10.0500001907349}, {"option": "ENPH260925C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 399.0, "iv": 0.896, "open_interest": 27.0, "volume": 65.0, "delta": 0.1493, "gamma": 0.0294, "vega": 0.0278, "theta": -0.0258, "rho": 0.0049, "theo": 0.5462, "change": -0.66, "open": 0.76, "high": 0.76, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T14:16:58", "percent_change": -52.381, "prev_day_close": 1.25999996811152}, {"option": "ENPH260925P00049000", "bid": 9.35, "bid_size": 69.0, "ask": 12.8, "ask_size": 49.0, "iv": 0.7403, "open_interest": 1.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0306, "vega": 0.026, "theta": -0.027, "rho": -0.021, "theo": 10.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-07T15:35:01", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ENPH260925C00050000", "bid": 0.36, "bid_size": 253.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.6609, "open_interest": 58.0, "volume": 16.0, "delta": 0.129, "gamma": 0.0264, "vega": 0.0252, "theta": -0.0234, "rho": 0.0043, "theo": 0.4584, "change": 0.155, "open": 0.55, "high": 0.7, "low": 0.55, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T11:41:30", "percent_change": 28.4404, "prev_day_close": 0.544999986886978}, {"option": "ENPH260925P00050000", "bid": 10.5, "bid_size": 57.0, "ask": 12.95, "ask_size": 52.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0278, "vega": 0.0234, "theta": -0.0247, "rho": -0.0205, "theo": 11.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "ENPH260925C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 158.0, "iv": 0.6992, "open_interest": 76.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0154, "vega": 0.0155, "theta": -0.0149, "rho": 0.0022, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T12:18:40", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ENPH260925P00055000", "bid": 15.3, "bid_size": 67.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0166, "vega": 0.0121, "theta": -0.0164, "rho": -0.0136, "theo": 16.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ENPH261002C00025000", "bid": 12.7, "bid_size": 15.0, "ask": 15.9, "ask_size": 10.0, "iv": 1.0312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0082, "vega": 0.0113, "theta": -0.0105, "rho": 0.0267, "theo": 13.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "ENPH261002P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7421, "open_interest": 9.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0082, "vega": 0.0113, "theta": -0.0105, "rho": -0.0018, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-18T09:43:36", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "ENPH261002C00029000", "bid": 8.85, "bid_size": 29.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0173, "vega": 0.0203, "theta": -0.0162, "rho": 0.0291, "theo": 10.1592, "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": 10.0}, {"option": "ENPH261002P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 330.0, "iv": 0.9887, "open_interest": 0.0, "volume": 3.0, "delta": -0.0845, "gamma": 0.0174, "vega": 0.0204, "theta": -0.0163, "rho": -0.0038, "theo": 0.3723, "change": -0.155, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T15:40:36", "percent_change": -32.6316, "prev_day_close": 0.474999994039536}, {"option": "ENPH261002C00030000", "bid": 8.0, "bid_size": 70.0, "ask": 10.7, "ask_size": 52.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0209, "vega": 0.024, "theta": -0.0188, "rho": 0.0291, "theo": 9.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "ENPH261002P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 209.0, "iv": 0.7504, "open_interest": 9.0, "volume": 0.0, "delta": -0.106, "gamma": 0.021, "vega": 0.0241, "theta": -0.0189, "rho": -0.0047, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-20T14:49:40", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "ENPH261002C00031000", "bid": 7.2, "bid_size": 60.0, "ask": 10.4, "ask_size": 49.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0247, "vega": 0.0281, "theta": -0.0218, "rho": 0.0289, "theo": 8.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ENPH261002P00031000", "bid": 0.34, "bid_size": 406.0, "ask": 0.78, "ask_size": 86.0, "iv": 0.6323, "open_interest": 27.0, "volume": 18.0, "delta": -0.1326, "gamma": 0.0249, "vega": 0.0282, "theta": -0.0219, "rho": -0.0059, "theo": 0.6278, "change": -0.01, "open": 0.72, "high": 0.72, "low": 0.59, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T13:21:07", "percent_change": -1.53846, "prev_day_close": 0.650000005960464}, {"option": "ENPH261002C00032000", "bid": 6.3, "bid_size": 54.0, "ask": 9.05, "ask_size": 59.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0288, "vega": 0.0324, "theta": -0.025, "rho": 0.0284, "theo": 7.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ENPH261002P00032000", "bid": 0.05, "bid_size": 521.0, "ask": 1.21, "ask_size": 93.0, "iv": 0.5923, "open_interest": 1.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0289, "vega": 0.0325, "theta": -0.0252, "rho": -0.0073, "theo": 0.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-18T14:57:16", "percent_change": 0.0, "prev_day_close": 0.575000016018748}, {"option": "ENPH261002C00033000", "bid": 5.55, "bid_size": 13.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0327, "vega": 0.0367, "theta": -0.0283, "rho": 0.0277, "theo": 6.8584, "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": "ENPH261002P00033000", "bid": 0.47, "bid_size": 20.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.6383, "open_interest": 3.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0329, "vega": 0.0368, "theta": -0.0285, "rho": -0.0088, "theo": 1.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-18T15:14:48", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "ENPH261002C00034000", "bid": 4.85, "bid_size": 125.0, "ask": 7.6, "ask_size": 82.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0363, "vega": 0.0407, "theta": -0.0314, "rho": 0.0268, "theo": 6.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "ENPH261002P00034000", "bid": 0.78, "bid_size": 458.0, "ask": 1.94, "ask_size": 91.0, "iv": 0.6547, "open_interest": 11.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0366, "vega": 0.0408, "theta": -0.0317, "rho": -0.0105, "theo": 1.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-18T13:20:28", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "ENPH261002C00035000", "bid": 4.25, "bid_size": 250.0, "ask": 6.85, "ask_size": 107.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0395, "vega": 0.0442, "theta": -0.0342, "rho": 0.0257, "theo": 5.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ENPH261002P00035000", "bid": 1.14, "bid_size": 430.0, "ask": 2.34, "ask_size": 117.0, "iv": 0.6643, "open_interest": 17.0, "volume": 21.0, "delta": -0.2828, "gamma": 0.0398, "vega": 0.0443, "theta": -0.0345, "rho": -0.0124, "theo": 1.6741, "change": -0.29, "open": 1.38, "high": 1.5, "low": 1.38, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-21T12:29:11", "percent_change": -16.5714, "prev_day_close": 1.75}, {"option": "ENPH261002C00036000", "bid": 3.65, "bid_size": 377.0, "ask": 5.95, "ask_size": 136.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.0422, "vega": 0.0472, "theta": -0.0366, "rho": 0.0244, "theo": 4.8704, "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": 4.57500004768372}, {"option": "ENPH261002P00036000", "bid": 1.2, "bid_size": 180.0, "ask": 2.91, "ask_size": 78.0, "iv": 0.6488, "open_interest": 1.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0426, "vega": 0.0473, "theta": -0.0369, "rho": -0.0142, "theo": 2.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-20T11:53:25", "percent_change": 0.0, "prev_day_close": 2.18500000238419}, {"option": "ENPH261002C00037000", "bid": 3.05, "bid_size": 410.0, "ask": 5.5, "ask_size": 164.0, "iv": 0.6434, "open_interest": 3.0, "volume": 1.0, "delta": 0.6301, "gamma": 0.0442, "vega": 0.0496, "theta": -0.0384, "rho": 0.023, "theo": 4.3076, "change": 0.7, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T10:25:37", "percent_change": 17.5, "prev_day_close": 4.00000011920929}, {"option": "ENPH261002P00037000", "bid": 1.81, "bid_size": 169.0, "ask": 3.15, "ask_size": 118.0, "iv": 0.6473, "open_interest": 32.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0447, "vega": 0.0496, "theta": -0.0388, "rho": -0.016, "theo": 2.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-18T15:04:38", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ENPH261002C00038000", "bid": 2.88, "bid_size": 290.0, "ask": 4.75, "ask_size": 161.0, "iv": 0.6547, "open_interest": 1.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0456, "vega": 0.0512, "theta": -0.0398, "rho": 0.0215, "theo": 3.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-19T12:30:09", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ENPH261002P00038000", "bid": 2.24, "bid_size": 165.0, "ask": 3.7, "ask_size": 152.0, "iv": 0.6491, "open_interest": 15.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0461, "vega": 0.0512, "theta": -0.0402, "rho": -0.018, "theo": 2.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-20T11:16:25", "percent_change": 0.0, "prev_day_close": 3.12000000476837}, {"option": "ENPH261002C00039000", "bid": 2.73, "bid_size": 157.0, "ask": 4.7, "ask_size": 198.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.538, "gamma": 0.0463, "vega": 0.0521, "theta": -0.0406, "rho": 0.02, "theo": 3.3352, "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": 3.13499999046326}, {"option": "ENPH261002P00039000", "bid": 2.87, "bid_size": 90.0, "ask": 4.35, "ask_size": 121.0, "iv": 0.6703, "open_interest": 26.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0468, "vega": 0.0521, "theta": -0.041, "rho": -0.0197, "theo": 3.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-20T11:13:47", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ENPH261002C00040000", "bid": 1.88, "bid_size": 321.0, "ask": 3.95, "ask_size": 190.0, "iv": 0.6533, "open_interest": 0.0, "volume": 1.0, "delta": 0.4931, "gamma": 0.0463, "vega": 0.0523, "theta": -0.0409, "rho": 0.0185, "theo": 2.924, "change": 0.235, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-21T12:48:50", "percent_change": 8.59232, "prev_day_close": 2.73500001430511}, {"option": "ENPH261002P00040000", "bid": 3.0, "bid_size": 174.0, "ask": 5.0, "ask_size": 119.0, "iv": 0.6347, "open_interest": 12.0, "volume": 1.0, "delta": -0.5122, "gamma": 0.0469, "vega": 0.0522, "theta": -0.0414, "rho": -0.0214, "theo": 4.1061, "change": -0.725, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-21T11:44:44", "percent_change": -16.9591, "prev_day_close": 4.27500009536743}, {"option": "ENPH261002C00041000", "bid": 1.95, "bid_size": 220.0, "ask": 3.3, "ask_size": 213.0, "iv": 0.6708, "open_interest": 72.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0457, "vega": 0.0519, "theta": -0.0407, "rho": 0.017, "theo": 2.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-18T09:48:54", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "ENPH261002P00041000", "bid": 3.8, "bid_size": 145.0, "ask": 5.8, "ask_size": 87.0, "iv": 0.6695, "open_interest": 5.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0464, "vega": 0.0517, "theta": -0.0413, "rho": -0.0228, "theo": 4.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.43, "last_trade_time": "2026-08-18T15:40:55", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ENPH261002C00042000", "bid": 0.92, "bid_size": 422.0, "ask": 3.6, "ask_size": 199.0, "iv": 0.6661, "open_interest": 1.0, "volume": 2.0, "delta": 0.4087, "gamma": 0.0446, "vega": 0.0509, "theta": -0.0402, "rho": 0.0155, "theo": 2.2378, "change": 0.195, "open": 2.22, "high": 2.26, "low": 2.22, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-08-21T12:56:10", "percent_change": 9.4431, "prev_day_close": 2.06499993801117}, {"option": "ENPH261002P00042000", "bid": 5.15, "bid_size": 68.0, "ask": 5.7, "ask_size": 50.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0453, "vega": 0.0506, "theta": -0.0408, "rho": -0.0241, "theo": 5.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ENPH261002C00043000", "bid": 1.3, "bid_size": 212.0, "ask": 3.2, "ask_size": 228.0, "iv": 0.725, "open_interest": 2.0, "volume": 11.0, "delta": 0.37, "gamma": 0.0431, "vega": 0.0495, "theta": -0.0392, "rho": 0.0141, "theo": 1.9549, "change": 0.145, "open": 2.15, "high": 2.15, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T13:45:57", "percent_change": 8.03324, "prev_day_close": 1.80499994754791}, {"option": "ENPH261002P00043000", "bid": 4.95, "bid_size": 143.0, "ask": 7.4, "ask_size": 62.0, "iv": 0.6733, "open_interest": 5.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0439, "vega": 0.0491, "theta": -0.0399, "rho": -0.0254, "theo": 6.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-18T15:38:27", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ENPH261002C00044000", "bid": 1.1, "bid_size": 178.0, "ask": 2.63, "ask_size": 153.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0413, "vega": 0.0477, "theta": -0.038, "rho": 0.0128, "theo": 1.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-17T09:31:05", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "ENPH261002P00044000", "bid": 5.65, "bid_size": 137.0, "ask": 8.15, "ask_size": 59.0, "iv": 0.6719, "open_interest": 32.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0421, "vega": 0.0472, "theta": -0.0388, "rho": -0.0262, "theo": 6.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-08-17T14:18:31", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ENPH261002C00045000", "bid": 1.15, "bid_size": 223.0, "ask": 2.22, "ask_size": 205.0, "iv": 0.7168, "open_interest": 34.0, "volume": 4.0, "delta": 0.3006, "gamma": 0.0392, "vega": 0.0456, "theta": -0.0365, "rho": 0.0116, "theo": 1.4868, "change": 0.305, "open": 1.64, "high": 1.7, "low": 1.64, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T11:38:04", "percent_change": 21.8638, "prev_day_close": 1.39499998092651}, {"option": "ENPH261002P00045000", "bid": 6.15, "bid_size": 105.0, "ask": 8.9, "ask_size": 52.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0401, "vega": 0.0449, "theta": -0.0373, "rho": -0.027, "theo": 7.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "ENPH261002C00046000", "bid": 0.77, "bid_size": 484.0, "ask": 2.27, "ask_size": 179.0, "iv": 0.729, "open_interest": 20.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0371, "vega": 0.0433, "theta": -0.0348, "rho": 0.0104, "theo": 1.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T11:13:07", "percent_change": 0.0, "prev_day_close": 0.72000002861023}, {"option": "ENPH261002P00046000", "bid": 7.0, "bid_size": 99.0, "ask": 10.45, "ask_size": 51.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.038, "vega": 0.0425, "theta": -0.0357, "rho": -0.0275, "theo": 8.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "ENPH261002C00047000", "bid": 0.35, "bid_size": 546.0, "ask": 3.2, "ask_size": 236.0, "iv": 0.8317, "open_interest": 0.0, "volume": 2.0, "delta": 0.2414, "gamma": 0.0348, "vega": 0.0409, "theta": -0.033, "rho": 0.0093, "theo": 1.1247, "change": 0.225, "open": 1.17, "high": 1.17, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-21T13:28:42", "percent_change": 24.8619, "prev_day_close": 0.90499997138977}, {"option": "ENPH261002P00047000", "bid": 7.8, "bid_size": 101.0, "ask": 11.3, "ask_size": 54.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0358, "vega": 0.0398, "theta": -0.0339, "rho": -0.0277, "theo": 9.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "ENPH261002C00048000", "bid": 0.31, "bid_size": 526.0, "ask": 1.72, "ask_size": 189.0, "iv": 0.6948, "open_interest": 20.0, "volume": 1.0, "delta": 0.2156, "gamma": 0.0325, "vega": 0.0384, "theta": -0.0311, "rho": 0.0084, "theo": 0.9764, "change": 0.21, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T11:11:01", "percent_change": 23.5955, "prev_day_close": 0.889999985694885}, {"option": "ENPH261002P00048000", "bid": 9.9, "bid_size": 43.0, "ask": 10.4, "ask_size": 51.0, "iv": 0.679, "open_interest": 0.0, "volume": 11.0, "delta": -0.7948, "gamma": 0.0335, "vega": 0.0371, "theta": -0.0321, "rho": -0.0278, "theo": 10.1711, "change": -1.3, "open": 10.57, "high": 10.57, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-21T14:50:16", "percent_change": -12.8713, "prev_day_close": 10.0999999046326}, {"option": "ENPH261002C00049000", "bid": 0.19, "bid_size": 654.0, "ask": 1.39, "ask_size": 240.0, "iv": 0.6718, "open_interest": 0.0, "volume": 70.0, "delta": 0.1922, "gamma": 0.0302, "vega": 0.0358, "theta": -0.0291, "rho": 0.0075, "theo": 0.8476, "change": 0.27, "open": 0.87, "high": 0.87, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T14:21:20", "percent_change": 52.9412, "prev_day_close": 0.509999999776483}, {"option": "ENPH261002P00049000", "bid": 9.5, "bid_size": 52.0, "ask": 13.0, "ask_size": 50.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0313, "vega": 0.0343, "theta": -0.0302, "rho": -0.0274, "theo": 11.0458, "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": 11.1999998092651}, {"option": "ENPH261002C00050000", "bid": 0.31, "bid_size": 446.0, "ask": 2.71, "ask_size": 234.0, "iv": 0.897, "open_interest": 4.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0279, "vega": 0.0333, "theta": -0.0272, "rho": 0.0067, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-20T12:04:24", "percent_change": 0.0, "prev_day_close": 0.909999966621399}, {"option": "ENPH261002P00050000", "bid": 10.65, "bid_size": 61.0, "ask": 13.15, "ask_size": 40.0, "iv": 0.6793, "open_interest": 10.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0291, "vega": 0.0316, "theta": -0.0283, "rho": -0.0272, "theo": 11.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-08-18T09:39:37", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "ENPH261002C00055000", "bid": 0.24, "bid_size": 51.0, "ask": 0.55, "ask_size": 142.0, "iv": 0.7237, "open_interest": 46.0, "volume": 16.0, "delta": 0.0982, "gamma": 0.0182, "vega": 0.0227, "theta": -0.0191, "rho": 0.0038, "theo": 0.3862, "change": -0.06, "open": 0.31, "high": 0.31, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T15:46:29", "percent_change": -18.75, "prev_day_close": 0.320000000298023}, {"option": "ENPH261002P00055000", "bid": 14.9, "bid_size": 25.0, "ask": 18.55, "ask_size": 16.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0197, "vega": 0.0196, "theta": -0.0207, "rho": -0.0224, "theo": 16.6151, "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": 16.8999996185303}, {"option": "ENPH261016C00020000", "bid": 17.05, "bid_size": 54.0, "ask": 20.75, "ask_size": 10.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.004, "vega": 0.0089, "theta": -0.0074, "rho": 0.0288, "theo": 18.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "ENPH261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 584.0, "iv": 0.995, "open_interest": 15.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0041, "vega": 0.0089, "theta": -0.0075, "rho": -0.0016, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-07T12:34:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ENPH261016C00022500", "bid": 15.1, "bid_size": 165.0, "ask": 17.55, "ask_size": 54.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.006, "vega": 0.0117, "theta": -0.0087, "rho": 0.0319, "theo": 16.5021, "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": 16.4250001907349}, {"option": "ENPH261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1540.0, "iv": 0.8573, "open_interest": 224.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.006, "vega": 0.0118, "theta": -0.0087, "rho": -0.0022, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-11T12:23:04", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ENPH261016C00025000", "bid": 12.8, "bid_size": 84.0, "ask": 15.2, "ask_size": 53.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0091, "vega": 0.016, "theta": -0.0106, "rho": 0.0347, "theo": 14.0939, "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": 14.0750002861023}, {"option": "ENPH261016P00025000", "bid": 0.15, "bid_size": 322.0, "ask": 0.29, "ask_size": 242.0, "iv": 0.7225, "open_interest": 89.0, "volume": 17.0, "delta": -0.0514, "gamma": 0.0092, "vega": 0.016, "theta": -0.0106, "rho": -0.0032, "theo": 0.2719, "change": -0.04, "open": 0.21, "high": 0.21, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T11:34:58", "percent_change": -18.1818, "prev_day_close": 0.220000006258488}, {"option": "ENPH261016C00030000", "bid": 8.4, "bid_size": 841.0, "ask": 9.95, "ask_size": 261.0, "iv": 0.5157, "open_interest": 137.0, "volume": 5.0, "delta": 0.8679, "gamma": 0.021, "vega": 0.0327, "theta": -0.0196, "rho": 0.0366, "theo": 9.6249, "change": 0.375, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-21T15:59:43", "percent_change": 4.06504, "prev_day_close": 9.22499990463257}, {"option": "ENPH261016P00030000", "bid": 0.35, "bid_size": 1070.0, "ask": 0.99, "ask_size": 399.0, "iv": 0.6437, "open_interest": 742.0, "volume": 52.0, "delta": -0.1342, "gamma": 0.0211, "vega": 0.0328, "theta": -0.0197, "rho": -0.0082, "theo": 0.7719, "change": 0.0, "open": 0.67, "high": 0.76, "low": 0.6, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T14:19:34", "percent_change": -2.66652e-06, "prev_day_close": 0.760000020265579}, {"option": "ENPH261016C00035000", "bid": 4.85, "bid_size": 1072.0, "ask": 7.55, "ask_size": 423.0, "iv": 0.6918, "open_interest": 291.0, "volume": 13.0, "delta": 0.7053, "gamma": 0.0343, "vega": 0.0524, "theta": -0.0311, "rho": 0.0325, "theo": 6.0558, "change": -0.05, "open": 5.85, "high": 6.88, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T14:30:44", "percent_change": -0.854699, "prev_day_close": 5.84999990463257}, {"option": "ENPH261016P00035000", "bid": 2.1, "bid_size": 47.0, "ask": 2.33, "ask_size": 33.0, "iv": 0.6713, "open_interest": 1957.0, "volume": 65.0, "delta": -0.2981, "gamma": 0.0346, "vega": 0.0525, "theta": -0.0314, "rho": -0.0179, "theo": 2.1781, "change": 0.05, "open": 2.0, "high": 2.35, "low": 1.81, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-08-21T15:59:40", "percent_change": 2.31482, "prev_day_close": 2.1599999666214}, {"option": "ENPH261016C00040000", "bid": 3.25, "bid_size": 246.0, "ask": 3.9, "ask_size": 338.0, "iv": 0.6695, "open_interest": 998.0, "volume": 827.0, "delta": 0.5122, "gamma": 0.0393, "vega": 0.0604, "theta": -0.0361, "rho": 0.0248, "theo": 3.5664, "change": 0.09, "open": 3.55, "high": 4.04, "low": 3.15, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-08-21T15:59:00", "percent_change": 2.68657, "prev_day_close": 3.35000002384186}, {"option": "ENPH261016P00040000", "bid": 4.0, "bid_size": 466.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.6309, "open_interest": 825.0, "volume": 92.0, "delta": -0.4937, "gamma": 0.0399, "vega": 0.0603, "theta": -0.0367, "rho": -0.0286, "theo": 4.6745, "change": -0.285, "open": 4.4, "high": 4.7, "low": 4.1, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-08-21T15:58:30", "percent_change": -6.09626, "prev_day_close": 4.67499995231628}, {"option": "ENPH261016C00045000", "bid": 1.64, "bid_size": 548.0, "ask": 2.35, "ask_size": 320.0, "iv": 0.6735, "open_interest": 649.0, "volume": 192.0, "delta": 0.3437, "gamma": 0.0355, "vega": 0.0557, "theta": -0.0339, "rho": 0.0171, "theo": 2.0451, "change": 0.125, "open": 2.0, "high": 2.37, "low": 1.88, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-08-21T15:56:50", "percent_change": 6.73854, "prev_day_close": 1.85500001907349}, {"option": "ENPH261016P00045000", "bid": 7.6, "bid_size": 368.0, "ask": 8.55, "ask_size": 164.0, "iv": 0.6685, "open_interest": 569.0, "volume": 17.0, "delta": -0.6652, "gamma": 0.0363, "vega": 0.055, "theta": -0.0347, "rho": -0.0361, "theo": 8.1518, "change": 0.06, "open": 7.5, "high": 8.31, "low": 7.5, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-08-21T13:52:13", "percent_change": 0.727273, "prev_day_close": 8.25}, {"option": "ENPH261016C00050000", "bid": 1.1, "bid_size": 1.0, "ask": 1.27, "ask_size": 44.0, "iv": 0.7036, "open_interest": 1257.0, "volume": 177.0, "delta": 0.2216, "gamma": 0.0279, "vega": 0.045, "theta": -0.028, "rho": 0.0112, "theo": 1.1717, "change": 0.035, "open": 1.12, "high": 1.4, "low": 1.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-21T15:50:48", "percent_change": 3.16742, "prev_day_close": 1.10500001907349}, {"option": "ENPH261016P00050000", "bid": 10.75, "bid_size": 663.0, "ask": 13.45, "ask_size": 254.0, "iv": 0.655, "open_interest": 152.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.029, "vega": 0.0434, "theta": -0.0291, "rho": -0.0386, "theo": 12.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.09, "last_trade_time": "2026-08-20T09:55:36", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "ENPH261016C00055000", "bid": 0.5, "bid_size": 641.0, "ask": 0.94, "ask_size": 504.0, "iv": 0.731, "open_interest": 946.0, "volume": 58.0, "delta": 0.1427, "gamma": 0.0205, "vega": 0.0341, "theta": -0.0218, "rho": 0.0073, "theo": 0.6944, "change": 0.17, "open": 0.65, "high": 0.8, "low": 0.55, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T15:53:24", "percent_change": 30.3571, "prev_day_close": 0.560000002384186}, {"option": "ENPH261016P00055000", "bid": 15.55, "bid_size": 255.0, "ask": 18.1, "ask_size": 261.0, "iv": 0.7209, "open_interest": 74.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0218, "vega": 0.0311, "theta": -0.0232, "rho": -0.0365, "theo": 16.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-17T14:45:43", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ENPH261016C00060000", "bid": 0.35, "bid_size": 1.0, "ask": 0.68, "ask_size": 639.0, "iv": 0.7812, "open_interest": 1126.0, "volume": 58.0, "delta": 0.0963, "gamma": 0.0148, "vega": 0.0258, "theta": -0.0171, "rho": 0.0049, "theo": 0.4483, "change": 0.11, "open": 0.4, "high": 0.45, "low": 0.37, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T14:35:43", "percent_change": 35.4839, "prev_day_close": 0.310000002384186}, {"option": "ENPH261016P00060000", "bid": 20.35, "bid_size": 102.0, "ask": 22.8, "ask_size": 53.0, "iv": 0.7373, "open_interest": 37.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0163, "vega": 0.0212, "theta": -0.0189, "rho": -0.0293, "theo": 21.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-08-14T09:38:29", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "ENPH261016C00065000", "bid": 0.2, "bid_size": 2.0, "ask": 0.5, "ask_size": 609.0, "iv": 0.8106, "open_interest": 1267.0, "volume": 63.0, "delta": 0.0694, "gamma": 0.011, "vega": 0.0202, "theta": -0.014, "rho": 0.0035, "theo": 0.3177, "change": 0.025, "open": 0.24, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T13:17:57", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "ENPH261016P00065000", "bid": 24.5, "bid_size": 135.0, "ask": 27.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0124, "vega": 0.0142, "theta": -0.016, "rho": -0.0214, "theo": 26.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-08-17T15:52:02", "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "ENPH261120C00015000", "bid": 21.95, "bid_size": 57.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.9699, "open_interest": 5.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0019, "vega": 0.0068, "theta": -0.0036, "rho": 0.0358, "theo": 23.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-07-27T15:37:55", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "ENPH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1582.0, "iv": 1.0848, "open_interest": 37.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0019, "vega": 0.0069, "theta": -0.0036, "rho": -0.0015, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T13:31:07", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "ENPH261120C00017500", "bid": 20.2, "bid_size": 35.0, "ask": 22.8, "ask_size": 25.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.003, "vega": 0.0097, "theta": -0.0046, "rho": 0.0412, "theo": 21.4516, "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": 21.4250001907349}, {"option": "ENPH261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 954.0, "iv": 0.9471, "open_interest": 400.0, "volume": 0.0, "delta": -0.021, "gamma": 0.003, "vega": 0.0098, "theta": -0.0046, "rho": -0.0023, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-07-28T12:48:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ENPH261120C00020000", "bid": 17.7, "bid_size": 88.0, "ask": 20.95, "ask_size": 48.0, "iv": 0.968, "open_interest": 13.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0047, "vega": 0.0142, "theta": -0.0062, "rho": 0.0461, "theo": 19.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.82, "last_trade_time": "2026-07-31T11:24:04", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "ENPH261120P00020000", "bid": 0.15, "bid_size": 252.0, "ask": 0.42, "ask_size": 2155.0, "iv": 0.851, "open_interest": 204.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0047, "vega": 0.0143, "theta": -0.0063, "rho": -0.0035, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T12:23:55", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "ENPH261120C00022500", "bid": 15.45, "bid_size": 91.0, "ask": 17.95, "ask_size": 48.0, "iv": 0.7528, "open_interest": 5.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0073, "vega": 0.0211, "theta": -0.0088, "rho": 0.0499, "theo": 16.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.04, "last_trade_time": "2026-07-27T12:30:02", "percent_change": 0.0, "prev_day_close": 16.8750004768372}, {"option": "ENPH261120P00022500", "bid": 0.02, "bid_size": 1539.0, "ask": 0.9, "ask_size": 1629.0, "iv": 0.8073, "open_interest": 247.0, "volume": 1.0, "delta": -0.0539, "gamma": 0.0073, "vega": 0.0212, "theta": -0.0089, "rho": -0.0057, "theo": 0.3909, "change": -0.04, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T10:12:00", "percent_change": -10.8108, "prev_day_close": 0.36999998986721}, {"option": "ENPH261120C00025000", "bid": 13.4, "bid_size": 95.0, "ask": 15.8, "ask_size": 53.0, "iv": 0.7703, "open_interest": 36.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0108, "vega": 0.0304, "theta": -0.0125, "rho": 0.0523, "theo": 14.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.73, "last_trade_time": "2026-08-19T10:45:37", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ENPH261120P00025000", "bid": 0.31, "bid_size": 1033.0, "ask": 0.82, "ask_size": 442.0, "iv": 0.7183, "open_interest": 1308.0, "volume": 21.0, "delta": -0.0867, "gamma": 0.0108, "vega": 0.0305, "theta": -0.0126, "rho": -0.0092, "theo": 0.6744, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-21T11:04:56", "percent_change": -17.4825, "prev_day_close": 0.714999973773956}, {"option": "ENPH261120C00030000", "bid": 9.55, "bid_size": 956.0, "ask": 11.1, "ask_size": 304.0, "iv": 0.6708, "open_interest": 379.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0186, "vega": 0.0518, "theta": -0.0211, "rho": 0.0522, "theo": 10.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-19T13:58:07", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "ENPH261120P00030000", "bid": 1.41, "bid_size": 812.0, "ask": 2.11, "ask_size": 736.0, "iv": 0.7433, "open_interest": 476.0, "volume": 16.0, "delta": -0.1877, "gamma": 0.0188, "vega": 0.052, "theta": -0.0213, "rho": -0.02, "theo": 1.7672, "change": 0.035, "open": 1.56, "high": 1.84, "low": 1.56, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-21T15:37:51", "percent_change": 2.00573, "prev_day_close": 1.74499994516373}, {"option": "ENPH261120C00035000", "bid": 6.35, "bid_size": 1154.0, "ask": 9.05, "ask_size": 601.0, "iv": 0.755, "open_interest": 205.0, "volume": 3.0, "delta": 0.6856, "gamma": 0.0248, "vega": 0.0686, "theta": -0.0281, "rho": 0.0473, "theo": 7.6207, "change": 0.275, "open": 7.53, "high": 7.53, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T15:13:20", "percent_change": 3.85965, "prev_day_close": 7.125}, {"option": "ENPH261120P00035000", "bid": 3.1, "bid_size": 676.0, "ask": 4.05, "ask_size": 373.0, "iv": 0.7326, "open_interest": 2761.0, "volume": 9.0, "delta": -0.3186, "gamma": 0.0251, "vega": 0.0688, "theta": -0.0284, "rho": -0.0338, "theo": 3.6501, "change": 0.175, "open": 3.53, "high": 3.85, "low": 3.35, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-21T14:35:34", "percent_change": 4.76191, "prev_day_close": 3.67499995231628}, {"option": "ENPH261120C00040000", "bid": 5.05, "bid_size": 356.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.757, "open_interest": 1063.0, "volume": 42.0, "delta": 0.5504, "gamma": 0.0275, "vega": 0.0764, "theta": -0.0314, "rho": 0.0399, "theo": 5.317, "change": 0.23, "open": 5.4, "high": 5.7, "low": 5.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-08-21T15:57:12", "percent_change": 4.50981, "prev_day_close": 5.09999990463257}, {"option": "ENPH261120P00040000", "bid": 5.8, "bid_size": 398.0, "ask": 6.55, "ask_size": 144.0, "iv": 0.7278, "open_interest": 1478.0, "volume": 0.0, "delta": -0.456, "gamma": 0.028, "vega": 0.0763, "theta": -0.032, "rho": -0.0475, "theo": 6.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-08-20T11:25:28", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ENPH261120C00045000", "bid": 3.55, "bid_size": 76.0, "ask": 3.95, "ask_size": 226.0, "iv": 0.7749, "open_interest": 796.0, "volume": 26.0, "delta": 0.4278, "gamma": 0.0269, "vega": 0.0756, "theta": -0.0314, "rho": 0.0321, "theo": 3.6902, "change": 0.25, "open": 4.0, "high": 4.0, "low": 3.55, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T15:26:16", "percent_change": 7.14286, "prev_day_close": 3.5}, {"option": "ENPH261120P00045000", "bid": 8.5, "bid_size": 674.0, "ask": 10.6, "ask_size": 419.0, "iv": 0.7379, "open_interest": 630.0, "volume": 1.0, "delta": -0.5813, "gamma": 0.0276, "vega": 0.075, "theta": -0.0322, "rho": -0.0583, "theo": 9.6693, "change": -0.375, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-21T09:32:48", "percent_change": -3.85604, "prev_day_close": 9.72499990463257}, {"option": "ENPH261120C00050000", "bid": 2.5, "bid_size": 41.0, "ask": 2.75, "ask_size": 211.0, "iv": 0.7716, "open_interest": 3073.0, "volume": 91.0, "delta": 0.3269, "gamma": 0.0244, "vega": 0.0695, "theta": -0.0292, "rho": 0.025, "theo": 2.5753, "change": 0.185, "open": 2.7, "high": 3.05, "low": 2.39, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T15:50:00", "percent_change": 7.66046, "prev_day_close": 2.41499996185303}, {"option": "ENPH261120P00050000", "bid": 12.8, "bid_size": 498.0, "ask": 14.45, "ask_size": 371.0, "iv": 0.7761, "open_interest": 185.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0253, "vega": 0.068, "theta": -0.0302, "rho": -0.0656, "theo": 13.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.02, "last_trade_time": "2026-08-18T11:47:58", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ENPH261120C00055000", "bid": 1.5, "bid_size": 859.0, "ask": 2.1, "ask_size": 342.0, "iv": 0.7737, "open_interest": 714.0, "volume": 43.0, "delta": 0.2479, "gamma": 0.021, "vega": 0.0609, "theta": -0.0258, "rho": 0.0193, "theo": 1.8124, "change": 0.3, "open": 1.8, "high": 2.02, "low": 1.77, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T12:36:29", "percent_change": 17.6471, "prev_day_close": 1.69999998807907}, {"option": "ENPH261120P00055000", "bid": 17.1, "bid_size": 476.0, "ask": 18.95, "ask_size": 397.0, "iv": 0.816, "open_interest": 168.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0222, "vega": 0.0583, "theta": -0.0272, "rho": -0.0677, "theo": 17.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.83, "last_trade_time": "2026-08-20T14:33:37", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ENPH261120C00060000", "bid": 1.12, "bid_size": 469.0, "ask": 1.48, "ask_size": 333.0, "iv": 0.7889, "open_interest": 1280.0, "volume": 4.0, "delta": 0.1877, "gamma": 0.0177, "vega": 0.0518, "theta": -0.0222, "rho": 0.0148, "theo": 1.2891, "change": 0.115, "open": 1.3, "high": 1.35, "low": 1.23, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T11:04:56", "percent_change": 9.31174, "prev_day_close": 1.23499995470047}, {"option": "ENPH261120P00060000", "bid": 20.65, "bid_size": 584.0, "ask": 24.0, "ask_size": 365.0, "iv": 0.797, "open_interest": 108.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0189, "vega": 0.0475, "theta": -0.0238, "rho": -0.0662, "theo": 22.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-19T13:55:29", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ENPH261120C00065000", "bid": 0.64, "bid_size": 1030.0, "ask": 1.31, "ask_size": 737.0, "iv": 0.8084, "open_interest": 643.0, "volume": 42.0, "delta": 0.1428, "gamma": 0.0146, "vega": 0.0434, "theta": -0.0188, "rho": 0.0113, "theo": 0.9314, "change": 0.07, "open": 0.94, "high": 1.0, "low": 0.93, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T14:51:37", "percent_change": 7.95455, "prev_day_close": 0.879999995231628}, {"option": "ENPH261120P00065000", "bid": 25.35, "bid_size": 266.0, "ask": 28.1, "ask_size": 269.0, "iv": 0.7333, "open_interest": 85.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.016, "vega": 0.0373, "theta": -0.0207, "rho": -0.0607, "theo": 26.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-08-19T13:31:23", "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "ENPH261120C00070000", "bid": 0.37, "bid_size": 1102.0, "ask": 1.0, "ask_size": 700.0, "iv": 0.8104, "open_interest": 1294.0, "volume": 2.0, "delta": 0.11, "gamma": 0.0119, "vega": 0.0362, "theta": -0.0159, "rho": 0.0088, "theo": 0.6877, "change": 0.08, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T09:31:15", "percent_change": 13.3333, "prev_day_close": 0.599999994039536}, {"option": "ENPH261120P00070000", "bid": 30.15, "bid_size": 336.0, "ask": 32.9, "ask_size": 336.0, "iv": 0.7164, "open_interest": 101.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0137, "vega": 0.0283, "theta": -0.0181, "rho": -0.0517, "theo": 31.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-08-17T14:56:10", "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "ENPH261120C00075000", "bid": 0.31, "bid_size": 878.0, "ask": 0.88, "ask_size": 1339.0, "iv": 0.8493, "open_interest": 2391.0, "volume": 1.0, "delta": 0.086, "gamma": 0.0098, "vega": 0.0302, "theta": -0.0134, "rho": 0.0069, "theo": 0.5206, "change": 0.01, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T11:46:49", "percent_change": 1.92308, "prev_day_close": 0.519999995827675}, {"option": "ENPH261120P00075000", "bid": 35.95, "bid_size": 48.0, "ask": 37.85, "ask_size": 53.0, "iv": 0.9388, "open_interest": 29.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0115, "vega": 0.0207, "theta": -0.016, "rho": -0.0432, "theo": 36.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-07-27T13:08:18", "percent_change": 0.0, "prev_day_close": 36.5750007629394}, {"option": "ENPH261120C00080000", "bid": 0.31, "bid_size": 179.0, "ask": 0.68, "ask_size": 936.0, "iv": 0.8746, "open_interest": 1590.0, "volume": 1.0, "delta": 0.0685, "gamma": 0.0081, "vega": 0.0254, "theta": -0.0114, "rho": 0.0055, "theo": 0.4045, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T11:57:56", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "ENPH261120P00080000", "bid": 40.0, "bid_size": 122.0, "ask": 42.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0094, "vega": 0.0137, "theta": -0.0143, "rho": -0.0303, "theo": 41.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-06-09T12:48:03", "percent_change": 0.0, "prev_day_close": 41.9000015258789}, {"option": "ENPH261120C00085000", "bid": 0.21, "bid_size": 655.0, "ask": 0.39, "ask_size": 266.0, "iv": 0.8456, "open_interest": 102.0, "volume": 1.0, "delta": 0.0555, "gamma": 0.0067, "vega": 0.0215, "theta": -0.0099, "rho": 0.0044, "theo": 0.3218, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:57:13", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "ENPH261120P00085000", "bid": 44.4, "bid_size": 92.0, "ask": 48.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.007, "vega": 0.0079, "theta": -0.011, "rho": -0.0177, "theo": 46.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.74, "last_trade_time": "2026-06-08T12:44:03", "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "ENPH261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 1052.0, "iv": 0.89, "open_interest": 83.0, "volume": 1.0, "delta": 0.0458, "gamma": 0.0057, "vega": 0.0185, "theta": -0.0086, "rho": 0.0037, "theo": 0.2618, "change": -0.02, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T09:50:39", "percent_change": -7.40741, "prev_day_close": 0.269999999552965}, {"option": "ENPH261120P00090000", "bid": 49.7, "bid_size": 40.0, "ask": 52.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0048, "vega": 0.0049, "theta": -0.0072, "rho": -0.012, "theo": 51.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-06-03T10:30:53", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "ENPH261120C00095000", "bid": 0.05, "bid_size": 696.0, "ask": 1.24, "ask_size": 1483.0, "iv": 1.0783, "open_interest": 472.0, "volume": 2.0, "delta": 0.0384, "gamma": 0.0048, "vega": 0.016, "theta": -0.0076, "rho": 0.0031, "theo": 0.2171, "change": -0.02, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T13:30:35", "percent_change": -9.09091, "prev_day_close": 0.219999996945262}, {"option": "ENPH261120P00095000", "bid": 55.2, "bid_size": 11.0, "ask": 57.85, "ask_size": 16.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0031, "vega": 0.0018, "theta": -0.0038, "rho": -0.0041, "theo": 56.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.05, "last_trade_time": "2026-06-03T10:31:14", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "ENPH261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1377.0, "iv": 0.9905, "open_interest": 75.0, "volume": 1.0, "delta": 0.0326, "gamma": 0.0041, "vega": 0.014, "theta": -0.0067, "rho": 0.0026, "theo": 0.1831, "change": -0.055, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T11:46:49", "percent_change": -29.7297, "prev_day_close": 0.185000006109476}, {"option": "ENPH261120P00100000", "bid": 59.75, "bid_size": 40.0, "ask": 63.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0014, "rho": -0.0025, "theo": 61.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.43, "last_trade_time": "2026-07-17T10:05:24", "percent_change": 0.0, "prev_day_close": 61.2249984741211}, {"option": "ENPH261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1907.0, "iv": 1.0346, "open_interest": 588.0, "volume": 3.0, "delta": 0.0281, "gamma": 0.0036, "vega": 0.0123, "theta": -0.006, "rho": 0.0022, "theo": 0.1566, "change": -0.095, "open": 0.14, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T14:40:13", "percent_change": -38.7755, "prev_day_close": 0.245000004768372}, {"option": "ENPH261120P00105000", "bid": 64.45, "bid_size": 40.0, "ask": 67.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0001, "rho": -0.0015, "theo": 66.4453, "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": 67.1999969482422}, {"option": "ENPH261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 826.0, "iv": 0.9259, "open_interest": 460.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0031, "vega": 0.011, "theta": -0.0054, "rho": 0.002, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-05T12:23:09", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ENPH261120P00110000", "bid": 69.3, "bid_size": 40.0, "ask": 73.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.4452, "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": 72.125}, {"option": "ENPH261218C00015000", "bid": 22.05, "bid_size": 185.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.9508, "open_interest": 79.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0021, "vega": 0.0094, "theta": -0.0035, "rho": 0.046, "theo": 23.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.66, "last_trade_time": "2026-08-07T12:36:09", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "ENPH261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 577.0, "iv": 0.9698, "open_interest": 407.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0021, "vega": 0.0094, "theta": -0.0035, "rho": -0.0025, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T12:59:02", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ENPH261218C00017500", "bid": 20.25, "bid_size": 604.0, "ask": 23.45, "ask_size": 478.0, "iv": 0.9864, "open_interest": 148.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0034, "vega": 0.0136, "theta": -0.0046, "rho": 0.0526, "theo": 21.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-05-21T15:18:53", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "ENPH261218P00017500", "bid": 0.01, "bid_size": 961.0, "ask": 0.29, "ask_size": 842.0, "iv": 0.7746, "open_interest": 361.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0034, "vega": 0.0136, "theta": -0.0046, "rho": -0.0038, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-19T15:10:48", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "ENPH261218C00020000", "bid": 17.9, "bid_size": 678.0, "ask": 21.35, "ask_size": 442.0, "iv": 0.9385, "open_interest": 123.0, "volume": 1.0, "delta": 0.9595, "gamma": 0.0052, "vega": 0.0198, "theta": -0.0064, "rho": 0.0584, "theo": 19.2472, "change": -0.15, "open": 18.75, "high": 18.75, "low": 18.75, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-08-21T14:33:24", "percent_change": -0.793649, "prev_day_close": 18.8999996185303}, {"option": "ENPH261218P00020000", "bid": 0.21, "bid_size": 637.0, "ask": 0.44, "ask_size": 692.0, "iv": 0.7696, "open_interest": 605.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0052, "vega": 0.0199, "theta": -0.0064, "rho": -0.006, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-17T13:30:18", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "ENPH261218C00022500", "bid": 15.7, "bid_size": 571.0, "ask": 18.25, "ask_size": 421.0, "iv": 0.7387, "open_interest": 107.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0078, "vega": 0.0286, "theta": -0.0089, "rho": 0.0626, "theo": 17.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-01-13T11:07:03", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "ENPH261218P00022500", "bid": 0.41, "bid_size": 514.0, "ask": 0.68, "ask_size": 256.0, "iv": 0.7419, "open_interest": 193.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0078, "vega": 0.0286, "theta": -0.009, "rho": -0.0095, "theo": 0.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-18T12:48:03", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ENPH261218C00025000", "bid": 13.5, "bid_size": 332.0, "ask": 16.4, "ask_size": 139.0, "iv": 0.7469, "open_interest": 80.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0109, "vega": 0.0392, "theta": -0.012, "rho": 0.0651, "theo": 14.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-07-30T14:26:26", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "ENPH261218P00025000", "bid": 0.66, "bid_size": 747.0, "ask": 1.2, "ask_size": 698.0, "iv": 0.7343, "open_interest": 2508.0, "volume": 1069.0, "delta": -0.1021, "gamma": 0.011, "vega": 0.0394, "theta": -0.0122, "rho": -0.0145, "theo": 0.9411, "change": 0.105, "open": 0.91, "high": 1.0, "low": 0.86, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T14:35:43", "percent_change": 11.7318, "prev_day_close": 0.895000010728836}, {"option": "ENPH261218C00030000", "bid": 10.1, "bid_size": 776.0, "ask": 12.5, "ask_size": 581.0, "iv": 0.7387, "open_interest": 187.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0173, "vega": 0.0615, "theta": -0.0188, "rho": 0.0648, "theo": 11.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-19T09:41:44", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "ENPH261218P00030000", "bid": 1.73, "bid_size": 1120.0, "ask": 2.58, "ask_size": 691.0, "iv": 0.7206, "open_interest": 3759.0, "volume": 2.0, "delta": -0.2, "gamma": 0.0175, "vega": 0.0618, "theta": -0.019, "rho": -0.0285, "theo": 2.2004, "change": 0.095, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T14:33:02", "percent_change": 4.30839, "prev_day_close": 2.20500004291534}, {"option": "ENPH261218C00035000", "bid": 7.35, "bid_size": 1262.0, "ask": 9.55, "ask_size": 713.0, "iv": 0.7472, "open_interest": 465.0, "volume": 16.0, "delta": 0.6858, "gamma": 0.0221, "vega": 0.0785, "theta": -0.024, "rho": 0.0596, "theo": 8.2906, "change": 0.575, "open": 8.7, "high": 8.7, "low": 8.43, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T13:08:32", "percent_change": 7.25552, "prev_day_close": 7.92499995231628}, {"option": "ENPH261218P00035000", "bid": 3.65, "bid_size": 776.0, "ask": 4.7, "ask_size": 646.0, "iv": 0.7233, "open_interest": 3702.0, "volume": 37.0, "delta": -0.3193, "gamma": 0.0225, "vega": 0.0787, "theta": -0.0244, "rho": -0.0454, "theo": 4.2034, "change": -0.005, "open": 4.02, "high": 4.22, "low": 3.95, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-08-21T14:34:57", "percent_change": -0.118341, "prev_day_close": 4.22499990463257}, {"option": "ENPH261218C00040000", "bid": 5.4, "bid_size": 1211.0, "ask": 7.3, "ask_size": 788.0, "iv": 0.7646, "open_interest": 723.0, "volume": 9.0, "delta": 0.5654, "gamma": 0.0244, "vega": 0.0869, "theta": -0.0267, "rho": 0.0516, "theo": 6.0433, "change": 0.2, "open": 6.5, "high": 6.7, "low": 5.96, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-21T15:06:41", "percent_change": 3.41881, "prev_day_close": 5.84999990463257}, {"option": "ENPH261218P00040000", "bid": 6.35, "bid_size": 512.0, "ask": 7.45, "ask_size": 352.0, "iv": 0.7276, "open_interest": 5744.0, "volume": 1.0, "delta": -0.4421, "gamma": 0.025, "vega": 0.0868, "theta": -0.0273, "rho": -0.0619, "theo": 6.914, "change": -0.35, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T12:02:22", "percent_change": -5.03597, "prev_day_close": 6.95000004768372}, {"option": "ENPH261218C00045000", "bid": 3.9, "bid_size": 972.0, "ask": 4.9, "ask_size": 560.0, "iv": 0.7354, "open_interest": 1177.0, "volume": 11.0, "delta": 0.4551, "gamma": 0.0244, "vega": 0.0874, "theta": -0.027, "rho": 0.043, "theo": 4.3943, "change": 0.085, "open": 4.45, "high": 4.75, "low": 4.31, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-08-21T14:57:36", "percent_change": 2.01184, "prev_day_close": 4.22499990463257}, {"option": "ENPH261218P00045000", "bid": 9.6, "bid_size": 468.0, "ask": 10.85, "ask_size": 336.0, "iv": 0.7336, "open_interest": 885.0, "volume": 1.0, "delta": -0.5553, "gamma": 0.0252, "vega": 0.0867, "theta": -0.0279, "rho": -0.0752, "theo": 10.2351, "change": -0.405, "open": 9.92, "high": 9.92, "low": 9.92, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-08-21T09:30:15", "percent_change": -3.92252, "prev_day_close": 10.3249998092651}, {"option": "ENPH261218C00050000", "bid": 2.81, "bid_size": 883.0, "ask": 3.75, "ask_size": 631.0, "iv": 0.7508, "open_interest": 2296.0, "volume": 43.0, "delta": 0.3616, "gamma": 0.0228, "vega": 0.0826, "theta": -0.0258, "rho": 0.035, "theo": 3.2118, "change": 0.15, "open": 3.3, "high": 3.4, "low": 3.15, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T15:56:33", "percent_change": 4.83871, "prev_day_close": 3.10000002384186}, {"option": "ENPH261218P00050000", "bid": 13.0, "bid_size": 696.0, "ask": 14.35, "ask_size": 78.0, "iv": 0.6972, "open_interest": 624.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0238, "vega": 0.0809, "theta": -0.0269, "rho": -0.0848, "theo": 14.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-20T14:09:25", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ENPH261218C00055000", "bid": 2.05, "bid_size": 650.0, "ask": 2.86, "ask_size": 654.0, "iv": 0.763, "open_interest": 1315.0, "volume": 40.0, "delta": 0.2858, "gamma": 0.0204, "vega": 0.0749, "theta": -0.0236, "rho": 0.0281, "theo": 2.3696, "change": 0.12, "open": 2.43, "high": 2.48, "low": 2.26, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T15:55:53", "percent_change": 5.26316, "prev_day_close": 2.27999997138977}, {"option": "ENPH261218P00055000", "bid": 16.85, "bid_size": 763.0, "ask": 20.15, "ask_size": 515.0, "iv": 0.794, "open_interest": 539.0, "volume": 11.0, "delta": -0.7319, "gamma": 0.0216, "vega": 0.0719, "theta": -0.025, "rho": -0.0892, "theo": 18.1904, "change": -0.45, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-21T09:37:39", "percent_change": -2.45231, "prev_day_close": 18.3499994277954}, {"option": "ENPH261218C00060000", "bid": 1.45, "bid_size": 1000.0, "ask": 2.16, "ask_size": 690.0, "iv": 0.7667, "open_interest": 10060.0, "volume": 61.0, "delta": 0.226, "gamma": 0.0178, "vega": 0.0662, "theta": -0.021, "rho": 0.0225, "theo": 1.7697, "change": 0.1, "open": 1.8, "high": 1.98, "low": 1.79, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:48:48", "percent_change": 5.88235, "prev_day_close": 1.69999998807907}, {"option": "ENPH261218P00060000", "bid": 21.25, "bid_size": 652.0, "ask": 23.65, "ask_size": 360.0, "iv": 0.7364, "open_interest": 128.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0192, "vega": 0.0614, "theta": -0.0228, "rho": -0.0895, "theo": 22.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-06T13:31:57", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "ENPH261218C00065000", "bid": 0.98, "bid_size": 1148.0, "ask": 1.8, "ask_size": 906.0, "iv": 0.7802, "open_interest": 530.0, "volume": 11.0, "delta": 0.1798, "gamma": 0.0153, "vega": 0.0577, "theta": -0.0185, "rho": 0.018, "theo": 1.3425, "change": 0.175, "open": 1.32, "high": 1.45, "low": 1.32, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T12:56:13", "percent_change": 14.2857, "prev_day_close": 1.22500002384186}, {"option": "ENPH261218P00065000", "bid": 25.85, "bid_size": 215.0, "ask": 28.35, "ask_size": 281.0, "iv": 0.7537, "open_interest": 85.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0169, "vega": 0.0509, "theta": -0.0205, "rho": -0.0847, "theo": 27.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.73, "last_trade_time": "2026-08-19T13:16:09", "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "ENPH261218C00070000", "bid": 0.78, "bid_size": 801.0, "ask": 1.47, "ask_size": 947.0, "iv": 0.8009, "open_interest": 1174.0, "volume": 4.0, "delta": 0.1443, "gamma": 0.0131, "vega": 0.05, "theta": -0.0162, "rho": 0.0146, "theo": 1.0375, "change": 0.1, "open": 1.02, "high": 1.1, "low": 1.02, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T11:01:01", "percent_change": 10.0, "prev_day_close": 1.00000002980232}, {"option": "ENPH261218P00070000", "bid": 30.3, "bid_size": 690.0, "ask": 33.7, "ask_size": 417.0, "iv": 0.8045, "open_interest": 140.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0149, "vega": 0.0416, "theta": -0.0185, "rho": -0.0796, "theo": 31.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.62, "last_trade_time": "2026-07-01T10:54:17", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "ENPH261218C00075000", "bid": 0.56, "bid_size": 848.0, "ask": 1.09, "ask_size": 803.0, "iv": 0.7976, "open_interest": 811.0, "volume": 1898.0, "delta": 0.1174, "gamma": 0.0111, "vega": 0.0433, "theta": -0.0143, "rho": 0.0119, "theo": 0.8185, "change": -0.01, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T14:35:42", "percent_change": -1.31579, "prev_day_close": 0.759999990463257}, {"option": "ENPH261218P00075000", "bid": 34.7, "bid_size": 134.0, "ask": 37.95, "ask_size": 38.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0131, "vega": 0.0319, "theta": -0.0168, "rho": -0.0662, "theo": 36.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-08-14T14:10:47", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "ENPH261218C00080000", "bid": 0.33, "bid_size": 1151.0, "ask": 1.02, "ask_size": 1494.0, "iv": 0.8138, "open_interest": 8267.0, "volume": 1.0, "delta": 0.0968, "gamma": 0.0095, "vega": 0.0377, "theta": -0.0126, "rho": 0.0098, "theo": 0.6593, "change": 0.09, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T11:01:01", "percent_change": 14.5161, "prev_day_close": 0.61999998986721}, {"option": "ENPH261218P00080000", "bid": 39.6, "bid_size": 134.0, "ask": 42.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0117, "vega": 0.0236, "theta": -0.0156, "rho": -0.0542, "theo": 41.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.73, "last_trade_time": "2026-07-06T09:54:44", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "ENPH261218C00085000", "bid": 0.3, "bid_size": 366.0, "ask": 0.88, "ask_size": 1102.0, "iv": 0.8382, "open_interest": 99.0, "volume": 3.0, "delta": 0.081, "gamma": 0.0082, "vega": 0.033, "theta": -0.0112, "rho": 0.0082, "theo": 0.5414, "change": 0.03, "open": 0.59, "high": 0.59, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T14:36:55", "percent_change": 6.66667, "prev_day_close": 0.450000002980232}, {"option": "ENPH261218P00085000", "bid": 44.55, "bid_size": 127.0, "ask": 47.95, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0099, "vega": 0.0164, "theta": -0.0146, "rho": -0.0402, "theo": 46.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-06-01T14:35:57", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ENPH261218C00090000", "bid": 0.23, "bid_size": 346.0, "ask": 0.53, "ask_size": 387.0, "iv": 0.8106, "open_interest": 110.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0071, "vega": 0.0291, "theta": -0.01, "rho": 0.007, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-20T10:43:02", "percent_change": 0.0, "prev_day_close": 0.404999986290932}, {"option": "ENPH261218P00090000", "bid": 49.9, "bid_size": 87.0, "ask": 53.15, "ask_size": 16.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0079, "vega": 0.0106, "theta": -0.0131, "rho": -0.0274, "theo": 51.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-05T12:10:14", "percent_change": 0.0, "prev_day_close": 51.7749996185303}, {"option": "ENPH261218C00095000", "bid": 0.05, "bid_size": 292.0, "ask": 0.7, "ask_size": 561.0, "iv": 0.8484, "open_interest": 44.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0062, "vega": 0.0258, "theta": -0.009, "rho": 0.006, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-07-30T09:56:07", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "ENPH261218P00095000", "bid": 54.4, "bid_size": 40.0, "ask": 58.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.006, "vega": 0.0068, "theta": -0.0098, "rho": -0.0118, "theo": 56.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.57, "last_trade_time": "2026-08-18T09:43:26", "percent_change": 0.0, "prev_day_close": 56.7749996185303}, {"option": "ENPH261218C00100000", "bid": 0.2, "bid_size": 13.0, "ask": 0.54, "ask_size": 473.0, "iv": 0.8826, "open_interest": 212.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0055, "vega": 0.0231, "theta": -0.0082, "rho": 0.0052, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-17T15:46:22", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "ENPH261218P00100000", "bid": 59.45, "bid_size": 40.0, "ask": 63.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0039, "vega": 0.0035, "theta": -0.0043, "rho": -0.0086, "theo": 61.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.84, "last_trade_time": "2026-06-01T10:02:33", "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "ENPH261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1434.0, "iv": 0.8782, "open_interest": 328.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0048, "vega": 0.0208, "theta": -0.0075, "rho": 0.0046, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-07T11:38:43", "percent_change": 0.0, "prev_day_close": 0.239999998360872}, {"option": "ENPH261218P00105000", "bid": 65.0, "bid_size": 40.0, "ask": 68.3, "ask_size": 16.0, "iv": 1.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0025, "vega": 0.0021, "theta": -0.0014, "rho": -0.0055, "theo": 66.4479, "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": 67.0249977111816}, {"option": "ENPH261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1588.0, "iv": 0.8995, "open_interest": 944.0, "volume": 1.0, "delta": 0.0399, "gamma": 0.0043, "vega": 0.0188, "theta": -0.0069, "rho": 0.0041, "theo": 0.2554, "change": -0.03, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T14:51:14", "percent_change": -13.6364, "prev_day_close": 0.219999996945262}, {"option": "ENPH261218P00110000", "bid": 70.2, "bid_size": 8.0, "ask": 73.3, "ask_size": 16.0, "iv": 1.1427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0015, "vega": 0.0007, "theta": 0.0, "rho": 0.0, "theo": 71.4452, "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": 71.7000007629394}, {"option": "ENPH270115C00015000", "bid": 23.35, "bid_size": 10.0, "ask": 24.75, "ask_size": 10.0, "iv": 0.8399, "open_interest": 293.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0023, "vega": 0.0117, "theta": -0.0033, "rho": 0.0564, "theo": 24.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-08-13T12:27:36", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ENPH270115P00015000", "bid": 0.1, "bid_size": 1.0, "ask": 0.23, "ask_size": 685.0, "iv": 0.8333, "open_interest": 234.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0023, "vega": 0.0118, "theta": -0.0033, "rho": -0.0035, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-20T10:25:25", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "ENPH270115C00017500", "bid": 21.0, "bid_size": 850.0, "ask": 22.4, "ask_size": 564.0, "iv": 0.7871, "open_interest": 335.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0036, "vega": 0.0173, "theta": -0.0045, "rho": 0.0641, "theo": 21.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-08-11T14:50:24", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ENPH270115P00017500", "bid": 0.05, "bid_size": 956.0, "ask": 0.37, "ask_size": 678.0, "iv": 0.744, "open_interest": 460.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0037, "vega": 0.0174, "theta": -0.0046, "rho": -0.0056, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T11:22:40", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "ENPH270115C00020000", "bid": 18.75, "bid_size": 746.0, "ask": 20.1, "ask_size": 567.0, "iv": 0.7531, "open_interest": 235.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0056, "vega": 0.0253, "theta": -0.0064, "rho": 0.0705, "theo": 19.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.17, "last_trade_time": "2026-08-10T14:33:54", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "ENPH270115P00020000", "bid": 0.21, "bid_size": 1284.0, "ask": 0.73, "ask_size": 1454.0, "iv": 0.7572, "open_interest": 977.0, "volume": 1.0, "delta": -0.05, "gamma": 0.0056, "vega": 0.0254, "theta": -0.0064, "rho": -0.0089, "theo": 0.4592, "change": -0.065, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T09:31:09", "percent_change": -14.6067, "prev_day_close": 0.444999992847443}, {"option": "ENPH270115C00022500", "bid": 16.55, "bid_size": 923.0, "ask": 17.85, "ask_size": 481.0, "iv": 0.7154, "open_interest": 430.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.008, "vega": 0.0355, "theta": -0.0088, "rho": 0.075, "theo": 17.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-08-20T09:30:30", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ENPH270115P00022500", "bid": 0.5, "bid_size": 1268.0, "ask": 1.05, "ask_size": 817.0, "iv": 0.7392, "open_interest": 1425.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0081, "vega": 0.0356, "theta": -0.0088, "rho": -0.0139, "theo": 0.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-19T10:33:24", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ENPH270115C00025000", "bid": 14.5, "bid_size": 966.0, "ask": 15.7, "ask_size": 370.0, "iv": 0.6914, "open_interest": 753.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0108, "vega": 0.0471, "theta": -0.0115, "rho": 0.0776, "theo": 15.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-08-19T09:39:51", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ENPH270115P00025000", "bid": 0.96, "bid_size": 688.0, "ask": 1.55, "ask_size": 817.0, "iv": 0.7358, "open_interest": 2215.0, "volume": 2.0, "delta": -0.1139, "gamma": 0.0109, "vega": 0.0473, "theta": -0.0117, "rho": -0.0205, "theo": 1.2016, "change": -0.055, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-21T14:33:02", "percent_change": -4.28015, "prev_day_close": 1.2849999666214}, {"option": "ENPH270115C00030000", "bid": 11.05, "bid_size": 1082.0, "ask": 12.25, "ask_size": 464.0, "iv": 0.7061, "open_interest": 856.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0162, "vega": 0.07, "theta": -0.0171, "rho": 0.0772, "theo": 11.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-20T13:00:09", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "ENPH270115P00030000", "bid": 2.25, "bid_size": 807.0, "ask": 2.85, "ask_size": 377.0, "iv": 0.7101, "open_interest": 5901.0, "volume": 8.0, "delta": -0.2084, "gamma": 0.0164, "vega": 0.0703, "theta": -0.0173, "rho": -0.0375, "theo": 2.6076, "change": -0.015, "open": 2.44, "high": 2.64, "low": 2.44, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-21T14:19:12", "percent_change": -0.564971, "prev_day_close": 2.65499997138977}, {"option": "ENPH270115C00035000", "bid": 8.25, "bid_size": 1042.0, "ask": 9.55, "ask_size": 598.0, "iv": 0.7172, "open_interest": 2750.0, "volume": 73.0, "delta": 0.6873, "gamma": 0.0201, "vega": 0.087, "theta": -0.0213, "rho": 0.0716, "theo": 8.908, "change": 0.025, "open": 9.24, "high": 9.5, "low": 8.65, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-21T14:32:58", "percent_change": 0.289855, "prev_day_close": 8.625}, {"option": "ENPH270115P00035000", "bid": 4.15, "bid_size": 780.0, "ask": 4.95, "ask_size": 206.0, "iv": 0.6994, "open_interest": 7817.0, "volume": 1904.0, "delta": -0.3184, "gamma": 0.0205, "vega": 0.0873, "theta": -0.0217, "rho": -0.0571, "theo": 4.7136, "change": -0.05, "open": 4.4, "high": 4.99, "low": 4.33, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T15:55:42", "percent_change": -1.05263, "prev_day_close": 4.75}, {"option": "ENPH270115C00040000", "bid": 6.6, "bid_size": 13.0, "ask": 6.85, "ask_size": 11.0, "iv": 0.7216, "open_interest": 2949.0, "volume": 44.0, "delta": 0.5782, "gamma": 0.0221, "vega": 0.096, "theta": -0.0236, "rho": 0.0633, "theo": 6.7156, "change": 0.45, "open": 7.3, "high": 7.4, "low": 6.26, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-21T15:56:20", "percent_change": 7.03125, "prev_day_close": 6.40000009536743}, {"option": "ENPH270115P00040000", "bid": 7.3, "bid_size": 19.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.7188, "open_interest": 2831.0, "volume": 3.0, "delta": -0.43, "gamma": 0.0227, "vega": 0.0959, "theta": -0.0242, "rho": -0.0759, "theo": 7.4669, "change": 0.025, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T15:55:50", "percent_change": 0.334449, "prev_day_close": 7.47499990463257}, {"option": "ENPH270115C00045000", "bid": 4.5, "bid_size": 1024.0, "ask": 5.6, "ask_size": 643.0, "iv": 0.7235, "open_interest": 4128.0, "volume": 34.0, "delta": 0.4781, "gamma": 0.0224, "vega": 0.0977, "theta": -0.0241, "rho": 0.0542, "theo": 5.068, "change": 0.175, "open": 5.2, "high": 5.4, "low": 4.85, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-21T15:20:17", "percent_change": 3.5533, "prev_day_close": 4.92499995231628}, {"option": "ENPH270115P00045000", "bid": 10.3, "bid_size": 361.0, "ask": 11.0, "ask_size": 84.0, "iv": 0.712, "open_interest": 1103.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0232, "vega": 0.0969, "theta": -0.025, "rho": -0.0918, "theo": 10.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-18T12:49:13", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ENPH270115C00050000", "bid": 3.55, "bid_size": 510.0, "ask": 4.05, "ask_size": 111.0, "iv": 0.7272, "open_interest": 6356.0, "volume": 612.0, "delta": 0.3913, "gamma": 0.0213, "vega": 0.0941, "theta": -0.0234, "rho": 0.0455, "theo": 3.8433, "change": 0.325, "open": 4.1, "high": 4.3, "low": 3.55, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-21T15:55:55", "percent_change": 8.72483, "prev_day_close": 3.72500002384186}, {"option": "ENPH270115P00050000", "bid": 14.15, "bid_size": 256.0, "ask": 14.95, "ask_size": 213.0, "iv": 0.7341, "open_interest": 2692.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.0224, "vega": 0.0922, "theta": -0.0246, "rho": -0.1032, "theo": 14.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-08-18T10:17:23", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ENPH270115C00055000", "bid": 2.56, "bid_size": 716.0, "ask": 3.45, "ask_size": 676.0, "iv": 0.7468, "open_interest": 2410.0, "volume": 22.0, "delta": 0.3192, "gamma": 0.0196, "vega": 0.0875, "theta": -0.022, "rho": 0.0378, "theo": 2.9417, "change": -0.135, "open": 3.0, "high": 3.11, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-21T14:35:55", "percent_change": -4.71204, "prev_day_close": 2.86500000953674}, {"option": "ENPH270115P00055000", "bid": 17.8, "bid_size": 642.0, "ask": 19.4, "ask_size": 416.0, "iv": 0.7375, "open_interest": 1497.0, "volume": 2.0, "delta": -0.7005, "gamma": 0.0209, "vega": 0.0839, "theta": -0.0234, "rho": -0.1102, "theo": 18.6177, "change": -0.69, "open": 17.86, "high": 17.86, "low": 17.86, "tick": "down", "last_trade_price": 17.86, "last_trade_time": "2026-08-21T11:38:00", "percent_change": -3.71967, "prev_day_close": 18.5499992370605}, {"option": "ENPH270115C00060000", "bid": 2.12, "bid_size": 446.0, "ask": 2.6, "ask_size": 441.0, "iv": 0.7585, "open_interest": 6827.0, "volume": 117.0, "delta": 0.2606, "gamma": 0.0176, "vega": 0.0795, "theta": -0.0201, "rho": 0.0313, "theo": 2.2781, "change": 0.085, "open": 2.39, "high": 2.56, "low": 2.26, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-21T15:14:50", "percent_change": 3.80313, "prev_day_close": 2.23500001430511}, {"option": "ENPH270115P00060000", "bid": 22.45, "bid_size": 424.0, "ask": 23.35, "ask_size": 148.0, "iv": 0.7407, "open_interest": 1791.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0192, "vega": 0.0741, "theta": -0.0219, "rho": -0.112, "theo": 22.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-08-13T10:53:10", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "ENPH270115C00065000", "bid": 1.46, "bid_size": 1023.0, "ask": 2.25, "ask_size": 934.0, "iv": 0.7669, "open_interest": 2169.0, "volume": 6.0, "delta": 0.2138, "gamma": 0.0156, "vega": 0.0713, "theta": -0.0182, "rho": 0.0259, "theo": 1.7884, "change": 0.085, "open": 1.84, "high": 1.84, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-08-21T10:16:23", "percent_change": 4.87106, "prev_day_close": 1.74500000476837}, {"option": "ENPH270115P00065000", "bid": 26.9, "bid_size": 454.0, "ask": 28.3, "ask_size": 366.0, "iv": 0.7764, "open_interest": 793.0, "volume": 0.0, "delta": -0.8145, "gamma": 0.0173, "vega": 0.0639, "theta": -0.0202, "rho": -0.1093, "theo": 27.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-08-20T11:18:19", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ENPH270115C00070000", "bid": 1.37, "bid_size": 1.0, "ask": 1.7, "ask_size": 589.0, "iv": 0.7848, "open_interest": 4786.0, "volume": 1165.0, "delta": 0.1768, "gamma": 0.0137, "vega": 0.0635, "theta": -0.0164, "rho": 0.0216, "theo": 1.4255, "change": 0.155, "open": 1.34, "high": 1.75, "low": 1.3, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-08-21T15:50:08", "percent_change": 11.8774, "prev_day_close": 1.30500000715256}, {"option": "ENPH270115P00070000", "bid": 31.4, "bid_size": 581.0, "ask": 32.95, "ask_size": 381.0, "iv": 0.7746, "open_interest": 1844.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0156, "vega": 0.0536, "theta": -0.0187, "rho": -0.1025, "theo": 32.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.12, "last_trade_time": "2026-07-28T11:50:38", "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "ENPH270115C00075000", "bid": 0.95, "bid_size": 756.0, "ask": 1.48, "ask_size": 765.0, "iv": 0.7892, "open_interest": 4869.0, "volume": 49.0, "delta": 0.1475, "gamma": 0.012, "vega": 0.0563, "theta": -0.0147, "rho": 0.0181, "theo": 1.1545, "change": 0.01, "open": 1.22, "high": 1.26, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-21T15:33:44", "percent_change": 0.909091, "prev_day_close": 1.09999999403954}, {"option": "ENPH270115P00075000", "bid": 36.35, "bid_size": 446.0, "ask": 37.7, "ask_size": 399.0, "iv": 0.8063, "open_interest": 786.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0141, "vega": 0.0441, "theta": -0.0174, "rho": -0.0935, "theo": 36.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.04, "last_trade_time": "2026-08-20T15:08:29", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "ENPH270115C00080000", "bid": 0.68, "bid_size": 991.0, "ask": 1.21, "ask_size": 805.0, "iv": 0.7887, "open_interest": 3688.0, "volume": 59.0, "delta": 0.1244, "gamma": 0.0105, "vega": 0.0502, "theta": -0.0133, "rho": 0.0153, "theo": 0.9504, "change": 0.085, "open": 1.01, "high": 1.03, "low": 0.87, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T14:20:55", "percent_change": 9.82659, "prev_day_close": 0.865000009536743}, {"option": "ENPH270115P00080000", "bid": 40.85, "bid_size": 625.0, "ask": 42.5, "ask_size": 413.0, "iv": 0.7724, "open_interest": 315.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.013, "vega": 0.0351, "theta": -0.0162, "rho": -0.0801, "theo": 41.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-06-08T10:58:47", "percent_change": 0.0, "prev_day_close": 41.8249988555908}, {"option": "ENPH270115C00085000", "bid": 0.5, "bid_size": 1120.0, "ask": 1.15, "ask_size": 1116.0, "iv": 0.8083, "open_interest": 412.0, "volume": 55.0, "delta": 0.1061, "gamma": 0.0092, "vega": 0.0447, "theta": -0.012, "rho": 0.0131, "theo": 0.7947, "change": -0.07, "open": 0.7, "high": 1.18, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T14:36:03", "percent_change": -9.09091, "prev_day_close": 0.770000010728836}, {"option": "ENPH270115P00085000", "bid": 45.75, "bid_size": 137.0, "ask": 47.35, "ask_size": 137.0, "iv": 0.7705, "open_interest": 61.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0117, "vega": 0.0272, "theta": -0.0153, "rho": -0.0659, "theo": 46.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-06-08T10:35:54", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ENPH270115C00090000", "bid": 0.37, "bid_size": 1156.0, "ask": 1.0, "ask_size": 1117.0, "iv": 0.8165, "open_interest": 2433.0, "volume": 525.0, "delta": 0.0913, "gamma": 0.0082, "vega": 0.0401, "theta": -0.0109, "rho": 0.0113, "theo": 0.6735, "change": 0.14, "open": 0.64, "high": 0.65, "low": 0.45, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T10:48:21", "percent_change": 27.451, "prev_day_close": 0.509999990463257}, {"option": "ENPH270115P00090000", "bid": 50.6, "bid_size": 76.0, "ask": 52.25, "ask_size": 39.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0101, "vega": 0.019, "theta": -0.0156, "rho": -0.0485, "theo": 51.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-06-17T13:29:50", "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "ENPH270115C00095000", "bid": 0.27, "bid_size": 1520.0, "ask": 0.89, "ask_size": 1163.0, "iv": 0.826, "open_interest": 1020.0, "volume": 5.0, "delta": 0.0795, "gamma": 0.0072, "vega": 0.0361, "theta": -0.0099, "rho": 0.0098, "theo": 0.5791, "change": 0.07, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T09:47:40", "percent_change": 15.2174, "prev_day_close": 0.459999993443489}, {"option": "ENPH270115P00095000", "bid": 55.65, "bid_size": 10.0, "ask": 57.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0083, "vega": 0.0136, "theta": -0.0141, "rho": -0.0359, "theo": 56.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.75, "last_trade_time": "2026-07-28T15:43:32", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "ENPH270115C00100000", "bid": 0.31, "bid_size": 10.0, "ask": 0.54, "ask_size": 92.0, "iv": 0.8121, "open_interest": 5506.0, "volume": 73.0, "delta": 0.0699, "gamma": 0.0065, "vega": 0.0327, "theta": -0.0091, "rho": 0.0087, "theo": 0.5039, "change": 0.025, "open": 0.55, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:42:05", "percent_change": 6.0241, "prev_day_close": 0.41499999165535}, {"option": "ENPH270115P00100000", "bid": 60.7, "bid_size": 10.0, "ask": 62.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0063, "vega": 0.0062, "theta": -0.0095, "rho": -0.0153, "theo": 61.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-06-05T09:49:59", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "ENPH270115C00105000", "bid": 0.12, "bid_size": 1560.0, "ask": 0.72, "ask_size": 1127.0, "iv": 0.8418, "open_interest": 641.0, "volume": 2.0, "delta": 0.062, "gamma": 0.0058, "vega": 0.0298, "theta": -0.0084, "rho": 0.0077, "theo": 0.4432, "change": 0.04, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T10:40:13", "percent_change": 10.8108, "prev_day_close": 0.370000004768372}, {"option": "ENPH270115P00105000", "bid": 65.7, "bid_size": 11.0, "ask": 67.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0044, "vega": 0.0044, "theta": -0.0046, "rho": -0.0123, "theo": 66.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.25, "last_trade_time": "2025-11-10T14:18:09", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ENPH270115C00110000", "bid": 0.25, "bid_size": 245.0, "ask": 0.76, "ask_size": 1294.0, "iv": 0.9003, "open_interest": 1685.0, "volume": 1.0, "delta": 0.0554, "gamma": 0.0052, "vega": 0.0272, "theta": -0.0078, "rho": 0.0069, "theo": 0.3936, "change": -0.065, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T09:35:08", "percent_change": -14.6067, "prev_day_close": 0.445000000298023}, {"option": "ENPH270115P00110000", "bid": 70.7, "bid_size": 10.0, "ask": 72.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0029, "vega": 0.003, "theta": -0.0013, "rho": -0.0088, "theo": 71.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.01, "last_trade_time": "2025-09-02T15:54:05", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "ENPH270115C00115000", "bid": 0.15, "bid_size": 636.0, "ask": 1.03, "ask_size": 1482.0, "iv": 0.9555, "open_interest": 725.0, "volume": 1.0, "delta": 0.0499, "gamma": 0.0048, "vega": 0.0251, "theta": -0.0072, "rho": 0.0062, "theo": 0.3525, "change": -0.16, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T10:40:08", "percent_change": -26.6667, "prev_day_close": 0.599999994039536}, {"option": "ENPH270115P00115000", "bid": 75.7, "bid_size": 10.0, "ask": 77.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0018, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 76.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-06-11T15:37:11", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "ENPH270115C00120000", "bid": 0.1, "bid_size": 380.0, "ask": 1.03, "ask_size": 1268.0, "iv": 0.9753, "open_interest": 1104.0, "volume": 2.0, "delta": 0.0452, "gamma": 0.0043, "vega": 0.0232, "theta": -0.0068, "rho": 0.0056, "theo": 0.318, "change": -0.21, "open": 0.29, "high": 0.29, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T10:41:10", "percent_change": -46.6667, "prev_day_close": 0.450000006705523}, {"option": "ENPH270115P00120000", "bid": 80.7, "bid_size": 9.0, "ask": 82.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.5, "last_trade_time": "2025-11-20T15:26:53", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "ENPH270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 1703.0, "iv": 0.9815, "open_interest": 787.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.004, "vega": 0.0215, "theta": -0.0063, "rho": 0.0051, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-12T10:20:09", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ENPH270115P00125000", "bid": 85.7, "bid_size": 10.0, "ask": 87.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.14, "last_trade_time": "2025-04-23T10:50:03", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "ENPH270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1493.0, "iv": 0.9046, "open_interest": 1963.0, "volume": 1.0, "delta": 0.0378, "gamma": 0.0037, "vega": 0.02, "theta": -0.006, "rho": 0.0047, "theo": 0.2641, "change": 0.125, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T10:41:41", "percent_change": 75.7576, "prev_day_close": 0.165000004693866}, {"option": "ENPH270115P00130000", "bid": 90.7, "bid_size": 10.0, "ask": 92.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.48, "last_trade_time": "2025-04-11T11:45:56", "percent_change": 0.0, "prev_day_close": 91.7750015258789}, {"option": "ENPH270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 1741.0, "iv": 1.002, "open_interest": 772.0, "volume": 1.0, "delta": 0.0348, "gamma": 0.0034, "vega": 0.0187, "theta": -0.0056, "rho": 0.0043, "theo": 0.2427, "change": -0.24, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T10:41:49", "percent_change": -57.1429, "prev_day_close": 0.420000000856817}, {"option": "ENPH270115P00135000", "bid": 95.7, "bid_size": 11.0, "ask": 97.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.43, "last_trade_time": "2025-04-23T12:21:14", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "ENPH270115C00140000", "bid": 0.15, "bid_size": 1.0, "ask": 1.01, "ask_size": 1737.0, "iv": 1.077, "open_interest": 886.0, "volume": 1.0, "delta": 0.0322, "gamma": 0.0031, "vega": 0.0175, "theta": -0.0053, "rho": 0.004, "theo": 0.2241, "change": -0.2, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T10:42:00", "percent_change": -41.6667, "prev_day_close": 0.480000004172325}, {"option": "ENPH270115P00140000", "bid": 100.7, "bid_size": 10.0, "ask": 102.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.4, "last_trade_time": "2025-10-13T09:45:12", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "ENPH270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1673.0, "iv": 0.9677, "open_interest": 651.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0029, "vega": 0.0165, "theta": -0.0051, "rho": 0.0037, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-23T12:54:41", "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "ENPH270115P00145000", "bid": 105.7, "bid_size": 10.0, "ask": 107.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.58, "last_trade_time": "2025-04-04T10:09:48", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "ENPH270115C00150000", "bid": 0.1, "bid_size": 20.0, "ask": 0.62, "ask_size": 1532.0, "iv": 1.036, "open_interest": 2110.0, "volume": 1.0, "delta": 0.0279, "gamma": 0.0027, "vega": 0.0155, "theta": -0.0048, "rho": 0.0034, "theo": 0.1937, "change": 0.08, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T10:41:02", "percent_change": 36.3636, "prev_day_close": 0.22000000346452}, {"option": "ENPH270115P00150000", "bid": 110.7, "bid_size": 10.0, "ask": 112.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.4, "last_trade_time": "2025-04-09T09:59:59", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "ENPH270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 2252.0, "iv": 1.1974, "open_interest": 597.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0026, "vega": 0.0147, "theta": -0.0046, "rho": 0.0032, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-10T09:30:04", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "ENPH270115P00155000", "bid": 115.7, "bid_size": 10.0, "ask": 117.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 116.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.2, "last_trade_time": "2025-03-03T09:54:43", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "ENPH270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 1.0572, "open_interest": 122.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0024, "vega": 0.0139, "theta": -0.0044, "rho": 0.003, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-17T15:17:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ENPH270115P00160000", "bid": 120.7, "bid_size": 10.0, "ask": 122.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.6, "last_trade_time": "2025-03-28T12:30:44", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "ENPH270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 21.0, "iv": 1.1505, "open_interest": 594.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0022, "vega": 0.0132, "theta": -0.0042, "rho": 0.0028, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-07-28T09:30:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ENPH270115P00165000", "bid": 125.7, "bid_size": 10.0, "ask": 127.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.9, "last_trade_time": "2025-02-11T09:35:41", "percent_change": 0.0, "prev_day_close": 126.724998474121}, {"option": "ENPH270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 1610.0, "iv": 1.205, "open_interest": 748.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0021, "vega": 0.0126, "theta": -0.004, "rho": 0.0027, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T09:30:10", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "ENPH270115P00170000", "bid": 130.7, "bid_size": 10.0, "ask": 132.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.6, "last_trade_time": "2025-02-11T09:38:32", "percent_change": 0.0, "prev_day_close": 131.774993896484}, {"option": "ENPH270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 1568.0, "iv": 1.2223, "open_interest": 2232.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.002, "vega": 0.012, "theta": -0.0039, "rho": 0.0025, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-13T13:22:06", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "ENPH270115P00175000", "bid": 135.5, "bid_size": 10.0, "ask": 137.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2025-02-07T09:30:04", "percent_change": 0.0, "prev_day_close": 136.774993896484}, {"option": "ENPH270115C00180000", "bid": 0.05, "bid_size": 14.0, "ask": 0.31, "ask_size": 1465.0, "iv": 1.0373, "open_interest": 7415.0, "volume": 6.0, "delta": 0.0194, "gamma": 0.0019, "vega": 0.0114, "theta": -0.0037, "rho": 0.0024, "theo": 0.1351, "change": 0.14, "open": 0.39, "high": 0.39, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T14:51:30", "percent_change": 175.0, "prev_day_close": 0.0800000028684735}, {"option": "ENPH270115P00180000", "bid": 140.7, "bid_size": 10.0, "ask": 142.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.1, "last_trade_time": "2025-12-10T13:04:07", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "ENPH270219C00020000", "bid": 18.4, "bid_size": 72.0, "ask": 21.35, "ask_size": 26.0, "iv": 0.7877, "open_interest": 3.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0059, "vega": 0.0332, "theta": -0.006, "rho": 0.0828, "theo": 19.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-20T11:39:36", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ENPH270219P00020000", "bid": 0.5, "bid_size": 18.0, "ask": 1.06, "ask_size": 560.0, "iv": 0.7822, "open_interest": 36.0, "volume": 0.0, "delta": -0.062, "gamma": 0.006, "vega": 0.0335, "theta": -0.0068, "rho": -0.0141, "theo": 0.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-17T11:43:07", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "ENPH270219C00022500", "bid": 16.25, "bid_size": 85.0, "ask": 19.3, "ask_size": 21.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0081, "vega": 0.0445, "theta": -0.0082, "rho": 0.0876, "theo": 17.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ENPH270219P00022500", "bid": 0.57, "bid_size": 937.0, "ask": 1.35, "ask_size": 695.0, "iv": 0.7136, "open_interest": 248.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0082, "vega": 0.0449, "theta": -0.009, "rho": -0.0207, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-20T12:05:20", "percent_change": 0.0, "prev_day_close": 1.08000001311302}, {"option": "ENPH270219C00025000", "bid": 14.7, "bid_size": 175.0, "ask": 17.4, "ask_size": 47.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0104, "vega": 0.0567, "theta": -0.0106, "rho": 0.0902, "theo": 15.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ENPH270219P00025000", "bid": 0.92, "bid_size": 946.0, "ask": 2.28, "ask_size": 919.0, "iv": 0.7287, "open_interest": 79.0, "volume": 3.0, "delta": -0.1275, "gamma": 0.0106, "vega": 0.0571, "theta": -0.0114, "rho": -0.0291, "theo": 1.5924, "change": 0.08, "open": 1.18, "high": 1.69, "low": 1.18, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-21T13:18:58", "percent_change": 4.96894, "prev_day_close": 1.61000001430511}, {"option": "ENPH270219C00030000", "bid": 10.9, "bid_size": 383.0, "ask": 14.0, "ask_size": 227.0, "iv": 0.7236, "open_interest": 37.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0148, "vega": 0.0795, "theta": -0.0152, "rho": 0.09, "theo": 12.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-08-18T13:57:31", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ENPH270219P00030000", "bid": 2.4, "bid_size": 930.0, "ask": 3.9, "ask_size": 778.0, "iv": 0.72, "open_interest": 264.0, "volume": 3.0, "delta": -0.2163, "gamma": 0.0151, "vega": 0.0801, "theta": -0.0159, "rho": -0.0494, "theo": 3.1588, "change": -0.175, "open": 2.94, "high": 3.15, "low": 2.94, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T10:44:34", "percent_change": -5.26316, "prev_day_close": 3.32500004768372}, {"option": "ENPH270219C00035000", "bid": 9.0, "bid_size": 453.0, "ask": 11.1, "ask_size": 434.0, "iv": 0.754, "open_interest": 57.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.018, "vega": 0.0964, "theta": -0.0187, "rho": 0.0847, "theo": 9.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-20T10:04:57", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "ENPH270219P00035000", "bid": 4.15, "bid_size": 522.0, "ask": 5.85, "ask_size": 155.0, "iv": 0.6818, "open_interest": 34.0, "volume": 1.0, "delta": -0.3158, "gamma": 0.0184, "vega": 0.0968, "theta": -0.0194, "rho": -0.0722, "theo": 5.3733, "change": -0.41, "open": 4.99, "high": 4.99, "low": 4.99, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-08-21T09:42:52", "percent_change": -7.59259, "prev_day_close": 5.40000009536743}, {"option": "ENPH270219C00040000", "bid": 6.45, "bid_size": 626.0, "ask": 9.1, "ask_size": 658.0, "iv": 0.7395, "open_interest": 55.0, "volume": 7.0, "delta": 0.5942, "gamma": 0.0197, "vega": 0.106, "theta": -0.0208, "rho": 0.0764, "theo": 7.5877, "change": 0.45, "open": 7.65, "high": 7.65, "low": 7.5, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-21T15:13:20", "percent_change": 6.25, "prev_day_close": 7.20000004768372}, {"option": "ENPH270219P00040000", "bid": 6.85, "bid_size": 730.0, "ask": 9.8, "ask_size": 658.0, "iv": 0.7366, "open_interest": 465.0, "volume": 6.0, "delta": -0.4157, "gamma": 0.0204, "vega": 0.106, "theta": -0.0214, "rho": -0.0934, "theo": 8.1685, "change": 0.05, "open": 7.83, "high": 8.5, "low": 7.83, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T13:31:27", "percent_change": 0.591713, "prev_day_close": 8.4500002861023}, {"option": "ENPH270219C00045000", "bid": 5.5, "bid_size": 391.0, "ask": 7.0, "ask_size": 695.0, "iv": 0.7544, "open_interest": 207.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0202, "vega": 0.1089, "theta": -0.0215, "rho": 0.0673, "theo": 5.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-08-17T15:34:04", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ENPH270219P00045000", "bid": 10.6, "bid_size": 368.0, "ask": 12.2, "ask_size": 214.0, "iv": 0.7197, "open_interest": 118.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.021, "vega": 0.1082, "theta": -0.0222, "rho": -0.1128, "theo": 11.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-06T11:44:37", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "ENPH270219C00050000", "bid": 3.55, "bid_size": 636.0, "ask": 6.15, "ask_size": 730.0, "iv": 0.7474, "open_interest": 55.0, "volume": 11.0, "delta": 0.4245, "gamma": 0.0197, "vega": 0.1069, "theta": -0.0212, "rho": 0.0582, "theo": 4.6506, "change": 0.625, "open": 5.05, "high": 5.24, "low": 5.05, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-21T12:21:39", "percent_change": 13.8122, "prev_day_close": 4.52499985694885}, {"option": "ENPH270219P00050000", "bid": 14.1, "bid_size": 152.0, "ask": 15.6, "ask_size": 75.0, "iv": 0.701, "open_interest": 27.0, "volume": 2.0, "delta": -0.5928, "gamma": 0.0208, "vega": 0.1051, "theta": -0.022, "rho": -0.1265, "theo": 15.1399, "change": -0.77, "open": 14.68, "high": 14.68, "low": 14.68, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-08-21T11:38:00", "percent_change": -4.98382, "prev_day_close": 15.4500002861023}, {"option": "ENPH270219C00055000", "bid": 2.52, "bid_size": 643.0, "ask": 5.2, "ask_size": 743.0, "iv": 0.752, "open_interest": 49.0, "volume": 3.0, "delta": 0.3562, "gamma": 0.0186, "vega": 0.1016, "theta": -0.0203, "rho": 0.0499, "theo": 3.6759, "change": 0.205, "open": 4.0, "high": 4.0, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-21T10:40:30", "percent_change": 5.57823, "prev_day_close": 3.67499995231628}, {"option": "ENPH270219P00055000", "bid": 17.95, "bid_size": 239.0, "ask": 19.6, "ask_size": 70.0, "iv": 0.6958, "open_interest": 1.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0199, "vega": 0.0983, "theta": -0.0212, "rho": -0.1356, "theo": 19.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.87, "last_trade_time": "2026-07-24T10:26:36", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "ENPH270219C00060000", "bid": 2.34, "bid_size": 660.0, "ask": 4.05, "ask_size": 613.0, "iv": 0.7674, "open_interest": 39.0, "volume": 7.0, "delta": 0.2991, "gamma": 0.0171, "vega": 0.0946, "theta": -0.0191, "rho": 0.0425, "theo": 2.9331, "change": 0.215, "open": 4.35, "high": 4.35, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T14:53:29", "percent_change": 7.71992, "prev_day_close": 2.78500008583069}, {"option": "ENPH270219P00060000", "bid": 22.2, "bid_size": 149.0, "ask": 25.1, "ask_size": 132.0, "iv": 0.7685, "open_interest": 1.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0188, "vega": 0.0893, "theta": -0.02, "rho": -0.1404, "theo": 23.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.44, "last_trade_time": "2026-07-28T09:53:20", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ENPH270219C00065000", "bid": 2.09, "bid_size": 599.0, "ask": 2.95, "ask_size": 385.0, "iv": 0.7643, "open_interest": 15.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0156, "vega": 0.0869, "theta": -0.0176, "rho": 0.0362, "theo": 2.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-08-13T15:35:29", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "ENPH270219P00065000", "bid": 26.4, "bid_size": 259.0, "ask": 29.4, "ask_size": 80.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0174, "vega": 0.0789, "theta": -0.0187, "rho": -0.1393, "theo": 27.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ENPH270219C00070000", "bid": 1.22, "bid_size": 1297.0, "ask": 2.45, "ask_size": 900.0, "iv": 0.7418, "open_interest": 126.0, "volume": 13.0, "delta": 0.2134, "gamma": 0.0141, "vega": 0.0792, "theta": -0.0162, "rho": 0.031, "theo": 1.9343, "change": 0.32, "open": 2.36, "high": 2.36, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T12:17:38", "percent_change": 17.4863, "prev_day_close": 1.8299999833107}, {"option": "ENPH270219P00070000", "bid": 30.9, "bid_size": 216.0, "ask": 34.15, "ask_size": 87.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0161, "vega": 0.068, "theta": -0.0174, "rho": -0.1328, "theo": 32.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ENPH270219C00075000", "bid": 1.21, "bid_size": 898.0, "ask": 2.07, "ask_size": 848.0, "iv": 0.7683, "open_interest": 15.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0126, "vega": 0.072, "theta": -0.0149, "rho": 0.0267, "theo": 1.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-14T13:05:06", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "ENPH270219P00075000", "bid": 35.65, "bid_size": 121.0, "ask": 38.3, "ask_size": 68.0, "iv": 0.7384, "open_interest": 1.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.015, "vega": 0.0585, "theta": -0.0162, "rho": -0.1219, "theo": 37.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.83, "last_trade_time": "2026-06-26T13:49:47", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "ENPH270219C00080000", "bid": 0.11, "bid_size": 879.0, "ask": 3.0, "ask_size": 841.0, "iv": 0.8037, "open_interest": 419.0, "volume": 30.0, "delta": 0.1568, "gamma": 0.0113, "vega": 0.0653, "theta": -0.0136, "rho": 0.023, "theo": 1.346, "change": -0.085, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-21T15:55:08", "percent_change": -5.88235, "prev_day_close": 1.44499999284744}, {"option": "ENPH270219P00080000", "bid": 40.2, "bid_size": 193.0, "ask": 43.25, "ask_size": 48.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0139, "vega": 0.0484, "theta": -0.015, "rho": -0.111, "theo": 41.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "ENPH270617C00015000", "bid": 23.85, "bid_size": 75.0, "ask": 25.75, "ask_size": 75.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0033, "vega": 0.0321, "theta": -0.0024, "rho": 0.1002, "theo": 24.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "ENPH270617P00015000", "bid": 0.5, "bid_size": 37.0, "ask": 0.9, "ask_size": 342.0, "iv": 0.8122, "open_interest": 66.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0033, "vega": 0.0322, "theta": -0.0042, "rho": -0.0175, "theo": 0.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-17T13:45:56", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "ENPH270617C00017500", "bid": 21.75, "bid_size": 78.0, "ask": 23.75, "ask_size": 78.0, "iv": 0.7489, "open_interest": 1.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0046, "vega": 0.0436, "theta": -0.0039, "rho": 0.1107, "theo": 22.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-05-14T10:25:50", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ENPH270617P00017500", "bid": 0.84, "bid_size": 294.0, "ask": 1.51, "ask_size": 1699.0, "iv": 0.8125, "open_interest": 29.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0046, "vega": 0.0439, "theta": -0.0056, "rho": -0.0258, "theo": 1.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-20T10:24:07", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "ENPH270617C00020000", "bid": 19.85, "bid_size": 85.0, "ask": 21.85, "ask_size": 85.0, "iv": 0.7465, "open_interest": 7.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.006, "vega": 0.0563, "theta": -0.0056, "rho": 0.1185, "theo": 20.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-07T12:25:24", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ENPH270617P00020000", "bid": 0.8, "bid_size": 471.0, "ask": 1.75, "ask_size": 232.0, "iv": 0.7214, "open_interest": 42.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0061, "vega": 0.0567, "theta": -0.0071, "rho": -0.0363, "theo": 1.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-19T13:25:08", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ENPH270617C00022500", "bid": 18.0, "bid_size": 204.0, "ask": 20.1, "ask_size": 148.0, "iv": 0.7393, "open_interest": 12.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0075, "vega": 0.0694, "theta": -0.0073, "rho": 0.1238, "theo": 19.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.29, "last_trade_time": "2026-08-10T12:23:00", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "ENPH270617P00022500", "bid": 1.91, "bid_size": 591.0, "ask": 2.5, "ask_size": 1124.0, "iv": 0.764, "open_interest": 173.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0076, "vega": 0.0699, "theta": -0.0087, "rho": -0.0487, "theo": 2.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-14T14:16:09", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "ENPH270617C00025000", "bid": 16.35, "bid_size": 265.0, "ask": 18.45, "ask_size": 223.0, "iv": 0.7358, "open_interest": 26.0, "volume": 5.0, "delta": 0.8546, "gamma": 0.0089, "vega": 0.082, "theta": -0.0089, "rho": 0.127, "theo": 17.5138, "change": 0.375, "open": 17.75, "high": 17.75, "low": 17.75, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-21T12:42:16", "percent_change": 2.15827, "prev_day_close": 17.375}, {"option": "ENPH270617P00025000", "bid": 2.11, "bid_size": 1452.0, "ask": 3.5, "ask_size": 1356.0, "iv": 0.7359, "open_interest": 90.0, "volume": 2.0, "delta": -0.1529, "gamma": 0.0091, "vega": 0.0828, "theta": -0.0103, "rho": -0.0624, "theo": 2.9198, "change": -0.225, "open": 2.73, "high": 2.8, "low": 2.73, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T11:24:28", "percent_change": -7.43802, "prev_day_close": 3.02499997615814}, {"option": "ENPH270617C00030000", "bid": 13.65, "bid_size": 651.0, "ask": 15.6, "ask_size": 514.0, "iv": 0.7438, "open_interest": 111.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0114, "vega": 0.1042, "theta": -0.0119, "rho": 0.1281, "theo": 14.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.13, "last_trade_time": "2026-08-07T15:29:11", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ENPH270617P00030000", "bid": 4.35, "bid_size": 1206.0, "ask": 5.45, "ask_size": 1323.0, "iv": 0.7453, "open_interest": 551.0, "volume": 3.0, "delta": -0.2256, "gamma": 0.0117, "vega": 0.105, "theta": -0.013, "rho": -0.0925, "theo": 4.8997, "change": -0.18, "open": 4.87, "high": 4.87, "low": 4.77, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-08-21T10:58:24", "percent_change": -3.63636, "prev_day_close": 4.95000004768372}, {"option": "ENPH270617C00035000", "bid": 11.1, "bid_size": 1205.0, "ask": 13.2, "ask_size": 861.0, "iv": 0.735, "open_interest": 361.0, "volume": 8.0, "delta": 0.7108, "gamma": 0.0132, "vega": 0.1209, "theta": -0.0141, "rho": 0.1244, "theo": 12.2555, "change": 0.735, "open": 12.46, "high": 13.03, "low": 12.39, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-08-21T12:35:32", "percent_change": 6.18947, "prev_day_close": 11.875}, {"option": "ENPH270617P00035000", "bid": 6.4, "bid_size": 1640.0, "ask": 8.05, "ask_size": 1562.0, "iv": 0.7309, "open_interest": 1508.0, "volume": 1.0, "delta": -0.3012, "gamma": 0.0138, "vega": 0.1217, "theta": -0.0151, "rho": -0.1233, "theo": 7.3809, "change": -0.025, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T13:02:13", "percent_change": -0.3367, "prev_day_close": 7.42499995231628}, {"option": "ENPH270617C00040000", "bid": 9.25, "bid_size": 1163.0, "ask": 11.2, "ask_size": 946.0, "iv": 0.7382, "open_interest": 454.0, "volume": 11.0, "delta": 0.6397, "gamma": 0.0144, "vega": 0.132, "theta": -0.0156, "rho": 0.1178, "theo": 10.2914, "change": 0.17, "open": 10.65, "high": 10.95, "low": 10.17, "tick": "down", "last_trade_price": 10.17, "last_trade_time": "2026-08-21T15:46:04", "percent_change": 1.7, "prev_day_close": 10.0}, {"option": "ENPH270617P00040000", "bid": 9.95, "bid_size": 152.0, "ask": 10.6, "ask_size": 96.0, "iv": 0.7417, "open_interest": 750.0, "volume": 2.0, "delta": -0.3757, "gamma": 0.0152, "vega": 0.1322, "theta": -0.0165, "rho": -0.1524, "theo": 10.2954, "change": -0.25, "open": 10.27, "high": 10.27, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-21T14:23:41", "percent_change": -2.40385, "prev_day_close": 10.4000000953674}, {"option": "ENPH270617C00045000", "bid": 7.85, "bid_size": 916.0, "ask": 9.55, "ask_size": 936.0, "iv": 0.7459, "open_interest": 539.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0151, "vega": 0.138, "theta": -0.0165, "rho": 0.1098, "theo": 8.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-08-18T12:56:57", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "ENPH270617P00045000", "bid": 13.1, "bid_size": 249.0, "ask": 13.95, "ask_size": 82.0, "iv": 0.74, "open_interest": 12803.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0161, "vega": 0.1374, "theta": -0.0172, "rho": -0.1781, "theo": 13.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-18T12:12:46", "percent_change": 0.0, "prev_day_close": 13.7250003814697}, {"option": "ENPH270617C00050000", "bid": 6.35, "bid_size": 1173.0, "ask": 8.2, "ask_size": 927.0, "iv": 0.7404, "open_interest": 535.0, "volume": 28.0, "delta": 0.511, "gamma": 0.0153, "vega": 0.1401, "theta": -0.0169, "rho": 0.1011, "theo": 7.3291, "change": 0.1, "open": 7.95, "high": 8.0, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-21T15:44:41", "percent_change": 1.3986, "prev_day_close": 7.15000009536743}, {"option": "ENPH270617P00050000", "bid": 16.0, "bid_size": 810.0, "ask": 18.3, "ask_size": 813.0, "iv": 0.7439, "open_interest": 1690.0, "volume": 150.0, "delta": -0.5126, "gamma": 0.0165, "vega": 0.1382, "theta": -0.0175, "rho": -0.2009, "theo": 17.1553, "change": 0.05, "open": 17.45, "high": 17.45, "low": 17.45, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.287359, "prev_day_close": 17.3999996185303}, {"option": "ENPH270617C00055000", "bid": 5.3, "bid_size": 1052.0, "ask": 7.15, "ask_size": 976.0, "iv": 0.7454, "open_interest": 686.0, "volume": 5.0, "delta": 0.4554, "gamma": 0.0152, "vega": 0.1391, "theta": -0.0169, "rho": 0.0924, "theo": 6.2286, "change": 0.075, "open": 6.78, "high": 6.78, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T14:33:01", "percent_change": 1.26582, "prev_day_close": 5.92500019073486}, {"option": "ENPH270617P00055000", "bid": 19.8, "bid_size": 840.0, "ask": 22.25, "ask_size": 849.0, "iv": 0.7481, "open_interest": 914.0, "volume": 150.0, "delta": -0.573, "gamma": 0.0166, "vega": 0.1354, "theta": -0.0174, "rho": -0.217, "theo": 20.9917, "change": -0.225, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-21T09:30:01", "percent_change": -1.06007, "prev_day_close": 21.2249994277954}, {"option": "ENPH270617C00060000", "bid": 5.1, "bid_size": 200.0, "ask": 6.3, "ask_size": 963.0, "iv": 0.7752, "open_interest": 604.0, "volume": 61.0, "delta": 0.4059, "gamma": 0.0148, "vega": 0.1359, "theta": -0.0166, "rho": 0.084, "theo": 5.3226, "change": -0.075, "open": 5.6, "high": 5.7, "low": 5.25, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-21T15:51:03", "percent_change": -1.36987, "prev_day_close": 5.47500014305115}, {"option": "ENPH270617P00060000", "bid": 24.6, "bid_size": 502.0, "ask": 26.4, "ask_size": 599.0, "iv": 0.7821, "open_interest": 1828.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.0165, "vega": 0.13, "theta": -0.017, "rho": -0.2297, "theo": 25.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.49, "last_trade_time": "2026-08-07T10:51:30", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "ENPH270617C00065000", "bid": 3.75, "bid_size": 1086.0, "ask": 5.55, "ask_size": 980.0, "iv": 0.7556, "open_interest": 430.0, "volume": 1.0, "delta": 0.3622, "gamma": 0.0142, "vega": 0.1314, "theta": -0.0161, "rho": 0.0764, "theo": 4.5761, "change": 0.525, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-21T11:47:11", "percent_change": 11.6022, "prev_day_close": 4.52499985694885}, {"option": "ENPH270617P00065000", "bid": 28.35, "bid_size": 682.0, "ask": 30.65, "ask_size": 596.0, "iv": 0.7684, "open_interest": 488.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0162, "vega": 0.1222, "theta": -0.0165, "rho": -0.2346, "theo": 29.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-07T13:04:12", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "ENPH270617C00070000", "bid": 3.7, "bid_size": 394.0, "ask": 4.95, "ask_size": 980.0, "iv": 0.7817, "open_interest": 14273.0, "volume": 5.0, "delta": 0.324, "gamma": 0.0136, "vega": 0.1259, "theta": -0.0155, "rho": 0.0692, "theo": 3.9604, "change": 0.2, "open": 4.1, "high": 4.25, "low": 4.1, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T12:11:44", "percent_change": 4.93827, "prev_day_close": 4.05000007152557}, {"option": "ENPH270617P00070000", "bid": 32.8, "bid_size": 129.0, "ask": 35.1, "ask_size": 78.0, "iv": 0.7796, "open_interest": 10.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0159, "vega": 0.1137, "theta": -0.0159, "rho": -0.2344, "theo": 33.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.84, "last_trade_time": "2026-08-20T15:08:29", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "ENPH270617C00075000", "bid": 2.87, "bid_size": 1584.0, "ask": 4.4, "ask_size": 988.0, "iv": 0.7717, "open_interest": 637.0, "volume": 6.0, "delta": 0.2906, "gamma": 0.0129, "vega": 0.1199, "theta": -0.0148, "rho": 0.0628, "theo": 3.4506, "change": -0.18, "open": 4.0, "high": 4.0, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-08-21T15:46:04", "percent_change": -4.93151, "prev_day_close": 3.65000009536743}, {"option": "ENPH270617P00075000", "bid": 36.8, "bid_size": 207.0, "ask": 39.6, "ask_size": 85.0, "iv": 0.7626, "open_interest": 1.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0154, "vega": 0.1043, "theta": -0.0152, "rho": -0.2312, "theo": 38.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-05-29T15:07:01", "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "ENPH270617C00080000", "bid": 2.5, "bid_size": 1284.0, "ask": 3.95, "ask_size": 966.0, "iv": 0.7776, "open_interest": 216.0, "volume": 15.0, "delta": 0.2616, "gamma": 0.0122, "vega": 0.1138, "theta": -0.0141, "rho": 0.0571, "theo": 3.0278, "change": -0.215, "open": 3.23, "high": 3.23, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T14:35:59", "percent_change": -6.90209, "prev_day_close": 3.11500000953674}, {"option": "ENPH270617P00080000", "bid": 41.3, "bid_size": 110.0, "ask": 44.2, "ask_size": 70.0, "iv": 0.7629, "open_interest": 9.0, "volume": 1.0, "delta": -0.7959, "gamma": 0.015, "vega": 0.094, "theta": -0.0145, "rho": -0.2229, "theo": 42.7262, "change": 0.005, "open": 42.73, "high": 42.73, "low": 42.73, "tick": "up", "last_trade_price": 42.73, "last_trade_time": "2026-08-21T09:59:45", "percent_change": 0.0117019, "prev_day_close": 42.7250003814697}, {"option": "ENPH270617C00085000", "bid": 1.94, "bid_size": 1404.0, "ask": 3.55, "ask_size": 1488.0, "iv": 0.7712, "open_interest": 126.0, "volume": 10.0, "delta": 0.2363, "gamma": 0.0114, "vega": 0.1078, "theta": -0.0134, "rho": 0.052, "theo": 2.6748, "change": 0.125, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-21T09:56:38", "percent_change": 4.79846, "prev_day_close": 2.60500001907349}, {"option": "ENPH270617P00085000", "bid": 45.95, "bid_size": 88.0, "ask": 48.85, "ask_size": 72.0, "iv": 0.7646, "open_interest": 3.0, "volume": 1.0, "delta": -0.8273, "gamma": 0.0145, "vega": 0.0836, "theta": -0.0138, "rho": -0.2152, "theo": 47.4008, "change": 0.18, "open": 47.63, "high": 47.63, "low": 47.63, "tick": "down", "last_trade_price": 47.63, "last_trade_time": "2026-08-21T13:24:20", "percent_change": 0.379345, "prev_day_close": 47.4500007629394}, {"option": "ENPH270617C00090000", "bid": 1.64, "bid_size": 1379.0, "ask": 3.25, "ask_size": 1520.0, "iv": 0.776, "open_interest": 367.0, "volume": 1.0, "delta": 0.2143, "gamma": 0.0108, "vega": 0.1019, "theta": -0.0128, "rho": 0.0474, "theo": 2.3775, "change": 0.065, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-08-21T11:27:16", "percent_change": 2.52427, "prev_day_close": 2.57500004768372}, {"option": "ENPH270617P00090000", "bid": 51.1, "bid_size": 78.0, "ask": 53.5, "ask_size": 66.0, "iv": 0.7904, "open_interest": 2.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0141, "vega": 0.0741, "theta": -0.0131, "rho": -0.1999, "theo": 52.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.57, "last_trade_time": "2026-08-18T09:43:26", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "ENPH270617C00095000", "bid": 1.38, "bid_size": 1111.0, "ask": 2.91, "ask_size": 1355.0, "iv": 0.7761, "open_interest": 37.0, "volume": 3.0, "delta": 0.1952, "gamma": 0.0101, "vega": 0.0965, "theta": -0.0122, "rho": 0.0435, "theo": 2.1284, "change": 0.135, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-21T11:31:48", "percent_change": 6.2069, "prev_day_close": 2.17500001192093}, {"option": "ENPH270617P00095000", "bid": 55.9, "bid_size": 78.0, "ask": 58.3, "ask_size": 67.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0137, "vega": 0.0624, "theta": -0.0124, "rho": -0.1757, "theo": 56.94, "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": 57.1749992370606}, {"option": "ENPH270617C00100000", "bid": 1.15, "bid_size": 1571.0, "ask": 2.65, "ask_size": 1582.0, "iv": 0.7774, "open_interest": 810.0, "volume": 9.0, "delta": 0.1787, "gamma": 0.0095, "vega": 0.0912, "theta": -0.0116, "rho": 0.0399, "theo": 1.9188, "change": 0.005, "open": 1.97, "high": 2.05, "low": 1.82, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-08-21T14:58:07", "percent_change": 0.275479, "prev_day_close": 1.81500005722046}, {"option": "ENPH270617P00100000", "bid": 60.3, "bid_size": 69.0, "ask": 63.0, "ask_size": 37.0, "iv": 0.7502, "open_interest": 6.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0134, "vega": 0.0534, "theta": -0.0114, "rho": -0.151, "theo": 61.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.93, "last_trade_time": "2026-08-07T14:53:06", "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "ENPH270617C00105000", "bid": 0.96, "bid_size": 1225.0, "ask": 2.43, "ask_size": 1573.0, "iv": 0.7799, "open_interest": 33.0, "volume": 3.0, "delta": 0.1641, "gamma": 0.0089, "vega": 0.0863, "theta": -0.011, "rho": 0.0368, "theo": 1.7374, "change": 0.145, "open": 1.76, "high": 1.88, "low": 1.76, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-08-21T12:57:42", "percent_change": 8.35735, "prev_day_close": 1.73499995470047}, {"option": "ENPH270617P00105000", "bid": 65.2, "bid_size": 69.0, "ask": 67.85, "ask_size": 40.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0126, "vega": 0.0421, "theta": -0.0115, "rho": -0.1263, "theo": 66.6676, "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": 66.8500022888184}, {"option": "ENPH270617C00110000", "bid": 1.0, "bid_size": 1437.0, "ask": 1.86, "ask_size": 569.0, "iv": 0.771, "open_interest": 70.0, "volume": 1.0, "delta": 0.1513, "gamma": 0.0084, "vega": 0.0819, "theta": -0.0105, "rho": 0.0341, "theo": 1.5828, "change": 0.095, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-21T09:48:52", "percent_change": 6.39731, "prev_day_close": 1.48500001430511}, {"option": "ENPH270617P00110000", "bid": 70.75, "bid_size": 56.0, "ask": 72.7, "ask_size": 41.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0118, "vega": 0.0332, "theta": -0.0109, "rho": -0.105, "theo": 71.5826, "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": 71.6499977111816}, {"option": "ENPH280121C00015000", "bid": 24.85, "bid_size": 458.0, "ask": 27.0, "ask_size": 567.0, "iv": 0.7322, "open_interest": 271.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0033, "vega": 0.0563, "theta": -0.0016, "rho": 0.1448, "theo": 26.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-08-19T15:48:06", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "ENPH280121P00015000", "bid": 1.25, "bid_size": 345.0, "ask": 2.0, "ask_size": 1074.0, "iv": 0.8143, "open_interest": 267.0, "volume": 10.0, "delta": -0.0628, "gamma": 0.0034, "vega": 0.0572, "theta": -0.0043, "rho": -0.0495, "theo": 1.5187, "change": -0.06, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T14:33:47", "percent_change": -3.84615, "prev_day_close": 1.56000000238419}, {"option": "ENPH280121C00017500", "bid": 23.2, "bid_size": 684.0, "ask": 25.4, "ask_size": 581.0, "iv": 0.7477, "open_interest": 480.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0042, "vega": 0.0707, "theta": -0.0029, "rho": 0.1572, "theo": 24.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-08-07T12:27:17", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "ENPH280121P00017500", "bid": 1.72, "bid_size": 485.0, "ask": 2.62, "ask_size": 564.0, "iv": 0.7852, "open_interest": 163.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0044, "vega": 0.0719, "theta": -0.0053, "rho": -0.0671, "theo": 2.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-07T13:46:36", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "ENPH280121C00020000", "bid": 21.3, "bid_size": 483.0, "ask": 23.9, "ask_size": 606.0, "iv": 0.7325, "open_interest": 159.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0051, "vega": 0.0849, "theta": -0.0041, "rho": 0.1668, "theo": 22.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.71, "last_trade_time": "2026-08-20T14:33:01", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "ENPH280121P00020000", "bid": 2.52, "bid_size": 428.0, "ask": 3.3, "ask_size": 448.0, "iv": 0.773, "open_interest": 457.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0053, "vega": 0.0862, "theta": -0.0063, "rho": -0.0867, "theo": 2.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-17T12:49:42", "percent_change": 0.0, "prev_day_close": 3.41000008583069}, {"option": "ENPH280121C00022500", "bid": 19.8, "bid_size": 500.0, "ask": 22.8, "ask_size": 630.0, "iv": 0.7504, "open_interest": 227.0, "volume": 1.0, "delta": 0.8752, "gamma": 0.006, "vega": 0.0985, "theta": -0.0052, "rho": 0.1738, "theo": 21.5212, "change": 0.05, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-21T13:06:46", "percent_change": 0.233101, "prev_day_close": 21.4499998092651}, {"option": "ENPH280121P00022500", "bid": 3.35, "bid_size": 536.0, "ask": 4.4, "ask_size": 607.0, "iv": 0.7743, "open_interest": 1325.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0062, "vega": 0.1, "theta": -0.0073, "rho": -0.1074, "theo": 3.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-08-18T14:24:26", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ENPH280121C00025000", "bid": 18.9, "bid_size": 501.0, "ask": 21.2, "ask_size": 609.0, "iv": 0.758, "open_interest": 157.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0068, "vega": 0.111, "theta": -0.0062, "rho": 0.1788, "theo": 20.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.88, "last_trade_time": "2026-08-11T10:31:50", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "ENPH280121P00025000", "bid": 4.35, "bid_size": 655.0, "ask": 5.25, "ask_size": 407.0, "iv": 0.7616, "open_interest": 2305.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0071, "vega": 0.1128, "theta": -0.0082, "rho": -0.1293, "theo": 4.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-19T13:22:25", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ENPH280121C00030000", "bid": 16.0, "bid_size": 821.0, "ask": 19.1, "ask_size": 704.0, "iv": 0.7468, "open_interest": 624.0, "volume": 2.0, "delta": 0.797, "gamma": 0.0082, "vega": 0.133, "theta": -0.008, "rho": 0.1839, "theo": 17.7692, "change": 0.025, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-21T10:28:03", "percent_change": 0.142249, "prev_day_close": 17.5749998092651}, {"option": "ENPH280121P00030000", "bid": 6.85, "bid_size": 284.0, "ask": 7.5, "ask_size": 187.0, "iv": 0.7585, "open_interest": 4506.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0087, "vega": 0.135, "theta": -0.0097, "rho": -0.1737, "theo": 7.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-08-20T11:20:57", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "ENPH280121C00035000", "bid": 14.5, "bid_size": 849.0, "ask": 16.95, "ask_size": 682.0, "iv": 0.7601, "open_interest": 383.0, "volume": 15.0, "delta": 0.7449, "gamma": 0.0093, "vega": 0.1504, "theta": -0.0095, "rho": 0.1842, "theo": 15.7199, "change": 0.1, "open": 15.8, "high": 16.5, "low": 15.31, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-21T13:31:56", "percent_change": 0.653597, "prev_day_close": 15.2999997138977}, {"option": "ENPH280121P00035000", "bid": 9.7, "bid_size": 169.0, "ask": 10.3, "ask_size": 394.0, "iv": 0.7618, "open_interest": 3747.0, "volume": 13.0, "delta": -0.2726, "gamma": 0.01, "vega": 0.1523, "theta": -0.0109, "rho": -0.218, "theo": 9.9689, "change": -0.1, "open": 10.01, "high": 10.01, "low": 9.5, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:56:18", "percent_change": -0.990103, "prev_day_close": 10.1000003814697}, {"option": "ENPH280121C00040000", "bid": 13.45, "bid_size": 183.0, "ask": 15.4, "ask_size": 714.0, "iv": 0.7856, "open_interest": 672.0, "volume": 28.0, "delta": 0.6945, "gamma": 0.0101, "vega": 0.1635, "theta": -0.0106, "rho": 0.1813, "theo": 13.9669, "change": 0.25, "open": 14.2, "high": 14.85, "low": 13.6, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T15:09:45", "percent_change": 1.81818, "prev_day_close": 13.75}, {"option": "ENPH280121P00040000", "bid": 12.6, "bid_size": 230.0, "ask": 13.3, "ask_size": 194.0, "iv": 0.7536, "open_interest": 1035.0, "volume": 0.0, "delta": -0.327, "gamma": 0.011, "vega": 0.1648, "theta": -0.0118, "rho": -0.2587, "theo": 13.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-08-19T12:12:02", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "ENPH280121C00045000", "bid": 10.85, "bid_size": 1086.0, "ask": 13.85, "ask_size": 885.0, "iv": 0.7497, "open_interest": 772.0, "volume": 2.0, "delta": 0.6468, "gamma": 0.0107, "vega": 0.1729, "theta": -0.0114, "rho": 0.1762, "theo": 12.4634, "change": 0.2, "open": 12.83, "high": 12.83, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-21T14:38:05", "percent_change": 1.65975, "prev_day_close": 12.0500001907349}, {"option": "ENPH280121P00045000", "bid": 15.8, "bid_size": 192.0, "ask": 16.75, "ask_size": 135.0, "iv": 0.7529, "open_interest": 125.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0118, "vega": 0.1732, "theta": -0.0123, "rho": -0.2971, "theo": 16.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-07-22T11:52:20", "percent_change": 0.0, "prev_day_close": 16.5250005722046}, {"option": "ENPH280121C00050000", "bid": 10.0, "bid_size": 936.0, "ask": 12.55, "ask_size": 886.0, "iv": 0.7616, "open_interest": 1179.0, "volume": 41.0, "delta": 0.6022, "gamma": 0.0111, "vega": 0.1791, "theta": -0.012, "rho": 0.1698, "theo": 11.1694, "change": 0.35, "open": 11.45, "high": 11.5, "low": 10.8, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-21T15:45:56", "percent_change": 3.27103, "prev_day_close": 10.6999998092651}, {"option": "ENPH280121P00050000", "bid": 19.6, "bid_size": 95.0, "ask": 20.2, "ask_size": 92.0, "iv": 0.7567, "open_interest": 202.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0125, "vega": 0.178, "theta": -0.0127, "rho": -0.3296, "theo": 19.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-08-18T12:21:33", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "ENPH280121C00055000", "bid": 9.2, "bid_size": 638.0, "ask": 11.35, "ask_size": 904.0, "iv": 0.7678, "open_interest": 261.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0114, "vega": 0.1828, "theta": -0.0124, "rho": 0.163, "theo": 10.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-17T14:44:15", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "ENPH280121P00055000", "bid": 22.95, "bid_size": 376.0, "ask": 24.9, "ask_size": 518.0, "iv": 0.7723, "open_interest": 437.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.013, "vega": 0.1797, "theta": -0.0129, "rho": -0.3576, "theo": 23.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-08-11T12:29:35", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "ENPH280121C00060000", "bid": 8.5, "bid_size": 283.0, "ask": 10.1, "ask_size": 910.0, "iv": 0.7677, "open_interest": 1894.0, "volume": 4.0, "delta": 0.5226, "gamma": 0.0114, "vega": 0.1844, "theta": -0.0126, "rho": 0.1555, "theo": 9.0866, "change": 0.325, "open": 9.3, "high": 9.3, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T15:58:02", "percent_change": 3.66197, "prev_day_close": 8.875}, {"option": "ENPH280121P00060000", "bid": 25.55, "bid_size": 829.0, "ask": 29.5, "ask_size": 604.0, "iv": 0.7552, "open_interest": 576.0, "volume": 1.0, "delta": -0.5198, "gamma": 0.0133, "vega": 0.1789, "theta": -0.0129, "rho": -0.3815, "theo": 27.5428, "change": -0.225, "open": 27.25, "high": 27.25, "low": 27.25, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-08-21T09:45:59", "percent_change": -0.818924, "prev_day_close": 27.4749994277954}, {"option": "ENPH280121C00065000", "bid": 7.9, "bid_size": 112.0, "ask": 9.45, "ask_size": 944.0, "iv": 0.7802, "open_interest": 500.0, "volume": 4.0, "delta": 0.4876, "gamma": 0.0114, "vega": 0.1845, "theta": -0.0127, "rho": 0.1483, "theo": 8.2472, "change": 0.515, "open": 8.3, "high": 8.3, "low": 8.11, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-08-21T15:46:46", "percent_change": 6.7541, "prev_day_close": 7.625}, {"option": "ENPH280121P00065000", "bid": 30.8, "bid_size": 357.0, "ask": 33.2, "ask_size": 413.0, "iv": 0.7795, "open_interest": 224.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0136, "vega": 0.1758, "theta": -0.0129, "rho": -0.3988, "theo": 31.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.78, "last_trade_time": "2026-07-23T09:31:36", "percent_change": 0.0, "prev_day_close": 31.8249998092651}, {"option": "ENPH280121C00070000", "bid": 6.05, "bid_size": 1202.0, "ask": 8.9, "ask_size": 928.0, "iv": 0.756, "open_interest": 689.0, "volume": 2.0, "delta": 0.4556, "gamma": 0.0113, "vega": 0.1832, "theta": -0.0127, "rho": 0.1409, "theo": 7.5159, "change": 0.575, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T09:30:00", "percent_change": 8.30325, "prev_day_close": 6.92500019073486}, {"option": "ENPH280121P00070000", "bid": 34.9, "bid_size": 129.0, "ask": 37.05, "ask_size": 89.0, "iv": 0.7689, "open_interest": 11.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0138, "vega": 0.1712, "theta": -0.0127, "rho": -0.4109, "theo": 35.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-07-28T10:50:27", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "ENPH280121C00075000", "bid": 6.5, "bid_size": 141.0, "ask": 8.35, "ask_size": 992.0, "iv": 0.79, "open_interest": 1101.0, "volume": 15.0, "delta": 0.4264, "gamma": 0.0112, "vega": 0.1812, "theta": -0.0126, "rho": 0.134, "theo": 6.8768, "change": 0.325, "open": 7.0, "high": 7.0, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-21T12:44:55", "percent_change": 4.90566, "prev_day_close": 6.625}, {"option": "ENPH280121P00075000", "bid": 39.1, "bid_size": 151.0, "ask": 41.55, "ask_size": 94.0, "iv": 0.7741, "open_interest": 6.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0139, "vega": 0.1654, "theta": -0.0125, "rho": -0.4163, "theo": 40.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-06-02T14:03:26", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ENPH280121C00080000", "bid": 5.65, "bid_size": 492.0, "ask": 6.95, "ask_size": 638.0, "iv": 0.7607, "open_interest": 129.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.011, "vega": 0.1783, "theta": -0.0125, "rho": 0.1273, "theo": 6.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-20T15:58:07", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ENPH280121P00080000", "bid": 43.55, "bid_size": 143.0, "ask": 46.65, "ask_size": 94.0, "iv": 0.8002, "open_interest": 4.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.014, "vega": 0.1581, "theta": -0.0123, "rho": -0.4185, "theo": 44.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.78, "last_trade_time": "2026-07-22T10:24:31", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "ENPH280121C00085000", "bid": 4.45, "bid_size": 666.0, "ask": 7.25, "ask_size": 764.0, "iv": 0.7652, "open_interest": 29.0, "volume": 5.0, "delta": 0.3755, "gamma": 0.0107, "vega": 0.175, "theta": -0.0123, "rho": 0.1209, "theo": 5.8224, "change": 0.55, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T11:22:21", "percent_change": 9.82143, "prev_day_close": 5.59999990463257}, {"option": "ENPH280121P00085000", "bid": 47.75, "bid_size": 161.0, "ask": 49.6, "ask_size": 44.0, "iv": 0.7445, "open_interest": 2.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0141, "vega": 0.1502, "theta": -0.012, "rho": -0.4204, "theo": 48.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-06-04T15:43:08", "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "ENPH280121C00090000", "bid": 4.75, "bid_size": 524.0, "ask": 6.0, "ask_size": 663.0, "iv": 0.7652, "open_interest": 294.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0105, "vega": 0.1714, "theta": -0.0121, "rho": 0.115, "theo": 5.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-17T15:18:51", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ENPH280121P00090000", "bid": 52.3, "bid_size": 174.0, "ask": 54.9, "ask_size": 77.0, "iv": 0.7728, "open_interest": 2.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0142, "vega": 0.1406, "theta": -0.0116, "rho": -0.4046, "theo": 53.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.83, "last_trade_time": "2026-07-27T09:36:23", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "ENPH280121C00095000", "bid": 4.4, "bid_size": 592.0, "ask": 6.15, "ask_size": 945.0, "iv": 0.7846, "open_interest": 332.0, "volume": 0.0, "delta": 0.3331, "gamma": 0.0102, "vega": 0.1676, "theta": -0.0119, "rho": 0.1093, "theo": 4.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-12T10:27:38", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "ENPH280121P00095000", "bid": 56.8, "bid_size": 184.0, "ask": 59.4, "ask_size": 71.0, "iv": 0.7671, "open_interest": 1.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0142, "vega": 0.1322, "theta": -0.0112, "rho": -0.3971, "theo": 58.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-05-29T10:24:37", "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "ENPH280121C00100000", "bid": 4.0, "bid_size": 640.0, "ask": 5.95, "ask_size": 1206.0, "iv": 0.7901, "open_interest": 3764.0, "volume": 2.0, "delta": 0.3146, "gamma": 0.01, "vega": 0.1635, "theta": -0.0117, "rho": 0.104, "theo": 4.6549, "change": 0.35, "open": 4.7, "high": 4.95, "low": 4.7, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-21T11:39:48", "percent_change": 7.6087, "prev_day_close": 4.59999990463257}, {"option": "ENPH280121P00100000", "bid": 61.4, "bid_size": 184.0, "ask": 64.05, "ask_size": 73.0, "iv": 0.766, "open_interest": 1.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0142, "vega": 0.1209, "theta": -0.0109, "rho": -0.3745, "theo": 62.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-05-29T10:38:38", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "ENPH280121C00105000", "bid": 2.94, "bid_size": 1342.0, "ask": 5.6, "ask_size": 992.0, "iv": 0.7683, "open_interest": 163.0, "volume": 1.0, "delta": 0.2977, "gamma": 0.0097, "vega": 0.1596, "theta": -0.0114, "rho": 0.0992, "theo": 4.3473, "change": 0.6, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-08-21T10:35:50", "percent_change": 15.748, "prev_day_close": 3.81000006198883}, {"option": "ENPH280121P00105000", "bid": 66.6, "bid_size": 80.0, "ask": 69.45, "ask_size": 66.0, "iv": 0.8181, "open_interest": 1.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0142, "vega": 0.1134, "theta": -0.0107, "rho": -0.356, "theo": 67.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-05-29T10:37:37", "percent_change": 0.0, "prev_day_close": 67.125}, {"option": "ENPH280121C00110000", "bid": 3.25, "bid_size": 840.0, "ask": 4.75, "ask_size": 835.0, "iv": 0.7712, "open_interest": 524.0, "volume": 6.0, "delta": 0.2822, "gamma": 0.0094, "vega": 0.1556, "theta": -0.0112, "rho": 0.0947, "theo": 4.0711, "change": 0.005, "open": 4.15, "high": 4.18, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-08-21T13:48:07", "percent_change": 0.125786, "prev_day_close": 3.97500002384186}, {"option": "ENPH280121P00110000", "bid": 70.75, "bid_size": 108.0, "ask": 74.35, "ask_size": 74.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0142, "vega": 0.1027, "theta": -0.0102, "rho": -0.3311, "theo": 72.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-07-09T15:51:29", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "ENPH281215C00015000", "bid": 25.9, "bid_size": 121.0, "ask": 30.05, "ask_size": 187.0, "iv": 0.7978, "open_interest": 42.0, "volume": 1.0, "delta": 0.937, "gamma": 0.0028, "vega": 0.0797, "theta": -0.0001, "rho": 0.1871, "theo": 28.0338, "change": -0.01, "open": 27.89, "high": 27.89, "low": 27.89, "tick": "down", "last_trade_price": 27.89, "last_trade_time": "2026-08-21T14:05:34", "percent_change": -0.0358443, "prev_day_close": 27.9000005722046}, {"option": "ENPH281215P00015000", "bid": 2.32, "bid_size": 87.0, "ask": 3.15, "ask_size": 237.0, "iv": 0.8008, "open_interest": 54.0, "volume": 5.0, "delta": -0.0728, "gamma": 0.003, "vega": 0.0818, "theta": -0.0036, "rho": -0.1082, "theo": 2.7715, "change": -0.18, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T10:07:11", "percent_change": -6.14334, "prev_day_close": 2.92999994754791}, {"option": "ENPH281215C00017500", "bid": 25.2, "bid_size": 710.0, "ask": 28.0, "ask_size": 747.0, "iv": 0.7898, "open_interest": 275.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0034, "vega": 0.0948, "theta": -0.001, "rho": 0.2024, "theo": 26.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-17T09:44:55", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "ENPH281215P00017500", "bid": 1.65, "bid_size": 804.0, "ask": 4.95, "ask_size": 1164.0, "iv": 0.7571, "open_interest": 44.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0036, "vega": 0.0975, "theta": -0.0043, "rho": -0.1374, "theo": 3.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-04T12:03:53", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "ENPH281215C00020000", "bid": 23.65, "bid_size": 170.0, "ask": 26.95, "ask_size": 200.0, "iv": 0.7812, "open_interest": 130.0, "volume": 0.0, "delta": 0.9, "gamma": 0.004, "vega": 0.1092, "theta": -0.0018, "rho": 0.2145, "theo": 25.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-08-19T13:07:14", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "ENPH281215P00020000", "bid": 2.66, "bid_size": 511.0, "ask": 6.0, "ask_size": 323.0, "iv": 0.7569, "open_interest": 447.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0042, "vega": 0.1124, "theta": -0.0049, "rho": -0.168, "theo": 4.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-08-18T09:30:22", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ENPH281215C00022500", "bid": 22.25, "bid_size": 306.0, "ask": 25.85, "ask_size": 504.0, "iv": 0.771, "open_interest": 53.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0045, "vega": 0.1227, "theta": -0.0025, "rho": 0.2244, "theo": 24.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.17, "last_trade_time": "2026-08-10T15:20:45", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "ENPH281215P00022500", "bid": 4.55, "bid_size": 1085.0, "ask": 6.45, "ask_size": 213.0, "iv": 0.7591, "open_interest": 403.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0049, "vega": 0.1262, "theta": -0.0054, "rho": -0.1993, "theo": 5.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-07-29T11:28:45", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "ENPH281215C00025000", "bid": 20.95, "bid_size": 537.0, "ask": 25.15, "ask_size": 675.0, "iv": 0.7749, "open_interest": 87.0, "volume": 9.0, "delta": 0.8616, "gamma": 0.005, "vega": 0.1352, "theta": -0.0032, "rho": 0.2322, "theo": 23.1533, "change": 0.03, "open": 23.5, "high": 23.5, "low": 23.13, "tick": "down", "last_trade_price": 23.13, "last_trade_time": "2026-08-21T13:02:12", "percent_change": 0.129873, "prev_day_close": 23.0999994277954}, {"option": "ENPH281215P00025000", "bid": 4.95, "bid_size": 854.0, "ask": 8.4, "ask_size": 760.0, "iv": 0.7549, "open_interest": 94.0, "volume": 1.0, "delta": -0.1541, "gamma": 0.0054, "vega": 0.1391, "theta": -0.0059, "rho": -0.2305, "theo": 7.0612, "change": -0.24, "open": 7.06, "high": 7.06, "low": 7.06, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-08-21T15:26:56", "percent_change": -3.28767, "prev_day_close": 7.29999995231628}, {"option": "ENPH281215C00030000", "bid": 19.0, "bid_size": 974.0, "ask": 23.2, "ask_size": 833.0, "iv": 0.7704, "open_interest": 735.0, "volume": 1.0, "delta": 0.8235, "gamma": 0.0058, "vega": 0.1572, "theta": -0.0045, "rho": 0.2429, "theo": 21.2004, "change": 0.62, "open": 21.12, "high": 21.12, "low": 21.12, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-08-21T15:26:25", "percent_change": 3.02439, "prev_day_close": 20.5}, {"option": "ENPH281215P00030000", "bid": 9.35, "bid_size": 284.0, "ask": 11.0, "ask_size": 735.0, "iv": 0.8042, "open_interest": 155.0, "volume": 1.0, "delta": -0.1962, "gamma": 0.0065, "vega": 0.1615, "theta": -0.0068, "rho": -0.2929, "theo": 9.7339, "change": -0.65, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-21T09:30:07", "percent_change": -6.28019, "prev_day_close": 10.3499999046326}, {"option": "ENPH281215C00035000", "bid": 18.25, "bid_size": 783.0, "ask": 20.75, "ask_size": 838.0, "iv": 0.7729, "open_interest": 550.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0065, "vega": 0.1754, "theta": -0.0055, "rho": 0.2489, "theo": 19.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-20T14:37:21", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ENPH281215P00035000", "bid": 12.15, "bid_size": 25.0, "ask": 13.15, "ask_size": 17.0, "iv": 0.7709, "open_interest": 154.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0074, "vega": 0.1798, "theta": -0.0074, "rho": -0.3535, "theo": 12.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-20T12:44:28", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ENPH281215C00040000", "bid": 17.6, "bid_size": 6.0, "ask": 19.4, "ask_size": 893.0, "iv": 0.796, "open_interest": 748.0, "volume": 9.0, "delta": 0.7508, "gamma": 0.0071, "vega": 0.1904, "theta": -0.0063, "rho": 0.2515, "theo": 18.0033, "change": -0.1, "open": 18.1, "high": 18.65, "low": 17.96, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T15:56:10", "percent_change": -0.552488, "prev_day_close": 18.1000003814697}, {"option": "ENPH281215P00040000", "bid": 15.25, "bid_size": 171.0, "ask": 16.45, "ask_size": 16.0, "iv": 0.7688, "open_interest": 228.0, "volume": 2.0, "delta": -0.2785, "gamma": 0.0082, "vega": 0.1943, "theta": -0.0079, "rho": -0.4085, "theo": 15.8692, "change": 0.395, "open": 15.7, "high": 15.82, "low": 15.7, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-08-21T15:26:56", "percent_change": 2.56078, "prev_day_close": 15.4250001907349}, {"option": "ENPH281215C00045000", "bid": 14.6, "bid_size": 776.0, "ask": 18.65, "ask_size": 927.0, "iv": 0.7647, "open_interest": 221.0, "volume": 5.0, "delta": 0.7169, "gamma": 0.0076, "vega": 0.2024, "theta": -0.007, "rho": 0.2513, "theo": 16.6834, "change": 0.24, "open": 16.54, "high": 16.54, "low": 16.54, "tick": "up", "last_trade_price": 16.54, "last_trade_time": "2026-08-21T14:19:49", "percent_change": 1.47239, "prev_day_close": 16.3000001907349}, {"option": "ENPH281215P00045000", "bid": 18.65, "bid_size": 26.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.7685, "open_interest": 59.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0089, "vega": 0.2053, "theta": -0.0083, "rho": -0.4597, "theo": 19.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.94, "last_trade_time": "2026-08-18T11:28:55", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ENPH281215C00050000", "bid": 14.0, "bid_size": 854.0, "ask": 16.8, "ask_size": 905.0, "iv": 0.7607, "open_interest": 325.0, "volume": 21.0, "delta": 0.6848, "gamma": 0.008, "vega": 0.212, "theta": -0.0076, "rho": 0.2498, "theo": 15.5123, "change": -0.4, "open": 15.77, "high": 16.19, "low": 15.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-21T14:34:32", "percent_change": -2.5974, "prev_day_close": 15.3999996185303}, {"option": "ENPH281215P00050000", "bid": 22.05, "bid_size": 77.0, "ask": 23.6, "ask_size": 112.0, "iv": 0.7664, "open_interest": 458.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0096, "vega": 0.2135, "theta": -0.0086, "rho": -0.5057, "theo": 22.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-08-11T10:31:17", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ENPH281215C00055000", "bid": 12.45, "bid_size": 946.0, "ask": 16.55, "ask_size": 950.0, "iv": 0.7662, "open_interest": 363.0, "volume": 7.0, "delta": 0.6546, "gamma": 0.0082, "vega": 0.2194, "theta": -0.0081, "rho": 0.2465, "theo": 14.4678, "change": 0.53, "open": 14.75, "high": 14.75, "low": 14.73, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-08-21T10:47:18", "percent_change": 3.7324, "prev_day_close": 14.1999998092651}, {"option": "ENPH281215P00055000", "bid": 25.75, "bid_size": 93.0, "ask": 27.45, "ask_size": 71.0, "iv": 0.768, "open_interest": 52.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0101, "vega": 0.2189, "theta": -0.0087, "rho": -0.5492, "theo": 26.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.73, "last_trade_time": "2026-08-19T10:32:44", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "ENPH281215C00060000", "bid": 12.55, "bid_size": 550.0, "ask": 14.75, "ask_size": 883.0, "iv": 0.7692, "open_interest": 224.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0085, "vega": 0.2252, "theta": -0.0084, "rho": 0.2428, "theo": 13.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.43, "last_trade_time": "2026-08-19T14:52:00", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "ENPH281215P00060000", "bid": 29.25, "bid_size": 126.0, "ask": 31.35, "ask_size": 67.0, "iv": 0.7607, "open_interest": 37.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.0106, "vega": 0.2222, "theta": -0.0088, "rho": -0.5836, "theo": 30.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.37, "last_trade_time": "2026-08-11T10:35:20", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "ENPH281215C00065000", "bid": 11.35, "bid_size": 653.0, "ask": 13.9, "ask_size": 879.0, "iv": 0.7605, "open_interest": 131.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0086, "vega": 0.2294, "theta": -0.0087, "rho": 0.2382, "theo": 12.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "ENPH281215P00065000", "bid": 33.35, "bid_size": 225.0, "ask": 35.45, "ask_size": 177.0, "iv": 0.7663, "open_interest": 148.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0111, "vega": 0.2235, "theta": -0.0088, "rho": -0.6165, "theo": 34.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.08, "last_trade_time": "2026-07-17T12:43:29", "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "ENPH281215C00070000", "bid": 11.5, "bid_size": 62.0, "ask": 14.05, "ask_size": 1035.0, "iv": 0.7995, "open_interest": 657.0, "volume": 3.0, "delta": 0.5746, "gamma": 0.0087, "vega": 0.2324, "theta": -0.009, "rho": 0.2331, "theo": 11.9369, "change": -0.1, "open": 12.18, "high": 12.18, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T14:33:21", "percent_change": -0.826446, "prev_day_close": 12.0999999046326}, {"option": "ENPH281215P00070000", "bid": 37.35, "bid_size": 102.0, "ask": 40.25, "ask_size": 194.0, "iv": 0.781, "open_interest": 57.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0115, "vega": 0.2223, "theta": -0.0088, "rho": -0.6372, "theo": 38.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.18, "last_trade_time": "2026-07-10T12:46:35", "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "ENPH281215C00075000", "bid": 9.55, "bid_size": 1031.0, "ask": 12.6, "ask_size": 916.0, "iv": 0.7558, "open_interest": 1242.0, "volume": 1.0, "delta": 0.5512, "gamma": 0.0088, "vega": 0.2344, "theta": -0.0091, "rho": 0.2281, "theo": 11.2529, "change": -0.395, "open": 11.03, "high": 11.03, "low": 11.03, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-08-21T13:10:56", "percent_change": -3.45733, "prev_day_close": 11.4250001907349}, {"option": "ENPH281215P00075000", "bid": 41.35, "bid_size": 111.0, "ask": 44.4, "ask_size": 68.0, "iv": 0.7773, "open_interest": 33.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0119, "vega": 0.2201, "theta": -0.0087, "rho": -0.6568, "theo": 42.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.42, "last_trade_time": "2026-06-16T10:50:16", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "ENPH281215C00080000", "bid": 9.65, "bid_size": 444.0, "ask": 11.7, "ask_size": 824.0, "iv": 0.7654, "open_interest": 120.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0088, "vega": 0.2355, "theta": -0.0093, "rho": 0.2227, "theo": 10.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-08-18T11:54:37", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "ENPH281215P00080000", "bid": 45.3, "bid_size": 117.0, "ask": 48.2, "ask_size": 61.0, "iv": 0.7606, "open_interest": 3.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0123, "vega": 0.2172, "theta": -0.0086, "rho": -0.6725, "theo": 46.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.78, "last_trade_time": "2026-08-11T15:12:44", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ENPH281215C00085000", "bid": 8.85, "bid_size": 566.0, "ask": 10.95, "ask_size": 223.0, "iv": 0.7569, "open_interest": 15.0, "volume": 1.0, "delta": 0.5087, "gamma": 0.0089, "vega": 0.2359, "theta": -0.0094, "rho": 0.2171, "theo": 10.0693, "change": -0.145, "open": 9.83, "high": 9.83, "low": 9.83, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-08-21T11:18:26", "percent_change": -1.45363, "prev_day_close": 9.97499990463257}, {"option": "ENPH281215P00085000", "bid": 49.55, "bid_size": 147.0, "ask": 53.5, "ask_size": 38.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0126, "vega": 0.2118, "theta": -0.0084, "rho": -0.6669, "theo": 51.1359, "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": 51.0749988555908}, {"option": "ENPH281215C00090000", "bid": 8.6, "bid_size": 203.0, "ask": 10.35, "ask_size": 190.0, "iv": 0.7613, "open_interest": 95.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.0088, "vega": 0.2357, "theta": -0.0094, "rho": 0.2119, "theo": 9.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-08-20T12:02:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ENPH281215P00090000", "bid": 53.6, "bid_size": 115.0, "ask": 57.75, "ask_size": 61.0, "iv": 0.7718, "open_interest": 8.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.013, "vega": 0.2067, "theta": -0.0083, "rho": -0.6854, "theo": 55.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.83, "last_trade_time": "2026-07-27T09:36:23", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "ENPH281215C00095000", "bid": 8.1, "bid_size": 610.0, "ask": 10.0, "ask_size": 862.0, "iv": 0.7639, "open_interest": 252.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.0088, "vega": 0.2352, "theta": -0.0095, "rho": 0.2068, "theo": 9.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-08-14T12:20:36", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ENPH281215P00095000", "bid": 58.0, "bid_size": 154.0, "ask": 61.85, "ask_size": 59.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0133, "vega": 0.199, "theta": -0.008, "rho": -0.667, "theo": 59.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6749992370606}, {"option": "ENPH281215C00100000", "bid": 7.95, "bid_size": 325.0, "ask": 9.9, "ask_size": 989.0, "iv": 0.7778, "open_interest": 443.0, "volume": 1.0, "delta": 0.4546, "gamma": 0.0088, "vega": 0.2341, "theta": -0.0095, "rho": 0.2014, "theo": 8.657, "change": -0.12, "open": 8.43, "high": 8.43, "low": 8.43, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-08-21T13:21:11", "percent_change": -1.40351, "prev_day_close": 8.54999995231628}, {"option": "ENPH281215P00100000", "bid": 62.8, "bid_size": 156.0, "ask": 65.95, "ask_size": 57.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0136, "vega": 0.1922, "theta": -0.0079, "rho": -0.6752, "theo": 64.4931, "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": 64.3250007629394}, {"option": "ENPH281215C00105000", "bid": 7.3, "bid_size": 355.0, "ask": 9.0, "ask_size": 219.0, "iv": 0.7625, "open_interest": 11.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0087, "vega": 0.2326, "theta": -0.0095, "rho": 0.1962, "theo": 8.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-08-14T11:18:04", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "ENPH281215P00105000", "bid": 67.0, "bid_size": 155.0, "ask": 71.15, "ask_size": 62.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0139, "vega": 0.185, "theta": -0.0076, "rho": -0.6445, "theo": 69.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7750015258789}, {"option": "ENPH281215C00110000", "bid": 5.9, "bid_size": 908.0, "ask": 9.8, "ask_size": 1039.0, "iv": 0.7663, "open_interest": 315.0, "volume": 11.0, "delta": 0.424, "gamma": 0.0086, "vega": 0.231, "theta": -0.0095, "rho": 0.1914, "theo": 7.9005, "change": -0.45, "open": 7.88, "high": 8.15, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T14:20:24", "percent_change": -5.59006, "prev_day_close": 8.04999995231628}, {"option": "ENPH281215P00110000", "bid": 72.45, "bid_size": 79.0, "ask": 76.0, "ask_size": 30.0, "iv": 0.8003, "open_interest": 17.0, "volume": 0.0, "delta": -0.714, "gamma": 0.014, "vega": 0.1723, "theta": -0.0074, "rho": -0.6311, "theo": 73.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-08-20T11:11:37", "percent_change": 0.0, "prev_day_close": 74.0500030517578}], "symbol": "ENPH", "security_type": "stock", "exchange_id": 2, "current_price": 38.5377, "price_change": 0.25, "price_change_percent": 0.6517, "bid": 38.5, "ask": 38.68, "bid_size": 1000, "ask_size": 500, "open": 38.9, "high": 39.815, "low": 37.61, "close": 38.61, "prev_day_close": 38.36, "volume": 3876946, "iv30": 63.537, "iv30_change": 0.909, "iv30_change_percent": 1.4514, "seqno": 43919554735, "last_trade_time": "2026-08-21T15:59:59", "tick": "down"}, "symbol": "ENPH"}