{"meta":{"offset":0,"limit":25,"total":558,"fields":["contract","underlying_symbol","exp_date","type","strike","last","volume","open_interest","volatility","delta","gamma","theta","vega","rho","dte"]},"data":[{"id":"AAPL250207C00150000","type":"options-contracts","attributes":{"contract":"AAPL250207C00150000","underlying_symbol":"AAPL","exp_date":"2025-02-07","type":"call","strike":150,"last":81.76,"volume":0,"open_interest":74,"volatility":3.4976,"delta":0.993821,"gamma":0.000408,"theta":-0.386947,"vega":0.002127,"rho":0.004067,"dte":1}},{"id":"AAPL250207P00150000","type":"options-contracts","attributes":{"contract":"AAPL250207P00150000","underlying_symbol":"AAPL","exp_date":"2025-02-07","type":"put","strike":150,"last":0.01,"volume":0,"open_interest":1248,"volatility":2.6438,"delta":-0.000561,"gamma":6.1e-5,"theta":-0.031919,"vega":0.000242,"rho":-4.0e-6,"dte":1}},{"id":"AAPL250214C00150000","type":"options-contracts","attributes":{"contract":"AAPL250214C00150000","underlying_symbol":"AAPL","exp_date":"2025-02-14","type":"call","strike":150,"last":78.85,"volume":0,"open_interest":6,"volatility":4.9781,"delta":0.974922,"gamma":0.00093,"theta":-0.999999,"vega":0.007407,"rho":0.003925,"dte":1}},{"id":"AAPL250214P00150000","type":"options-contracts","attributes":{"contract":"AAPL250214P00150000","underlying_symbol":"AAPL","exp_date":"2025-02-14","type":"put","strike":150,"last":0.01,"volume":0,"open_interest":261,"volatility":2.8327,"delta":-0.000508,"gamma":5.0e-5,"theta":-0.032299,"vega":0.000228,"rho":-3.0e-6,"dte":1}},{"id":"AAPL250221C00150000","type":"options-contracts","attributes":{"contract":"AAPL250221C00150000","underlying_symbol":"AAPL","exp_date":"2025-02-21","type":"call","strike":150,"last":95.35,"volume":20,"open_interest":219,"volatility":4.9775,"delta":0.978644,"gamma":0.000798,"theta":-0.999999,"vega":0.006585,"rho":0.00395,"dte":1}},{"id":"AAPL250221P00150000","type":"options-contracts","attributes":{"contract":"AAPL250221P00150000","underlying_symbol":"AAPL","exp_date":"2025-02-21","type":"put","strike":150,"last":0.01,"volume":6,"open_interest":1246,"volatility":3.0954,"delta":-0.000876,"gamma":7.5e-5,"theta":-0.059362,"vega":0.000384,"rho":-6.0e-6,"dte":1}},{"id":"AAPL250228C00150000","type":"options-contracts","attributes":{"contract":"AAPL250228C00150000","underlying_symbol":"AAPL","exp_date":"2025-02-28","type":"call","strike":150,"last":94.39,"volume":0,"open_interest":10,"volatility":3.2549,"delta":0.997249,"gamma":0.000208,"theta":-0.185512,"vega":0.001048,"rho":0.00409,"dte":1}},{"id":"AAPL250228P00150000","type":"options-contracts","attributes":{"contract":"AAPL250228P00150000","underlying_symbol":"AAPL","exp_date":"2025-02-28","type":"put","strike":150,"last":0.01,"volume":0,"open_interest":12909,"volatility":2.7375,"delta":-0.000534,"gamma":5.5e-5,"theta":-0.03211,"vega":0.000235,"rho":-3.0e-6,"dte":1}},{"id":"AAPL250307C00150000","type":"options-contracts","attributes":{"contract":"AAPL250307C00150000","underlying_symbol":"AAPL","exp_date":"2025-03-07","type":"call","strike":150,"last":91.6,"volume":0,"open_interest":9,"volatility":4.2972,"delta":0.982775,"gamma":0.000805,"theta":-0.999999,"vega":0.00525,"rho":0.003988,"dte":1}},{"id":"AAPL250307P00150000","type":"options-contracts","attributes":{"contract":"AAPL250307P00150000","underlying_symbol":"AAPL","exp_date":"2025-03-07","type":"put","strike":150,"last":0.01,"volume":0,"open_interest":731,"volatility":2.6925,"delta":-0.000547,"gamma":5.8e-5,"theta":-0.032019,"vega":0.000238,"rho":-3.0e-6,"dte":1}},{"id":"AAPL250314C00150000","type":"options-contracts","attributes":{"contract":"AAPL250314C00150000","underlying_symbol":"AAPL","exp_date":"2025-03-14","type":"call","strike":150,"last":78.17,"volume":0,"open_interest":22,"volatility":2.6029,"delta":0.994234,"gamma":0.000573,"theta":-0.248983,"vega":0.001798,"rho":0.004075,"dte":1}},{"id":"AAPL250314C00152500","type":"options-contracts","attributes":{"contract":"AAPL250314C00152500","underlying_symbol":"AAPL","exp_date":"2025-03-14","type":"call","strike":152.5,"last":0,"volume":0,"open_interest":0,"volatility":2.4852,"delta":0.994006,"gamma":0.000621,"theta":-0.246532,"vega":0.001862,"rho":0.004142,"dte":1}},{"id":"AAPL250314P00150000","type":"options-contracts","attributes":{"contract":"AAPL250314P00150000","underlying_symbol":"AAPL","exp_date":"2025-03-14","type":"put","strike":150,"last":0.01,"volume":0,"open_interest":2486,"volatility":2.0599,"delta":-0.000789,"gamma":0.00012,"theta":-0.030593,"vega":0.000297,"rho":-4.0e-6,"dte":1}},{"id":"AAPL250314P00152500","type":"options-contracts","attributes":{"contract":"AAPL250314P00152500","underlying_symbol":"AAPL","exp_date":"2025-03-14","type":"put","strike":152.5,"last":0.01,"volume":0,"open_interest":1,"volatility":1.965,"delta":-0.000825,"gamma":0.000131,"theta":-0.030423,"vega":0.00031,"rho":-5.0e-6,"dte":1}},{"id":"AAPL250321C00150000","type":"options-contracts","attributes":{"contract":"AAPL250321C00150000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":150,"last":63.76,"volume":532,"open_interest":1612,"volatility":2.3061,"delta":0.998672,"gamma":0.000167,"theta":-0.070982,"vega":0.000485,"rho":0.004101,"dte":1}},{"id":"AAPL250321C00152500","type":"options-contracts","attributes":{"contract":"AAPL250321C00152500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":152.5,"last":0,"volume":0,"open_interest":0,"volatility":3.2892,"delta":0.980157,"gamma":0.001303,"theta":-0.90096,"vega":0.005388,"rho":0.004053,"dte":1}},{"id":"AAPL250321C00155000","type":"options-contracts","attributes":{"contract":"AAPL250321C00155000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":155,"last":58.14,"volume":205,"open_interest":2307,"volatility":3.237,"delta":0.976788,"gamma":0.001512,"theta":-0.999999,"vega":0.006152,"rho":0.004101,"dte":1}},{"id":"AAPL250321P00150000","type":"options-contracts","attributes":{"contract":"AAPL250321P00150000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"put","strike":150,"last":0.01,"volume":0,"open_interest":11606,"volatility":2.1756,"delta":-0.000734,"gamma":0.000104,"theta":-0.030878,"vega":0.000284,"rho":-4.0e-6,"dte":1}},{"id":"AAPL250321P00152500","type":"options-contracts","attributes":{"contract":"AAPL250321P00152500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"put","strike":152.5,"last":0.01,"volume":0,"open_interest":859,"volatility":2.0812,"delta":-0.000766,"gamma":0.000113,"theta":-0.03072,"vega":0.000295,"rho":-4.0e-6,"dte":1}},{"id":"AAPL250328C00150000","type":"options-contracts","attributes":{"contract":"AAPL250328C00150000","underlying_symbol":"AAPL","exp_date":"2025-03-28","type":"call","strike":150,"last":73.7,"volume":0,"open_interest":68,"volatility":3.196,"delta":0.993363,"gamma":0.000495,"theta":-0.362543,"vega":0.002176,"rho":0.004066,"dte":1}},{"id":"AAPL250328C00152500","type":"options-contracts","attributes":{"contract":"AAPL250328C00152500","underlying_symbol":"AAPL","exp_date":"2025-03-28","type":"call","strike":152.5,"last":71.2,"volume":0,"open_interest":3,"volatility":3.0755,"delta":0.993137,"gamma":0.00053,"theta":-0.359764,"vega":0.002241,"rho":0.004133,"dte":1}},{"id":"AAPL250328C00155000","type":"options-contracts","attributes":{"contract":"AAPL250328C00155000","underlying_symbol":"AAPL","exp_date":"2025-03-28","type":"call","strike":155,"last":67.61,"volume":2,"open_interest":21,"volatility":3.2807,"delta":0.987004,"gamma":0.000869,"theta":-0.658196,"vega":0.003919,"rho":0.004161,"dte":1}},{"id":"AAPL250328P00150000","type":"options-contracts","attributes":{"contract":"AAPL250328P00150000","underlying_symbol":"AAPL","exp_date":"2025-03-28","type":"put","strike":150,"last":0.01,"volume":0,"open_interest":6609,"volatility":2.4205,"delta":-0.000635,"gamma":7.8e-5,"theta":-0.031443,"vega":0.00026,"rho":-4.0e-6,"dte":1}},{"id":"AAPL250328P00152500","type":"options-contracts","attributes":{"contract":"AAPL250328P00152500","underlying_symbol":"AAPL","exp_date":"2025-03-28","type":"put","strike":152.5,"last":0.01,"volume":0,"open_interest":100,"volatility":2.3269,"delta":-0.00066,"gamma":8.4e-5,"theta":-0.031306,"vega":0.000269,"rho":-4.0e-6,"dte":1}},{"id":"AAPL250328P00155000","type":"options-contracts","attributes":{"contract":"AAPL250328P00155000","underlying_symbol":"AAPL","exp_date":"2025-03-28","type":"put","strike":155,"last":0.01,"volume":0,"open_interest":1722,"volatility":2.2346,"delta":-0.000686,"gamma":9.1e-5,"theta":-0.031165,"vega":0.000279,"rho":-4.0e-6,"dte":1}}],"links":{"next":"https:\/\/eodhd.com\/api\/mp\/unicornbay\/options\/contracts?sort=strike&compact=1&filter[underlying_symbol]=AAPL&filter[exp_date_from]=2025-02-01&filter[exp_date_to]=2025-03-31&filter[strike_from]=150&filter[strike_to]=250&page[offset]=25&page[limit]=25&fields[options-contracts]=contract,underlying_symbol,type,exp_date,strike,last,volume,open_interest,volatility,delta,gamma,theta,vega,rho,dte"}}