{"meta":{"offset":0,"limit":200,"total":35,"fields":["contract","underlying_symbol","exp_date","type","strike","last","volume","open_interest","volatility","delta","gamma","theta","vega","rho","dte"]},"data":[{"id":"AAPL250321C00120000","type":"options-contracts","attributes":{"contract":"AAPL250321C00120000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":120,"last":93.79,"volume":1,"open_interest":26,"volatility":5.2799,"delta":0.987223,"gamma":0.000557,"theta":-0.986254,"vega":0.003694,"rho":0.003205,"dte":1}},{"id":"AAPL250321C00125000","type":"options-contracts","attributes":{"contract":"AAPL250321C00125000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":125,"last":91.33,"volume":5,"open_interest":143,"volatility":4.944,"delta":0.986404,"gamma":0.000627,"theta":-0.975161,"vega":0.003897,"rho":0.003337,"dte":1}},{"id":"AAPL250321C00130000","type":"options-contracts","attributes":{"contract":"AAPL250321C00130000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":130,"last":83.77,"volume":1,"open_interest":455,"volatility":4.6204,"delta":0.985512,"gamma":0.000709,"theta":-0.963435,"vega":0.004117,"rho":0.003468,"dte":1}},{"id":"AAPL250321C00135000","type":"options-contracts","attributes":{"contract":"AAPL250321C00135000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":135,"last":78.1,"volume":6,"open_interest":247,"volatility":4.308,"delta":0.984533,"gamma":0.000804,"theta":-0.951019,"vega":0.004355,"rho":0.0036,"dte":1}},{"id":"AAPL250321C00140000","type":"options-contracts","attributes":{"contract":"AAPL250321C00140000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":140,"last":74.15,"volume":4,"open_interest":550,"volatility":3.0768,"delta":0.996706,"gamma":0.000287,"theta":-0.184845,"vega":0.001112,"rho":0.003815,"dte":1}},{"id":"AAPL250321C00145000","type":"options-contracts","attributes":{"contract":"AAPL250321C00145000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":145,"last":69.83,"volume":0,"open_interest":188,"volatility":3.7129,"delta":0.982248,"gamma":0.00105,"theta":-0.92382,"vega":0.004901,"rho":0.00386,"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":"AAPL250321C00157500","type":"options-contracts","attributes":{"contract":"AAPL250321C00157500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":157.5,"last":0,"volume":0,"open_interest":0,"volatility":3.0984,"delta":0.975841,"gamma":0.001634,"theta":-0.999999,"vega":0.006363,"rho":0.004164,"dte":1}},{"id":"AAPL250321C00160000","type":"options-contracts","attributes":{"contract":"AAPL250321C00160000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":160,"last":54,"volume":23,"open_interest":1706,"volatility":2.8817,"delta":0.977615,"gamma":0.001648,"theta":-0.87546,"vega":0.005967,"rho":0.004244,"dte":1}},{"id":"AAPL250321C00162500","type":"options-contracts","attributes":{"contract":"AAPL250321C00162500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":162.5,"last":52.33,"volume":2,"open_interest":18,"volatility":2.826,"delta":0.973731,"gamma":0.001922,"theta":-0.980342,"vega":0.006825,"rho":0.004288,"dte":1}},{"id":"AAPL250321C00165000","type":"options-contracts","attributes":{"contract":"AAPL250321C00165000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":165,"last":48.85,"volume":14,"open_interest":1438,"volatility":2.5354,"delta":0.978806,"gamma":0.001788,"theta":-0.738615,"vega":0.005698,"rho":0.004389,"dte":1}},{"id":"AAPL250321C00167500","type":"options-contracts","attributes":{"contract":"AAPL250321C00167500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":167.5,"last":45.94,"volume":0,"open_interest":10,"volatility":2.4882,"delta":0.974433,"gamma":0.002134,"theta":-0.846616,"vega":0.006672,"rho":0.004431,"dte":1}},{"id":"AAPL250321C00170000","type":"options-contracts","attributes":{"contract":"AAPL250321C00170000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":170,"last":44.05,"volume":133,"open_interest":2008,"volatility":2.3596,"delta":0.973182,"gamma":0.002342,"theta":-0.836087,"vega":0.006944,"rho":0.004492,"dte":1}},{"id":"AAPL250321C00172500","type":"options-contracts","attributes":{"contract":"AAPL250321C00172500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":172.5,"last":40.59,"volume":7,"open_interest":30,"volatility":2.1591,"delta":0.975513,"gamma":0.002372,"theta":-0.711853,"vega":0.006435,"rho":0.004576,"dte":1}},{"id":"AAPL250321C00175000","type":"options-contracts","attributes":{"contract":"AAPL250321C00175000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":175,"last":37.88,"volume":56,"open_interest":1133,"volatility":2.1689,"delta":0.966658,"gamma":0.003052,"theta":-0.919427,"vega":0.008319,"rho":0.004589,"dte":1}},{"id":"AAPL250321C00177500","type":"options-contracts","attributes":{"contract":"AAPL250321C00177500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":177.5,"last":35.62,"volume":1,"open_interest":11,"volatility":1.9806,"delta":0.968629,"gamma":0.003179,"theta":-0.801012,"vega":0.007911,"rho":0.004671,"dte":1}},{"id":"AAPL250321C00180000","type":"options-contracts","attributes":{"contract":"AAPL250321C00180000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":180,"last":33.25,"volume":24,"open_interest":3656,"volatility":1.8561,"delta":0.966762,"gamma":0.003558,"theta":-0.78791,"vega":0.008298,"rho":0.004728,"dte":1}},{"id":"AAPL250321C00182500","type":"options-contracts","attributes":{"contract":"AAPL250321C00182500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":182.5,"last":34.26,"volume":8,"open_interest":20,"volatility":1.7869,"delta":0.960382,"gamma":0.004267,"theta":-0.873983,"vega":0.009581,"rho":0.004758,"dte":1}},{"id":"AAPL250321C00185000","type":"options-contracts","attributes":{"contract":"AAPL250321C00185000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":185,"last":27.96,"volume":48,"open_interest":6756,"volatility":1.6609,"delta":0.957735,"gamma":0.004838,"theta":-0.856709,"vega":0.010097,"rho":0.004811,"dte":1}},{"id":"AAPL250321C00187500","type":"options-contracts","attributes":{"contract":"AAPL250321C00187500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":187.5,"last":29.28,"volume":4,"open_interest":20,"volatility":0.8823,"delta":0.998103,"gamma":0.000607,"theta":-0.049171,"vega":0.000673,"rho":0.005125,"dte":1}},{"id":"AAPL250321C00190000","type":"options-contracts","attributes":{"contract":"AAPL250321C00190000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":190,"last":24.44,"volume":91,"open_interest":6543,"volatility":1.1466,"delta":0.978372,"gamma":0.004022,"theta":-0.351571,"vega":0.005796,"rho":0.005075,"dte":1}},{"id":"AAPL250321C00192500","type":"options-contracts","attributes":{"contract":"AAPL250321C00192500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":192.5,"last":21.42,"volume":2,"open_interest":27,"volatility":1.2845,"delta":0.947049,"gamma":0.007496,"theta":-0.795722,"vega":0.012096,"rho":0.004954,"dte":1}},{"id":"AAPL250321C00195000","type":"options-contracts","attributes":{"contract":"AAPL250321C00195000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":195,"last":18.8,"volume":114,"open_interest":5506,"volatility":0.8908,"delta":0.978785,"gamma":0.005093,"theta":-0.273879,"vega":0.005702,"rho":0.005215,"dte":1}},{"id":"AAPL250321C00197500","type":"options-contracts","attributes":{"contract":"AAPL250321C00197500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":197.5,"last":17.05,"volume":6,"open_interest":175,"volatility":0.6801,"delta":0.988904,"gamma":0.003822,"theta":-0.131555,"vega":0.003268,"rho":0.005345,"dte":1}},{"id":"AAPL250321C00200000","type":"options-contracts","attributes":{"contract":"AAPL250321C00200000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":200,"last":14.35,"volume":625,"open_interest":30635,"volatility":0.6412,"delta":0.979789,"gamma":0.006791,"theta":-0.195979,"vega":0.005473,"rho":0.005359,"dte":1}},{"id":"AAPL250321C00202500","type":"options-contracts","attributes":{"contract":"AAPL250321C00202500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":202.5,"last":11.35,"volume":31,"open_interest":302,"volatility":0.712,"delta":0.935262,"gamma":0.015835,"theta":-0.524003,"vega":0.014164,"rho":0.005161,"dte":1}},{"id":"AAPL250321C00205000","type":"options-contracts","attributes":{"contract":"AAPL250321C00205000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":205,"last":9.5,"volume":2617,"open_interest":8208,"volatility":0.5165,"delta":0.947817,"gamma":0.018427,"theta":-0.329138,"vega":0.011957,"rho":0.005306,"dte":1}},{"id":"AAPL250321C00207500","type":"options-contracts","attributes":{"contract":"AAPL250321C00207500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":207.5,"last":6.95,"volume":399,"open_interest":1688,"volatility":0.5087,"delta":0.883606,"gamma":0.034333,"theta":-0.57724,"vega":0.021938,"rho":0.004993,"dte":1}},{"id":"AAPL250321C00210000","type":"options-contracts","attributes":{"contract":"AAPL250321C00210000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":210,"last":4.5,"volume":13217,"open_interest":22476,"volatility":0.384,"delta":0.835793,"gamma":0.057497,"theta":-0.550868,"vega":0.02773,"rho":0.004779,"dte":1}},{"id":"AAPL250321C00212500","type":"options-contracts","attributes":{"contract":"AAPL250321C00212500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":212.5,"last":2.57,"volume":17938,"open_interest":5058,"volatility":0.3665,"delta":0.657704,"gamma":0.089459,"theta":-0.768881,"vega":0.041164,"rho":0.003788,"dte":1}},{"id":"AAPL250321C00215000","type":"options-contracts","attributes":{"contract":"AAPL250321C00215000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":215,"last":1.16,"volume":58936,"open_interest":9746,"volatility":0.3481,"delta":0.414754,"gamma":0.099928,"theta":-0.769606,"vega":0.04368,"rho":0.002401,"dte":1}},{"id":"AAPL250321C00217500","type":"options-contracts","attributes":{"contract":"AAPL250321C00217500","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":217.5,"last":0.4,"volume":50017,"open_interest":15852,"volatility":0.3399,"delta":0.191883,"gamma":0.071685,"theta":-0.52419,"vega":0.030595,"rho":0.001115,"dte":1}},{"id":"AAPL250321C00220000","type":"options-contracts","attributes":{"contract":"AAPL250321C00220000","underlying_symbol":"AAPL","exp_date":"2025-03-21","type":"call","strike":220,"last":0.11,"volume":68319,"open_interest":36823,"volatility":0.3416,"delta":0.066064,"gamma":0.033537,"theta":-0.247238,"vega":0.01439,"rho":0.000385,"dte":1}}],"links":{"next":null}}