{"meta":{"offset":0,"limit":50,"total":289,"fields":["contract","open","high","low","last","bid_date","volume","open_interest","volatility","delta","gamma","theta","vega","rho","tradetime"]},"data":[["AAPL250321C00150000",63,67.5,63,63.76,"2025-03-20 19:59:59",532,1612,2.3061,0.998672,0.000167,-0.070982,0.000485,0.004101,"2025-03-20"],["AAPL250321C00150000",65.02,65.02,65.02,65.02,"2025-03-19 19:59:59",2,1614,2.1876,0.989588,0.00079,-0.254918,0.004391,0.008088,"2025-03-19"],["AAPL250321C00150000",64.37,64.37,61.97,62.89,"2025-03-18 19:59:59",5,1615,1.7798,0.98763,0.000931,-0.197725,0.006168,0.012096,"2025-03-18"],["AAPL250321C00150000",64,64,61.72,61.72,"2025-03-17 19:59:59",3,1617,1.9739,0.965951,0.001706,-0.431311,0.016905,0.015563,"2025-03-17"],["AAPL250321C00150000",63.3,63.7,61.38,61.38,"2025-03-14 19:59:59",401,1890,1.2874,0.986867,0.000953,-0.113429,0.0092,0.024154,"2025-03-14"],["AAPL250321C00150000",65.15,65.15,61.96,61.96,"2025-03-13 19:59:59",29,1895,1.0227,0.988982,0.000905,-0.071873,0.008931,0.032317,"2025-03-13"],["AAPL250321C00150000",66,66,66,66,"2025-03-12 19:59:59",2,1895,0.7933,0.998674,0.000148,-0.02105,0.00137,0.03688,"2025-03-12"],["AAPL250321C00150000",72.9,72.9,68,72.45,"2025-03-11 20:00:00",10,1897,1.1289,0.984839,0.000919,-0.092979,0.013876,0.040073,"2025-03-11"],["AAPL250321C00150000",80,80,75,75.54,"2025-03-10 19:59:59",10,1899,1.0248,0.992443,0.000507,-0.052613,0.008108,0.044606,"2025-03-10"],["AAPL250321C00150000",88.7,89.7,87.6,89.7,"2025-03-07 20:59:59",231,1952,0.9713,0.995724,0.000278,-0.035464,0.005499,0.05297,"2025-03-07"],["AAPL250321C00150000",84.24,84.24,84.24,84.24,"2025-03-06 20:59:59",1,1953,0.9774,0.991164,0.000504,-0.051379,0.011216,0.060637,"2025-03-06"],["AAPL250321C00150000",86.2,86.2,80,84.1,"2025-03-05 21:00:00",6,1954,0.8252,0.996476,0.000247,-0.027805,0.004974,0.065264,"2025-03-05"],["AAPL250321C00150000",88.75,90.32,88.75,90.32,"2025-03-04 20:59:59",102,1954,0.7916,0.996791,0.000228,-0.025873,0.004676,0.069373,"2025-03-04"],["AAPL250321C00150000",92.8,92.8,87.86,87.86,"2025-03-03 20:59:59",14,1945,1.0225,0.984238,0.000722,-0.073297,0.020657,0.071829,"2025-03-03"],["AAPL250321C00150000",87.63,87.63,87.63,87.63,"2025-02-28 20:59:59",1,1945,1.1052,0.976141,0.000891,-0.101591,0.031565,0.078531,"2025-02-28"],["AAPL250321C00150000",89.75,92.5,89.75,92.26,"2025-02-27 20:59:59",12,1943,0.9291,0.983378,0.000754,-0.064818,0.023784,0.087627,"2025-02-27"],["AAPL250321C00150000",94,94.35,90.44,90.44,"2025-02-26 20:59:59",5,1945,1.0835,0.969596,0.001044,-0.111229,0.041221,0.089166,"2025-02-26"],["AAPL250321C00150000",98.5,98.95,97.98,98.95,"2025-02-25 20:59:59",8,1948,0.9211,0.987232,0.000554,-0.053995,0.020506,0.096138,"2025-02-25"],["AAPL250321C00150000",95.28,99.1,95.28,97.76,"2025-02-24 20:59:59",33,1965,0.9072,0.986925,0.000563,-0.053437,0.021363,0.100074,"2025-02-24"],["AAPL250321C00150000",97.15,99.25,96.15,96.15,"2025-02-21 20:59:59",12,1962,0.8195,0.989941,0.000476,-0.041172,0.017427,0.108688,"2025-02-21"],["AAPL250321C00150000",96.5,96.5,96.5,96.5,"2025-02-20 20:59:59",2,1960,0.8134,0.988456,0.000522,-0.043317,0.020423,0.116391,"2025-02-20"],["AAPL250321C00150000",95.4,95.4,95.31,95.31,"2025-02-19 20:59:59",2,1960,0.8844,0.980566,0.00075,-0.062822,0.032692,0.118612,"2025-02-19"],["AAPL250321C00150000",94.85,94.85,94.4,94.4,"2025-02-18 20:59:59",2,1960,0.7053,0.993358,0.000353,-0.029363,0.012644,0.125525,"2025-02-18"],["AAPL250321C00150000",95,95,94.9,94.9,"2025-02-14 20:59:58",12,1958,0.8596,0.977362,0.000826,-0.064521,0.039576,0.133543,"2025-02-14"],["AAPL250321C00150000",95,95,94.9,94.9,"2025-02-14 20:59:58",12,1958,0.8596,0.977362,0.000826,-0.064521,0.039576,0.133543,"2025-02-14"],["AAPL250321C00150000",90.02,92.9,90.02,92.9,"2025-02-13 20:59:59",53,2010,0.7042,0.988348,0.000552,-0.036774,0.022396,0.144409,"2025-02-13"],["AAPL250321C00150000",0,0,0,80.3,"2025-02-12 20:59:59",0,2010,0.7388,0.980677,0.000828,-0.049395,0.034801,0.146421,"2025-02-09"],["AAPL250321C00150000",0,0,0,80.3,"2025-02-11 20:59:59",0,2010,0.6791,0.982998,0.000808,-0.042377,0.03094,0.151104,"2025-02-09"],["AAPL250321C00150000",80.3,80.3,80.3,80.3,"2025-02-10 20:59:59",1,2011,0.6533,0.980771,0.000943,-0.043226,0.03413,0.154581,"2025-02-10"],["AAPL250321C00150000",82.09,82.09,79.21,79.55,"2025-02-07 20:59:59",71,1949,0.5329,0.992344,0.000489,-0.024734,0.015177,0.165726,"2025-02-07"],["AAPL250321C00150000",82.19,84,82.19,83.04,"2025-02-06 20:59:59",14,1960,0.5094,0.995323,0.000301,-0.020778,0.009853,0.174596,"2025-02-06"],["AAPL250321C00150000",80.42,80.42,80.42,80.42,"2025-02-05 20:59:59",1,1960,0.6489,0.980644,0.000878,-0.041968,0.037149,0.174125,"2025-02-05"],["AAPL250321C00150000",83.18,83.18,82.57,82.57,"2025-02-04 20:59:59",2,1962,0.4814,0.996141,0.000255,-0.019438,0.008221,0.182929,"2025-02-04"],["AAPL250321C00150000",79.63,79.63,77.88,77.88,"2025-02-03 20:59:58",2,1961,0.5149,0.991458,0.000525,-0.02484,0.017729,0.185558,"2025-02-03"],["AAPL250321C00150000",95,95,86.16,86.16,"2025-01-31 20:59:59",9,1962,0.4005,0.998821,6.3e-5,-0.01621,0.001865,0.195907,"2025-01-31"],["AAPL250321C00150000",91,91,90,90.88,"2025-01-30 20:59:59",5,1964,0.7066,0.9714,0.001034,-0.054576,0.056546,0.194102,"2025-01-30"],["AAPL250321C00150000",86.35,87.81,85.25,87.5,"2025-01-29 20:59:59",10,1970,0.6251,0.983285,0.00072,-0.037079,0.036073,0.202405,"2025-01-29"],["AAPL250321C00150000",86.15,90,86.15,89.4,"2025-01-28 20:59:56",9,1967,0.61,0.983621,0.000721,-0.035855,0.035583,0.206514,"2025-01-28"],["AAPL250321C00150000",76,80.8,76,80.8,"2025-01-27 20:59:59",154,1944,0.4893,0.991475,0.000505,-0.023985,0.018981,0.213597,"2025-01-27"],["AAPL250321C00150000",74.32,74.32,73.1,73.1,"2025-01-24 20:59:59",20,1929,0.5205,0.98095,0.001,-0.033306,0.038967,0.217868,"2025-01-24"],["AAPL250321C00150000",74.06,74.15,74.06,74.15,"2025-01-23 20:59:59",25,1929,0.5192,0.980549,0.000998,-0.033305,0.040523,0.225554,"2025-01-23"],["AAPL250321C00150000",74.13,74.13,73.41,73.41,"2025-01-22 20:59:59",11,1936,0.5306,0.978028,0.001077,-0.035593,0.045508,0.228482,"2025-01-22"],["AAPL250321C00150000",72.8,72.8,71.5,72.69,"2025-01-21 20:59:59",44,1919,0.5863,0.964966,0.001448,-0.048225,0.068046,0.227133,"2025-01-21"],["AAPL250321C00150000",0,0,0,80.27,"2025-01-17 20:59:58",0,1919,0.5146,0.983613,0.000805,-0.030319,0.037233,0.246277,"2025-01-15"],["AAPL250321C00150000",0,0,0,80.27,"2025-01-17 20:59:58",0,1919,0.5146,0.983613,0.000805,-0.030319,0.037233,0.246277,"2025-01-15"],["AAPL250321C00150000",0,0,0,83.84,"2025-01-15 20:59:59",0,1917,0.5448,0.983535,0.00072,-0.031427,0.039578,0.257779,"2025-01-13"],["AAPL250321C00150000",83.84,83.84,83.84,83.84,"2025-01-14 20:59:59",1,1918,0.5396,0.980045,0.000872,-0.033701,0.04636,0.260246,"2025-01-14"],["AAPL250321C00150000",0,0,0,87.85,"2025-01-13 20:59:59",0,1918,0.538,0.980628,0.000842,-0.033111,0.045702,0.26439,"2025-01-09"],["AAPL250321C00150000",87.85,87.85,87.85,87.85,"2025-01-10 20:59:59",1,1918,0.5395,0.981201,0.000796,-0.032555,0.045599,0.272402,"2025-01-10"],["AAPL250321C00150000",94.03,94.03,93.26,93.26,"2025-01-08 20:59:59",5,1921,0.5382,0.984031,0.000658,-0.030306,0.041197,0.285383,"2025-01-08"]],"links":{"next":"https:\/\/eodhd.com\/api\/mp\/unicornbay\/options\/eod?sort=-exp_date&compact=1&filter[contract]=AAPL250321C00150000&page[offset]=50&page[limit]=50&fields[options-eod]=contract,bid_date,open,high,low,last,volume,open_interest,volatility,delta,gamma,theta,vega,rho,tradetime"}}