{"ticker":"SPX","spot":7432.97,"expirations":["2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-02"],"contracts":[{"strike":7385,"expiry":"2026-05-21","dte":0,"type":"call","volume":1672,"oi":0,"ivRaw":18.474,"delta":0.659,"gamma":0.005,"optionHigh":67.1,"optionLow":24.8,"bid":43.8,"ask":44.8,"last":55.91,"theta":4.317,"vega":1.363,"contractSymbol":"SPXW 260521C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-05-21","dte":0,"type":"call","volume":1816,"oi":0,"ivRaw":18.307,"delta":0.633,"gamma":0.005,"optionHigh":63.5,"optionLow":22,"bid":40.4,"ask":41.4,"last":52.82,"theta":2.767,"vega":1.399,"contractSymbol":"SPXW 260521C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-05-21","dte":0,"type":"call","volume":1209,"oi":0,"ivRaw":18.157,"delta":0.606,"gamma":0.006,"optionHigh":59.05,"optionLow":19.53,"bid":37.2,"ask":38,"last":49.46,"theta":1.067,"vega":1.43,"contractSymbol":"SPXW 260521C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-21","dte":0,"type":"call","volume":4788,"oi":0,"ivRaw":17.98,"delta":0.578,"gamma":0.006,"optionHigh":55.3,"optionLow":17.73,"bid":34,"ask":34.9,"last":45.96,"theta":-0.723,"vega":1.455,"contractSymbol":"SPXW 260521C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-21","dte":0,"type":"call","volume":3613,"oi":0,"ivRaw":17.85,"delta":0.549,"gamma":0.006,"optionHigh":49.7,"optionLow":17.19,"bid":31,"ask":31.8,"last":43.1,"theta":-2.733,"vega":1.473,"contractSymbol":"SPXW 260521C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-21","dte":0,"type":"call","volume":3325,"oi":0,"ivRaw":17.751,"delta":0.519,"gamma":0.006,"optionHigh":50,"optionLow":14.57,"bid":28.2,"ask":28.9,"last":40.25,"theta":-4.923,"vega":1.482,"contractSymbol":"SPXW 260521C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-21","dte":0,"type":"call","volume":2098,"oi":0,"ivRaw":18.057,"delta":0.489,"gamma":0.006,"optionHigh":46.5,"optionLow":13.2,"bid":25.5,"ask":26.2,"last":36.82,"theta":-7.869,"vega":1.484,"contractSymbol":"SPXW 260521C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-21","dte":0,"type":"call","volume":5310,"oi":0,"ivRaw":17.931,"delta":0.459,"gamma":0.006,"optionHigh":44.45,"optionLow":11.61,"bid":22.9,"ask":23.7,"last":33.71,"theta":-10.33,"vega":1.477,"contractSymbol":"SPXW 260521C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-21","dte":0,"type":"call","volume":5177,"oi":0,"ivRaw":17.833,"delta":0.429,"gamma":0.006,"optionHigh":41.6,"optionLow":10.5,"bid":20.6,"ask":21.3,"last":30.5,"theta":-12.97,"vega":1.462,"contractSymbol":"SPXW 260521C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-21","dte":0,"type":"call","volume":4195,"oi":0,"ivRaw":17.774,"delta":0.4,"gamma":0.006,"optionHigh":38.3,"optionLow":9.26,"bid":18.6,"ask":19,"last":28.1,"theta":-15.83,"vega":1.438,"contractSymbol":"SPXW 260521C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-21","dte":0,"type":"call","volume":2170,"oi":0,"ivRaw":17.535,"delta":0.369,"gamma":0.006,"optionHigh":33.4,"optionLow":8.5,"bid":16.2,"ask":16.9,"last":25.69,"theta":-16.55,"vega":1.405,"contractSymbol":"SPXW 260521C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-21","dte":0,"type":"call","volume":4344,"oi":0,"ivRaw":17.471,"delta":0.34,"gamma":0.006,"optionHigh":31.4,"optionLow":7.7,"bid":14.4,"ask":15,"last":23.16,"theta":-14.7,"vega":1.365,"contractSymbol":"SPXW 260521C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-21","dte":0,"type":"call","volume":2325,"oi":0,"ivRaw":17.335,"delta":0.311,"gamma":0.005,"optionHigh":28.93,"optionLow":6.4,"bid":12.6,"ask":13.2,"last":19.9,"theta":-12.9,"vega":1.317,"contractSymbol":"SPXW 260521C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-21","dte":0,"type":"call","volume":6648,"oi":0,"ivRaw":17.199,"delta":0.283,"gamma":0.005,"optionHigh":26.5,"optionLow":5.6,"bid":11,"ask":11.5,"last":18.66,"theta":-11.25,"vega":1.261,"contractSymbol":"SPXW 260521C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-21","dte":0,"type":"call","volume":1409,"oi":0,"ivRaw":17.19,"delta":0.257,"gamma":0.005,"optionHigh":23.7,"optionLow":4.9,"bid":9.6,"ask":10.2,"last":16.76,"theta":-9.9,"vega":1.202,"contractSymbol":"SPXW 260521C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-21","dte":0,"type":"call","volume":2506,"oi":0,"ivRaw":17.113,"delta":0.232,"gamma":0.005,"optionHigh":23.1,"optionLow":4.2,"bid":8.3,"ask":8.9,"last":14.76,"theta":-8.595,"vega":1.137,"contractSymbol":"SPXW 260521C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-21","dte":0,"type":"call","volume":3723,"oi":0,"ivRaw":17.011,"delta":0.207,"gamma":0.005,"optionHigh":20.2,"optionLow":3.6,"bid":7.3,"ask":7.5,"last":12.77,"theta":-7.394,"vega":1.066,"contractSymbol":"SPXW 260521C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-21","dte":0,"type":"call","volume":3493,"oi":0,"ivRaw":16.935,"delta":0.185,"gamma":0.004,"optionHigh":18.59,"optionLow":3.2,"bid":6.1,"ask":6.6,"last":11.41,"theta":-6.346,"vega":0.993,"contractSymbol":"SPXW 260521C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-21","dte":0,"type":"call","volume":3096,"oi":0,"ivRaw":16.895,"delta":0.164,"gamma":0.004,"optionHigh":16.51,"optionLow":2.65,"bid":5.2,"ask":5.7,"last":9.8,"theta":-5.445,"vega":0.921,"contractSymbol":"SPXW 260521C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-21","dte":0,"type":"call","volume":3003,"oi":0,"ivRaw":16.97,"delta":0.146,"gamma":0.004,"optionHigh":15.1,"optionLow":2.25,"bid":4.6,"ask":4.9,"last":8.6,"theta":-4.745,"vega":0.854,"contractSymbol":"SPXW 260521C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-05-22","dte":1,"type":"call","volume":484,"oi":0,"ivRaw":17.082,"delta":0.63,"gamma":0.004,"optionHigh":76.4,"optionLow":32.45,"bid":54.5,"ask":55.7,"last":67.7,"theta":-3.865,"vega":2.027,"contractSymbol":"SPXW 260522C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-05-22","dte":1,"type":"call","volume":640,"oi":0,"ivRaw":16.928,"delta":0.61,"gamma":0.004,"optionHigh":72.7,"optionLow":30.1,"bid":51.2,"ask":52.3,"last":62,"theta":-4.253,"vega":2.06,"contractSymbol":"SPXW 260522C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-05-22","dte":1,"type":"call","volume":570,"oi":0,"ivRaw":16.797,"delta":0.59,"gamma":0.004,"optionHigh":68.53,"optionLow":31.3,"bid":47.9,"ask":49.1,"last":60.82,"theta":-4.632,"vega":2.088,"contractSymbol":"SPXW 260522C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-22","dte":1,"type":"call","volume":3812,"oi":0,"ivRaw":16.67,"delta":0.569,"gamma":0.004,"optionHigh":64.94,"optionLow":26,"bid":44.8,"ask":45.9,"last":56.64,"theta":-4.986,"vega":2.112,"contractSymbol":"SPXW 260522C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-22","dte":1,"type":"call","volume":556,"oi":0,"ivRaw":16.539,"delta":0.547,"gamma":0.004,"optionHigh":60.93,"optionLow":24.4,"bid":41.8,"ask":42.8,"last":53.24,"theta":-5.305,"vega":2.129,"contractSymbol":"SPXW 260522C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-22","dte":1,"type":"call","volume":776,"oi":0,"ivRaw":16.428,"delta":0.525,"gamma":0.004,"optionHigh":58.93,"optionLow":23.8,"bid":38.9,"ask":39.9,"last":49.13,"theta":-5.601,"vega":2.14,"contractSymbol":"SPXW 260522C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-22","dte":1,"type":"call","volume":684,"oi":0,"ivRaw":16.291,"delta":0.502,"gamma":0.005,"optionHigh":55.59,"optionLow":20.4,"bid":36.1,"ask":37,"last":46.29,"theta":-5.84,"vega":2.145,"contractSymbol":"SPXW 260522C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-22","dte":1,"type":"call","volume":1767,"oi":0,"ivRaw":16.85,"delta":0.481,"gamma":0.004,"optionHigh":51.7,"optionLow":18.8,"bid":33.4,"ask":34.3,"last":43.2,"theta":-6.49,"vega":2.143,"contractSymbol":"SPXW 260522C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-22","dte":1,"type":"call","volume":1076,"oi":0,"ivRaw":16.747,"delta":0.458,"gamma":0.004,"optionHigh":49.42,"optionLow":17,"bid":30.9,"ask":31.7,"last":40,"theta":-6.649,"vega":2.134,"contractSymbol":"SPXW 260522C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-22","dte":1,"type":"call","volume":1025,"oi":0,"ivRaw":16.614,"delta":0.436,"gamma":0.004,"optionHigh":46.9,"optionLow":18.02,"bid":28.4,"ask":29.2,"last":38.2,"theta":-6.741,"vega":2.118,"contractSymbol":"SPXW 260522C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-22","dte":1,"type":"call","volume":579,"oi":0,"ivRaw":16.521,"delta":0.414,"gamma":0.004,"optionHigh":39.9,"optionLow":16.4,"bid":26.1,"ask":26.9,"last":34.1,"theta":-6.811,"vega":2.096,"contractSymbol":"SPXW 260522C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-22","dte":1,"type":"call","volume":2273,"oi":0,"ivRaw":16.425,"delta":0.391,"gamma":0.004,"optionHigh":40.8,"optionLow":13.8,"bid":23.9,"ask":24.7,"last":32.35,"theta":-6.832,"vega":2.066,"contractSymbol":"SPXW 260522C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-22","dte":1,"type":"call","volume":1021,"oi":0,"ivRaw":16.319,"delta":0.369,"gamma":0.004,"optionHigh":37.5,"optionLow":12.21,"bid":21.8,"ask":22.6,"last":31,"theta":-6.796,"vega":2.03,"contractSymbol":"SPXW 260522C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-22","dte":1,"type":"call","volume":2804,"oi":0,"ivRaw":16.206,"delta":0.347,"gamma":0.004,"optionHigh":35.34,"optionLow":11.04,"bid":19.8,"ask":20.6,"last":28,"theta":-6.707,"vega":1.987,"contractSymbol":"SPXW 260522C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-22","dte":1,"type":"call","volume":651,"oi":0,"ivRaw":16.11,"delta":0.325,"gamma":0.004,"optionHigh":32.15,"optionLow":9.8,"bid":18,"ask":18.7,"last":26.02,"theta":-6.584,"vega":1.937,"contractSymbol":"SPXW 260522C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-22","dte":1,"type":"call","volume":838,"oi":0,"ivRaw":16.034,"delta":0.304,"gamma":0.004,"optionHigh":27.78,"optionLow":8.91,"bid":16.3,"ask":17,"last":23.95,"theta":-6.43,"vega":1.882,"contractSymbol":"SPXW 260522C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-22","dte":1,"type":"call","volume":614,"oi":0,"ivRaw":15.926,"delta":0.283,"gamma":0.004,"optionHigh":27.3,"optionLow":8,"bid":14.7,"ask":15.3,"last":21.77,"theta":-6.217,"vega":1.82,"contractSymbol":"SPXW 260522C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-22","dte":1,"type":"call","volume":1284,"oi":0,"ivRaw":15.839,"delta":0.262,"gamma":0.004,"optionHigh":26.57,"optionLow":7.3,"bid":13.2,"ask":13.8,"last":19.75,"theta":-5.979,"vega":1.754,"contractSymbol":"SPXW 260522C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-22","dte":1,"type":"call","volume":1142,"oi":0,"ivRaw":15.749,"delta":0.242,"gamma":0.004,"optionHigh":23.69,"optionLow":6.35,"bid":11.8,"ask":12.4,"last":18,"theta":-5.71,"vega":1.683,"contractSymbol":"SPXW 260522C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-22","dte":1,"type":"call","volume":1119,"oi":0,"ivRaw":15.657,"delta":0.223,"gamma":0.004,"optionHigh":21.9,"optionLow":6.1,"bid":10.5,"ask":11.1,"last":16.33,"theta":-5.412,"vega":1.607,"contractSymbol":"SPXW 260522C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-05-26","dte":5,"type":"call","volume":47,"oi":0,"ivRaw":12.538,"delta":0.595,"gamma":0.003,"optionHigh":77.15,"optionLow":44.9,"bid":65.8,"ask":67.4,"last":74.6,"theta":-1.965,"vega":3.655,"contractSymbol":"SPXW 260526C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-05-26","dte":5,"type":"call","volume":179,"oi":0,"ivRaw":12.433,"delta":0.579,"gamma":0.003,"optionHigh":75.7,"optionLow":42,"bid":62.6,"ask":63.8,"last":74.1,"theta":-2.03,"vega":3.688,"contractSymbol":"SPXW 260526C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-05-26","dte":5,"type":"call","volume":127,"oi":0,"ivRaw":12.334,"delta":0.563,"gamma":0.003,"optionHigh":79.1,"optionLow":38.52,"bid":59.4,"ask":60.6,"last":72.9,"theta":-2.091,"vega":3.716,"contractSymbol":"SPXW 260526C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-26","dte":5,"type":"call","volume":466,"oi":0,"ivRaw":12.24,"delta":0.546,"gamma":0.003,"optionHigh":72.55,"optionLow":38,"bid":56.3,"ask":57.5,"last":69.8,"theta":-2.147,"vega":3.738,"contractSymbol":"SPXW 260526C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-26","dte":5,"type":"call","volume":65,"oi":0,"ivRaw":12.15,"delta":0.529,"gamma":0.003,"optionHigh":66.45,"optionLow":34.8,"bid":53.3,"ask":54.4,"last":66.45,"theta":-2.199,"vega":3.754,"contractSymbol":"SPXW 260526C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-26","dte":5,"type":"call","volume":153,"oi":0,"ivRaw":12.037,"delta":0.512,"gamma":0.003,"optionHigh":64.9,"optionLow":31.96,"bid":50.4,"ask":51.5,"last":62.2,"theta":-2.236,"vega":3.763,"contractSymbol":"SPXW 260526C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-26","dte":5,"type":"call","volume":382,"oi":0,"ivRaw":11.944,"delta":0.494,"gamma":0.004,"optionHigh":64.6,"optionLow":37.4,"bid":47.5,"ask":48.5,"last":57.9,"theta":-2.274,"vega":3.765,"contractSymbol":"SPXW 260526C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-26","dte":5,"type":"call","volume":364,"oi":0,"ivRaw":12.949,"delta":0.479,"gamma":0.003,"optionHigh":60.76,"optionLow":31.59,"bid":44.8,"ask":45.8,"last":54.94,"theta":-2.661,"vega":3.76,"contractSymbol":"SPXW 260526C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-26","dte":5,"type":"call","volume":349,"oi":0,"ivRaw":12.85,"delta":0.462,"gamma":0.003,"optionHigh":55.07,"optionLow":26.9,"bid":42.1,"ask":43.1,"last":51.22,"theta":-2.675,"vega":3.749,"contractSymbol":"SPXW 260526C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-26","dte":5,"type":"call","volume":249,"oi":0,"ivRaw":12.754,"delta":0.445,"gamma":0.003,"optionHigh":60.44,"optionLow":28.45,"bid":39.5,"ask":40.5,"last":48.9,"theta":-2.684,"vega":3.731,"contractSymbol":"SPXW 260526C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-26","dte":5,"type":"call","volume":1180,"oi":0,"ivRaw":12.662,"delta":0.429,"gamma":0.003,"optionHigh":52.72,"optionLow":22.75,"bid":37,"ask":38,"last":44.93,"theta":-2.686,"vega":3.707,"contractSymbol":"SPXW 260526C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-26","dte":5,"type":"call","volume":251,"oi":0,"ivRaw":12.56,"delta":0.412,"gamma":0.003,"optionHigh":50,"optionLow":21.16,"bid":34.6,"ask":35.5,"last":43.8,"theta":-2.677,"vega":3.675,"contractSymbol":"SPXW 260526C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-26","dte":5,"type":"call","volume":739,"oi":0,"ivRaw":12.478,"delta":0.395,"gamma":0.003,"optionHigh":47.32,"optionLow":21.63,"bid":32.3,"ask":33.2,"last":39.7,"theta":-2.667,"vega":3.636,"contractSymbol":"SPXW 260526C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-26","dte":5,"type":"call","volume":401,"oi":0,"ivRaw":12.383,"delta":0.378,"gamma":0.003,"optionHigh":44.96,"optionLow":20.18,"bid":30.1,"ask":30.9,"last":37.87,"theta":-2.644,"vega":3.589,"contractSymbol":"SPXW 260526C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-26","dte":5,"type":"call","volume":171,"oi":0,"ivRaw":12.276,"delta":0.36,"gamma":0.003,"optionHigh":40.03,"optionLow":19.11,"bid":27.9,"ask":28.7,"last":34.88,"theta":-2.61,"vega":3.535,"contractSymbol":"SPXW 260526C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-26","dte":5,"type":"call","volume":293,"oi":0,"ivRaw":12.201,"delta":0.344,"gamma":0.003,"optionHigh":37.54,"optionLow":17.2,"bid":25.9,"ask":26.7,"last":32.6,"theta":-2.578,"vega":3.475,"contractSymbol":"SPXW 260526C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-26","dte":5,"type":"call","volume":174,"oi":0,"ivRaw":12.114,"delta":0.327,"gamma":0.003,"optionHigh":40.9,"optionLow":15.91,"bid":24,"ask":24.7,"last":31.8,"theta":-2.535,"vega":3.408,"contractSymbol":"SPXW 260526C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-26","dte":5,"type":"call","volume":178,"oi":0,"ivRaw":12.016,"delta":0.31,"gamma":0.003,"optionHigh":32.45,"optionLow":14.71,"bid":22.1,"ask":22.8,"last":31,"theta":-2.481,"vega":3.332,"contractSymbol":"SPXW 260526C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-26","dte":5,"type":"call","volume":270,"oi":0,"ivRaw":11.951,"delta":0.293,"gamma":0.003,"optionHigh":34.1,"optionLow":13.6,"bid":20.4,"ask":21.1,"last":28.25,"theta":-2.43,"vega":3.253,"contractSymbol":"SPXW 260526C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-26","dte":5,"type":"call","volume":220,"oi":0,"ivRaw":11.78,"delta":0.276,"gamma":0.003,"optionHigh":31.42,"optionLow":12.89,"bid":18.7,"ask":18.9,"last":25.2,"theta":-2.339,"vega":3.157,"contractSymbol":"SPXW 260526C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-05-27","dte":6,"type":"call","volume":75,"oi":0,"ivRaw":12.908,"delta":0.586,"gamma":0.003,"optionHigh":86.42,"optionLow":48.41,"bid":71.7,"ask":73,"last":83.7,"theta":-2.104,"vega":3.973,"contractSymbol":"SPXW 260527C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-05-27","dte":6,"type":"call","volume":95,"oi":0,"ivRaw":12.812,"delta":0.571,"gamma":0.003,"optionHigh":88.64,"optionLow":47.5,"bid":68.5,"ask":69.8,"last":75.13,"theta":-2.151,"vega":4.002,"contractSymbol":"SPXW 260527C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-05-27","dte":6,"type":"call","volume":100,"oi":0,"ivRaw":12.711,"delta":0.557,"gamma":0.003,"optionHigh":80.5,"optionLow":43.51,"bid":65.4,"ask":66.5,"last":75.8,"theta":-2.192,"vega":4.027,"contractSymbol":"SPXW 260527C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-27","dte":6,"type":"call","volume":231,"oi":0,"ivRaw":12.617,"delta":0.542,"gamma":0.003,"optionHigh":80.6,"optionLow":45.33,"bid":62.3,"ask":63.4,"last":75.65,"theta":-2.23,"vega":4.047,"contractSymbol":"SPXW 260527C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-27","dte":6,"type":"call","volume":69,"oi":0,"ivRaw":12.516,"delta":0.527,"gamma":0.003,"optionHigh":72.68,"optionLow":40.77,"bid":59.3,"ask":60.7,"last":72.68,"theta":-2.261,"vega":4.061,"contractSymbol":"SPXW 260527C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-27","dte":6,"type":"call","volume":196,"oi":0,"ivRaw":12.422,"delta":0.511,"gamma":0.003,"optionHigh":68.25,"optionLow":40.95,"bid":56.3,"ask":57.5,"last":66.8,"theta":-2.289,"vega":4.069,"contractSymbol":"SPXW 260527C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-27","dte":6,"type":"call","volume":73,"oi":0,"ivRaw":12.323,"delta":0.495,"gamma":0.003,"optionHigh":65,"optionLow":38.8,"bid":53.5,"ask":54.6,"last":65,"theta":-2.311,"vega":4.07,"contractSymbol":"SPXW 260527C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-27","dte":6,"type":"call","volume":199,"oi":0,"ivRaw":13.442,"delta":0.482,"gamma":0.003,"optionHigh":63.5,"optionLow":33,"bid":50.7,"ask":51.8,"last":62.07,"theta":-2.693,"vega":4.067,"contractSymbol":"SPXW 260527C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-27","dte":6,"type":"call","volume":274,"oi":0,"ivRaw":13.341,"delta":0.467,"gamma":0.003,"optionHigh":68.69,"optionLow":34.38,"bid":48,"ask":49,"last":58.08,"theta":-2.698,"vega":4.058,"contractSymbol":"SPXW 260527C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-27","dte":6,"type":"call","volume":426,"oi":0,"ivRaw":13.26,"delta":0.452,"gamma":0.003,"optionHigh":58.1,"optionLow":29.7,"bid":45.4,"ask":46.4,"last":54.73,"theta":-2.703,"vega":4.043,"contractSymbol":"SPXW 260527C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-27","dte":6,"type":"call","volume":170,"oi":0,"ivRaw":13.158,"delta":0.437,"gamma":0.003,"optionHigh":54.5,"optionLow":32.05,"bid":42.8,"ask":43.8,"last":51.4,"theta":-2.697,"vega":4.022,"contractSymbol":"SPXW 260527C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-27","dte":6,"type":"call","volume":60,"oi":0,"ivRaw":13.062,"delta":0.422,"gamma":0.003,"optionHigh":52.4,"optionLow":29.7,"bid":40.3,"ask":41.3,"last":50.1,"theta":-2.687,"vega":3.994,"contractSymbol":"SPXW 260527C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-27","dte":6,"type":"call","volume":91,"oi":0,"ivRaw":12.972,"delta":0.407,"gamma":0.003,"optionHigh":48.1,"optionLow":25.77,"bid":37.9,"ask":38.9,"last":46,"theta":-2.673,"vega":3.961,"contractSymbol":"SPXW 260527C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-27","dte":6,"type":"call","volume":312,"oi":0,"ivRaw":12.877,"delta":0.391,"gamma":0.003,"optionHigh":46.75,"optionLow":24.12,"bid":35.6,"ask":36.5,"last":44.57,"theta":-2.652,"vega":3.922,"contractSymbol":"SPXW 260527C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-27","dte":6,"type":"call","volume":29,"oi":0,"ivRaw":12.811,"delta":0.376,"gamma":0.003,"optionHigh":42.9,"optionLow":25.95,"bid":33.4,"ask":34.4,"last":42.36,"theta":-2.633,"vega":3.876,"contractSymbol":"SPXW 260527C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-27","dte":6,"type":"call","volume":90,"oi":0,"ivRaw":12.71,"delta":0.361,"gamma":0.003,"optionHigh":41.2,"optionLow":21,"bid":31.3,"ask":32.1,"last":39.18,"theta":-2.598,"vega":3.824,"contractSymbol":"SPXW 260527C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-27","dte":6,"type":"call","volume":97,"oi":0,"ivRaw":12.615,"delta":0.345,"gamma":0.003,"optionHigh":39.02,"optionLow":20.8,"bid":29.2,"ask":30,"last":37.05,"theta":-2.559,"vega":3.765,"contractSymbol":"SPXW 260527C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-27","dte":6,"type":"call","volume":137,"oi":0,"ivRaw":12.538,"delta":0.33,"gamma":0.003,"optionHigh":41.4,"optionLow":19,"bid":27.3,"ask":28,"last":35.94,"theta":-2.519,"vega":3.701,"contractSymbol":"SPXW 260527C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-27","dte":6,"type":"call","volume":241,"oi":0,"ivRaw":12.453,"delta":0.315,"gamma":0.003,"optionHigh":37.6,"optionLow":17.35,"bid":25.4,"ask":26.1,"last":32.54,"theta":-2.472,"vega":3.63,"contractSymbol":"SPXW 260527C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-27","dte":6,"type":"call","volume":89,"oi":0,"ivRaw":12.373,"delta":0.3,"gamma":0.003,"optionHigh":33.52,"optionLow":15.2,"bid":23.6,"ask":24.3,"last":32.35,"theta":-2.421,"vega":3.554,"contractSymbol":"SPXW 260527C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-05-28","dte":7,"type":"call","volume":83,"oi":0,"ivRaw":13.182,"delta":0.579,"gamma":0.003,"optionHigh":93.4,"optionLow":62.6,"bid":75.9,"ask":78.5,"last":85.47,"theta":-2.177,"vega":4.265,"contractSymbol":"SPXW 260528C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-05-28","dte":7,"type":"call","volume":48,"oi":0,"ivRaw":13.097,"delta":0.566,"gamma":0.003,"optionHigh":85.55,"optionLow":51.4,"bid":72.7,"ask":77,"last":85.55,"theta":-2.213,"vega":4.292,"contractSymbol":"SPXW 260528C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-05-28","dte":7,"type":"call","volume":25,"oi":0,"ivRaw":12.997,"delta":0.553,"gamma":0.003,"optionHigh":83.33,"optionLow":53.35,"bid":69.6,"ask":73.8,"last":82.43,"theta":-2.242,"vega":4.314,"contractSymbol":"SPXW 260528C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-28","dte":7,"type":"call","volume":106,"oi":0,"ivRaw":12.927,"delta":0.539,"gamma":0.003,"optionHigh":80.17,"optionLow":48.11,"bid":66.5,"ask":69,"last":79.85,"theta":-2.275,"vega":4.332,"contractSymbol":"SPXW 260528C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-28","dte":7,"type":"call","volume":40,"oi":0,"ivRaw":12.819,"delta":0.525,"gamma":0.003,"optionHigh":82.42,"optionLow":51.2,"bid":63.5,"ask":67.6,"last":71.92,"theta":-2.293,"vega":4.345,"contractSymbol":"SPXW 260528C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-28","dte":7,"type":"call","volume":88,"oi":0,"ivRaw":12.74,"delta":0.511,"gamma":0.003,"optionHigh":75.1,"optionLow":45.55,"bid":60.6,"ask":64.6,"last":71.17,"theta":-2.316,"vega":4.353,"contractSymbol":"SPXW 260528C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-28","dte":7,"type":"call","volume":32,"oi":0,"ivRaw":12.625,"delta":0.497,"gamma":0.003,"optionHigh":69,"optionLow":43.23,"bid":59,"ask":60.3,"last":67.28,"theta":-2.325,"vega":4.355,"contractSymbol":"SPXW 260528C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-28","dte":7,"type":"call","volume":100,"oi":0,"ivRaw":13.836,"delta":0.484,"gamma":0.003,"optionHigh":66.71,"optionLow":43.3,"bid":56.2,"ask":57.5,"last":64.05,"theta":-2.7,"vega":4.352,"contractSymbol":"SPXW 260528C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-28","dte":7,"type":"call","volume":47,"oi":0,"ivRaw":13.746,"delta":0.471,"gamma":0.003,"optionHigh":65.17,"optionLow":39.1,"bid":53.5,"ask":54.7,"last":63.81,"theta":-2.702,"vega":4.344,"contractSymbol":"SPXW 260528C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-28","dte":7,"type":"call","volume":151,"oi":0,"ivRaw":13.662,"delta":0.457,"gamma":0.003,"optionHigh":62.45,"optionLow":36.15,"bid":50.8,"ask":52.1,"last":60.71,"theta":-2.703,"vega":4.331,"contractSymbol":"SPXW 260528C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-28","dte":7,"type":"call","volume":33,"oi":0,"ivRaw":13.563,"delta":0.444,"gamma":0.003,"optionHigh":62.16,"optionLow":39.7,"bid":48.2,"ask":49.4,"last":57.9,"theta":-2.694,"vega":4.313,"contractSymbol":"SPXW 260528C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-28","dte":7,"type":"call","volume":164,"oi":0,"ivRaw":13.458,"delta":0.43,"gamma":0.003,"optionHigh":61.92,"optionLow":30.76,"bid":45.7,"ask":46.7,"last":55.21,"theta":-2.68,"vega":4.29,"contractSymbol":"SPXW 260528C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-28","dte":7,"type":"call","volume":99,"oi":0,"ivRaw":13.383,"delta":0.416,"gamma":0.003,"optionHigh":54.64,"optionLow":32.39,"bid":43.2,"ask":44.4,"last":51.3,"theta":-2.669,"vega":4.261,"contractSymbol":"SPXW 260528C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-28","dte":7,"type":"call","volume":89,"oi":0,"ivRaw":13.27,"delta":0.402,"gamma":0.003,"optionHigh":52,"optionLow":26.63,"bid":40.8,"ask":41.8,"last":49.48,"theta":-2.643,"vega":4.226,"contractSymbol":"SPXW 260528C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-28","dte":7,"type":"call","volume":27,"oi":0,"ivRaw":13.222,"delta":0.388,"gamma":0.003,"optionHigh":52.26,"optionLow":30.05,"bid":38.5,"ask":39.8,"last":47.92,"theta":-2.631,"vega":4.187,"contractSymbol":"SPXW 260528C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-28","dte":7,"type":"call","volume":40,"oi":0,"ivRaw":13.096,"delta":0.374,"gamma":0.003,"optionHigh":55.74,"optionLow":24.49,"bid":36.3,"ask":37.2,"last":44.94,"theta":-2.592,"vega":4.14,"contractSymbol":"SPXW 260528C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-28","dte":7,"type":"call","volume":21,"oi":0,"ivRaw":13.061,"delta":0.361,"gamma":0.003,"optionHigh":43,"optionLow":36.49,"bid":34.2,"ask":35.4,"last":42.89,"theta":-2.574,"vega":4.09,"contractSymbol":"SPXW 260528C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-28","dte":7,"type":"call","volume":51,"oi":0,"ivRaw":12.972,"delta":0.347,"gamma":0.003,"optionHigh":41.89,"optionLow":23.4,"bid":32.1,"ask":33.3,"last":39.38,"theta":-2.537,"vega":4.034,"contractSymbol":"SPXW 260528C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-28","dte":7,"type":"call","volume":47,"oi":0,"ivRaw":12.889,"delta":0.333,"gamma":0.003,"optionHigh":39.7,"optionLow":19.24,"bid":30.1,"ask":31.3,"last":39.7,"theta":-2.496,"vega":3.971,"contractSymbol":"SPXW 260528C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-28","dte":7,"type":"call","volume":73,"oi":0,"ivRaw":12.762,"delta":0.318,"gamma":0.003,"optionHigh":36.45,"optionLow":20.7,"bid":28.2,"ask":29,"last":36.45,"theta":-2.439,"vega":3.9,"contractSymbol":"SPXW 260528C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-05-29","dte":8,"type":"call","volume":47,"oi":0,"ivRaw":13.624,"delta":0.576,"gamma":0.002,"optionHigh":93.75,"optionLow":61.2,"bid":84.1,"ask":85.5,"last":91.9,"theta":-2.33,"vega":4.535,"contractSymbol":"SPXW 260529C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-05-29","dte":8,"type":"call","volume":51,"oi":0,"ivRaw":13.54,"delta":0.564,"gamma":0.002,"optionHigh":93.26,"optionLow":60.45,"bid":81.1,"ask":82.3,"last":92.4,"theta":-2.356,"vega":4.56,"contractSymbol":"SPXW 260529C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-05-29","dte":8,"type":"call","volume":52,"oi":0,"ivRaw":13.465,"delta":0.552,"gamma":0.003,"optionHigh":91.01,"optionLow":61.48,"bid":76.6,"ask":80.9,"last":89.42,"theta":-2.381,"vega":4.581,"contractSymbol":"SPXW 260529C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-29","dte":8,"type":"call","volume":1841,"oi":0,"ivRaw":13.376,"delta":0.539,"gamma":0.003,"optionHigh":91.2,"optionLow":52.82,"bid":75,"ask":76,"last":85.77,"theta":-2.4,"vega":4.598,"contractSymbol":"SPXW 260529C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-29","dte":8,"type":"call","volume":68,"oi":0,"ivRaw":13.284,"delta":0.527,"gamma":0.003,"optionHigh":90,"optionLow":53.2,"bid":70.8,"ask":74.7,"last":81.62,"theta":-2.414,"vega":4.611,"contractSymbol":"SPXW 260529C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-29","dte":8,"type":"call","volume":131,"oi":0,"ivRaw":13.19,"delta":0.514,"gamma":0.003,"optionHigh":82,"optionLow":49.45,"bid":68.7,"ask":70,"last":79.17,"theta":-2.424,"vega":4.619,"contractSymbol":"SPXW 260529C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-29","dte":8,"type":"call","volume":67,"oi":0,"ivRaw":13.084,"delta":0.501,"gamma":0.003,"optionHigh":84.5,"optionLow":49.38,"bid":66.1,"ask":67.1,"last":78.43,"theta":-2.429,"vega":4.622,"contractSymbol":"SPXW 260529C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-29","dte":8,"type":"call","volume":154,"oi":0,"ivRaw":13.003,"delta":0.487,"gamma":0.003,"optionHigh":75.48,"optionLow":47.2,"bid":63.2,"ask":64.2,"last":73.6,"theta":-2.434,"vega":4.62,"contractSymbol":"SPXW 260529C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-29","dte":8,"type":"call","volume":270,"oi":0,"ivRaw":14.315,"delta":0.477,"gamma":0.002,"optionHigh":75.8,"optionLow":45.2,"bid":60.5,"ask":61.4,"last":70.47,"theta":-2.803,"vega":4.616,"contractSymbol":"SPXW 260529C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-29","dte":8,"type":"call","volume":300,"oi":0,"ivRaw":14.221,"delta":0.465,"gamma":0.002,"optionHigh":76.55,"optionLow":41.98,"bid":57.7,"ask":58.7,"last":68.55,"theta":-2.797,"vega":4.606,"contractSymbol":"SPXW 260529C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-29","dte":8,"type":"call","volume":87,"oi":0,"ivRaw":14.125,"delta":0.453,"gamma":0.002,"optionHigh":67.6,"optionLow":46.35,"bid":55,"ask":56,"last":65.01,"theta":-2.786,"vega":4.591,"contractSymbol":"SPXW 260529C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-29","dte":8,"type":"call","volume":445,"oi":0,"ivRaw":14.047,"delta":0.44,"gamma":0.002,"optionHigh":68.3,"optionLow":36.18,"bid":52.5,"ask":53.4,"last":60.78,"theta":-2.777,"vega":4.572,"contractSymbol":"SPXW 260529C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-29","dte":8,"type":"call","volume":222,"oi":0,"ivRaw":13.955,"delta":0.428,"gamma":0.002,"optionHigh":65.05,"optionLow":39.55,"bid":49.9,"ask":50.9,"last":59.9,"theta":-2.76,"vega":4.549,"contractSymbol":"SPXW 260529C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-29","dte":8,"type":"call","volume":1898,"oi":0,"ivRaw":13.882,"delta":0.415,"gamma":0.002,"optionHigh":62.35,"optionLow":33.75,"bid":47.5,"ask":48.5,"last":56.6,"theta":-2.745,"vega":4.52,"contractSymbol":"SPXW 260529C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-29","dte":8,"type":"call","volume":85,"oi":0,"ivRaw":13.808,"delta":0.403,"gamma":0.002,"optionHigh":63.29,"optionLow":35,"bid":45.2,"ask":46.1,"last":53.04,"theta":-2.726,"vega":4.487,"contractSymbol":"SPXW 260529C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-29","dte":8,"type":"call","volume":226,"oi":0,"ivRaw":13.707,"delta":0.39,"gamma":0.002,"optionHigh":53.8,"optionLow":29.94,"bid":42.8,"ask":43.7,"last":51.07,"theta":-2.696,"vega":4.448,"contractSymbol":"SPXW 260529C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-29","dte":8,"type":"call","volume":91,"oi":0,"ivRaw":13.635,"delta":0.377,"gamma":0.002,"optionHigh":53.31,"optionLow":28.59,"bid":40.6,"ask":41.5,"last":49.13,"theta":-2.67,"vega":4.405,"contractSymbol":"SPXW 260529C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-29","dte":8,"type":"call","volume":548,"oi":0,"ivRaw":13.549,"delta":0.365,"gamma":0.002,"optionHigh":55.11,"optionLow":26.98,"bid":38.4,"ask":39.3,"last":46.7,"theta":-2.637,"vega":4.357,"contractSymbol":"SPXW 260529C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-29","dte":8,"type":"call","volume":1151,"oi":0,"ivRaw":13.481,"delta":0.352,"gamma":0.002,"optionHigh":47,"optionLow":24.68,"bid":36.4,"ask":37.2,"last":44.21,"theta":-2.604,"vega":4.305,"contractSymbol":"SPXW 260529C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-29","dte":8,"type":"call","volume":94,"oi":0,"ivRaw":13.386,"delta":0.339,"gamma":0.002,"optionHigh":46.67,"optionLow":23.19,"bid":34.3,"ask":35.1,"last":41.92,"theta":-2.561,"vega":4.246,"contractSymbol":"SPXW 260529C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-01","dte":11,"type":"call","volume":24,"oi":0,"ivRaw":12.871,"delta":0.566,"gamma":0.002,"optionHigh":98.22,"optionLow":71.3,"bid":89.8,"ask":94.2,"last":98.22,"theta":-1.916,"vega":5.265,"contractSymbol":"SPXW 260601C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-01","dte":11,"type":"call","volume":45,"oi":0,"ivRaw":12.78,"delta":0.555,"gamma":0.002,"optionHigh":99.9,"optionLow":76.71,"bid":86.6,"ask":90.9,"last":95.48,"theta":-1.929,"vega":5.288,"contractSymbol":"SPXW 260601C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-01","dte":11,"type":"call","volume":60,"oi":0,"ivRaw":12.696,"delta":0.544,"gamma":0.002,"optionHigh":98.2,"optionLow":69.5,"bid":83.4,"ask":87.8,"last":92.23,"theta":-1.941,"vega":5.307,"contractSymbol":"SPXW 260601C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-01","dte":11,"type":"call","volume":53,"oi":0,"ivRaw":12.621,"delta":0.532,"gamma":0.002,"optionHigh":98.08,"optionLow":63.45,"bid":81.7,"ask":82.8,"last":90.84,"theta":-1.954,"vega":5.323,"contractSymbol":"SPXW 260601C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-01","dte":11,"type":"call","volume":59,"oi":0,"ivRaw":12.536,"delta":0.521,"gamma":0.002,"optionHigh":90.2,"optionLow":62.1,"bid":77.4,"ask":81.6,"last":88.67,"theta":-1.961,"vega":5.334,"contractSymbol":"SPXW 260601C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-01","dte":11,"type":"call","volume":24,"oi":0,"ivRaw":12.46,"delta":0.509,"gamma":0.002,"optionHigh":87.9,"optionLow":55.7,"bid":75.7,"ask":76.7,"last":85.67,"theta":-1.97,"vega":5.34,"contractSymbol":"SPXW 260601C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-01","dte":11,"type":"call","volume":29,"oi":0,"ivRaw":12.372,"delta":0.497,"gamma":0.002,"optionHigh":91.86,"optionLow":80.12,"bid":72.3,"ask":74.3,"last":84.47,"theta":-1.972,"vega":5.342,"contractSymbol":"SPXW 260601C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-01","dte":11,"type":"call","volume":63,"oi":0,"ivRaw":12.288,"delta":0.485,"gamma":0.002,"optionHigh":79,"optionLow":52.01,"bid":69.4,"ask":71.3,"last":79,"theta":-1.972,"vega":5.339,"contractSymbol":"SPXW 260601C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-01","dte":11,"type":"call","volume":36,"oi":0,"ivRaw":13.777,"delta":0.476,"gamma":0.002,"optionHigh":77.29,"optionLow":47.35,"bid":67,"ask":68.1,"last":77.29,"theta":-2.325,"vega":5.334,"contractSymbol":"SPXW 260601C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-01","dte":11,"type":"call","volume":60,"oi":0,"ivRaw":13.705,"delta":0.465,"gamma":0.002,"optionHigh":76.2,"optionLow":51.12,"bid":64.3,"ask":65.4,"last":75.1,"theta":-2.322,"vega":5.324,"contractSymbol":"SPXW 260601C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-01","dte":11,"type":"call","volume":62,"oi":0,"ivRaw":13.631,"delta":0.454,"gamma":0.002,"optionHigh":71.88,"optionLow":46.6,"bid":61.7,"ask":62.7,"last":71.5,"theta":-2.316,"vega":5.309,"contractSymbol":"SPXW 260601C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-01","dte":11,"type":"call","volume":21,"oi":0,"ivRaw":13.556,"delta":0.443,"gamma":0.002,"optionHigh":68.98,"optionLow":45.2,"bid":58.6,"ask":60.6,"last":68.98,"theta":-2.308,"vega":5.29,"contractSymbol":"SPXW 260601C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-01","dte":11,"type":"call","volume":13,"oi":0,"ivRaw":13.47,"delta":0.432,"gamma":0.002,"optionHigh":68,"optionLow":51.75,"bid":56,"ask":58,"last":68,"theta":-2.294,"vega":5.267,"contractSymbol":"SPXW 260601C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-01","dte":11,"type":"call","volume":227,"oi":0,"ivRaw":13.391,"delta":0.421,"gamma":0.002,"optionHigh":69.08,"optionLow":37.44,"bid":54,"ask":55,"last":64.65,"theta":-2.281,"vega":5.239,"contractSymbol":"SPXW 260601C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-01","dte":11,"type":"call","volume":9,"oi":0,"ivRaw":13.292,"delta":0.409,"gamma":0.002,"optionHigh":57.99,"optionLow":57.37,"bid":51,"ask":52.9,"last":57.37,"theta":-2.259,"vega":5.207,"contractSymbol":"SPXW 260601C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-01","dte":11,"type":"call","volume":53,"oi":0,"ivRaw":13.219,"delta":0.398,"gamma":0.002,"optionHigh":67.45,"optionLow":36.68,"bid":49.1,"ask":50.1,"last":54.83,"theta":-2.242,"vega":5.17,"contractSymbol":"SPXW 260601C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-01","dte":11,"type":"call","volume":14,"oi":0,"ivRaw":13.149,"delta":0.386,"gamma":0.002,"optionHigh":55.98,"optionLow":34.96,"bid":46.4,"ask":48.2,"last":55.28,"theta":-2.223,"vega":5.128,"contractSymbol":"SPXW 260601C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-01","dte":11,"type":"call","volume":107,"oi":0,"ivRaw":13.083,"delta":0.375,"gamma":0.002,"optionHigh":54.45,"optionLow":32.19,"bid":44.6,"ask":45.6,"last":53.1,"theta":-2.202,"vega":5.083,"contractSymbol":"SPXW 260601C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-01","dte":11,"type":"call","volume":49,"oi":0,"ivRaw":13.006,"delta":0.364,"gamma":0.002,"optionHigh":53.27,"optionLow":29.68,"bid":42,"ask":43.8,"last":50.58,"theta":-2.176,"vega":5.032,"contractSymbol":"SPXW 260601C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-01","dte":11,"type":"call","volume":26,"oi":0,"ivRaw":13.047,"delta":0.353,"gamma":0.002,"optionHigh":47.44,"optionLow":28.3,"bid":41,"ask":41.7,"last":46.74,"theta":-2.175,"vega":4.983,"contractSymbol":"SPXW 260601C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-02","dte":12,"type":"call","volume":25,"oi":0,"ivRaw":13.074,"delta":0.563,"gamma":0.002,"optionHigh":111.5,"optionLow":72.8,"bid":95.5,"ask":96.8,"last":103.34,"theta":-1.922,"vega":5.489,"contractSymbol":"SPXW 260602C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-02","dte":12,"type":"call","volume":3,"oi":0,"ivRaw":12.983,"delta":0.552,"gamma":0.002,"optionHigh":102.77,"optionLow":83.6,"bid":91,"ask":95.5,"last":102.77,"theta":-1.932,"vega":5.511,"contractSymbol":"SPXW 260602C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-02","dte":12,"type":"call","volume":0,"oi":0,"ivRaw":12.909,"delta":0.542,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":92.3,"last":67.46,"theta":-1.943,"vega":5.529,"contractSymbol":"SPXW 260602C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-02","dte":12,"type":"call","volume":9,"oi":0,"ivRaw":12.808,"delta":0.531,"gamma":0.002,"optionHigh":100.6,"optionLow":91.1,"bid":86.1,"ask":87.3,"last":91.1,"theta":-1.947,"vega":5.543,"contractSymbol":"SPXW 260602C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-02","dte":12,"type":"call","volume":1,"oi":0,"ivRaw":12.733,"delta":0.52,"gamma":0.002,"optionHigh":85.1,"optionLow":85.1,"bid":81.8,"ask":86.1,"last":85.1,"theta":-1.954,"vega":5.554,"contractSymbol":"SPXW 260602C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-02","dte":12,"type":"call","volume":10,"oi":0,"ivRaw":12.642,"delta":0.509,"gamma":0.002,"optionHigh":86.3,"optionLow":73.03,"bid":78.9,"ask":83,"last":86.3,"theta":-1.957,"vega":5.56,"contractSymbol":"SPXW 260602C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-02","dte":12,"type":"call","volume":5,"oi":0,"ivRaw":12.556,"delta":0.497,"gamma":0.002,"optionHigh":83.3,"optionLow":58.95,"bid":76.7,"ask":78.7,"last":83.3,"theta":-1.958,"vega":5.562,"contractSymbol":"SPXW 260602C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-02","dte":12,"type":"call","volume":7,"oi":0,"ivRaw":12.476,"delta":0.486,"gamma":0.002,"optionHigh":85.1,"optionLow":78.81,"bid":73.8,"ask":76,"last":81.42,"theta":-1.957,"vega":5.559,"contractSymbol":"SPXW 260602C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-02","dte":12,"type":"call","volume":303,"oi":0,"ivRaw":14.053,"delta":0.478,"gamma":0.002,"optionHigh":83.17,"optionLow":58.5,"bid":71.5,"ask":72.6,"last":79.23,"theta":-2.314,"vega":5.554,"contractSymbol":"SPXW 260602C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-02","dte":12,"type":"call","volume":6,"oi":0,"ivRaw":13.967,"delta":0.468,"gamma":0.002,"optionHigh":79.2,"optionLow":75.1,"bid":68.2,"ask":70.3,"last":79.2,"theta":-2.307,"vega":5.545,"contractSymbol":"SPXW 260602C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-02","dte":12,"type":"call","volume":2,"oi":0,"ivRaw":13.889,"delta":0.457,"gamma":0.002,"optionHigh":78.2,"optionLow":74.99,"bid":65.5,"ask":67.6,"last":74.99,"theta":-2.299,"vega":5.532,"contractSymbol":"SPXW 260602C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-02","dte":12,"type":"call","volume":2,"oi":0,"ivRaw":13.81,"delta":0.447,"gamma":0.002,"optionHigh":72.27,"optionLow":52.08,"bid":62.9,"ask":64.9,"last":72.27,"theta":-2.29,"vega":5.514,"contractSymbol":"SPXW 260602C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-02","dte":12,"type":"call","volume":17,"oi":0,"ivRaw":13.721,"delta":0.436,"gamma":0.002,"optionHigh":72.65,"optionLow":68.06,"bid":60.2,"ask":62.3,"last":69.85,"theta":-2.276,"vega":5.493,"contractSymbol":"SPXW 260602C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-02","dte":12,"type":"call","volume":101,"oi":0,"ivRaw":13.65,"delta":0.425,"gamma":0.002,"optionHigh":73.6,"optionLow":42.42,"bid":58.2,"ask":59.3,"last":69.06,"theta":-2.264,"vega":5.467,"contractSymbol":"SPXW 260602C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-02","dte":12,"type":"call","volume":2,"oi":0,"ivRaw":13.577,"delta":0.415,"gamma":0.002,"optionHigh":69.46,"optionLow":69.46,"bid":55.3,"ask":57.3,"last":69.46,"theta":-2.25,"vega":5.438,"contractSymbol":"SPXW 260602C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-02","dte":12,"type":"call","volume":4,"oi":0,"ivRaw":13.497,"delta":0.404,"gamma":0.002,"optionHigh":61.87,"optionLow":57.7,"bid":52.8,"ask":54.9,"last":57.7,"theta":-2.232,"vega":5.404,"contractSymbol":"SPXW 260602C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-02","dte":12,"type":"call","volume":4,"oi":0,"ivRaw":13.414,"delta":0.393,"gamma":0.002,"optionHigh":58.45,"optionLow":37.5,"bid":50.4,"ask":52.5,"last":58.45,"theta":-2.211,"vega":5.365,"contractSymbol":"SPXW 260602C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-02","dte":12,"type":"call","volume":35,"oi":0,"ivRaw":13.348,"delta":0.382,"gamma":0.002,"optionHigh":57.05,"optionLow":34.75,"bid":48.2,"ask":50.2,"last":56.54,"theta":-2.192,"vega":5.323,"contractSymbol":"SPXW 260602C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-02","dte":12,"type":"call","volume":10,"oi":0,"ivRaw":13.28,"delta":0.372,"gamma":0.002,"optionHigh":56.11,"optionLow":50.43,"bid":46,"ask":48,"last":56.11,"theta":-2.17,"vega":5.276,"contractSymbol":"SPXW 260602C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-02","dte":12,"type":"call","volume":12,"oi":0,"ivRaw":13.202,"delta":0.361,"gamma":0.002,"optionHigh":54.27,"optionLow":34.38,"bid":43.8,"ask":45.8,"last":47.6,"theta":-2.144,"vega":5.224,"contractSymbol":"SPXW 260602C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-03","dte":13,"type":"call","volume":5,"oi":0,"ivRaw":13.305,"delta":0.56,"gamma":0.002,"optionHigh":99.5,"optionLow":88.3,"bid":98.9,"ask":103.4,"last":98.72,"theta":-1.936,"vega":5.704,"contractSymbol":"SPXW 260603C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-03","dte":13,"type":"call","volume":6,"oi":0,"ivRaw":13.197,"delta":0.55,"gamma":0.002,"optionHigh":107.9,"optionLow":98.99,"bid":95.7,"ask":100.2,"last":105.25,"theta":-1.939,"vega":5.724,"contractSymbol":"SPXW 260603C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-03","dte":13,"type":"call","volume":0,"oi":0,"ivRaw":13.132,"delta":0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.6,"ask":97,"last":68.3,"theta":-1.95,"vega":5.742,"contractSymbol":"SPXW 260603C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-03","dte":13,"type":"call","volume":16,"oi":0,"ivRaw":13.05,"delta":0.53,"gamma":0.002,"optionHigh":101.56,"optionLow":77.14,"bid":89.5,"ask":93.8,"last":101.56,"theta":-1.955,"vega":5.755,"contractSymbol":"SPXW 260603C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-03","dte":13,"type":"call","volume":10,"oi":0,"ivRaw":12.959,"delta":0.519,"gamma":0.002,"optionHigh":92.4,"optionLow":89.9,"bid":86.5,"ask":90.8,"last":92.4,"theta":-1.957,"vega":5.765,"contractSymbol":"SPXW 260603C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-03","dte":13,"type":"call","volume":47,"oi":0,"ivRaw":12.879,"delta":0.508,"gamma":0.002,"optionHigh":94.3,"optionLow":70.49,"bid":84.8,"ask":86,"last":89,"theta":-1.96,"vega":5.771,"contractSymbol":"SPXW 260603C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-03","dte":13,"type":"call","volume":63,"oi":0,"ivRaw":12.788,"delta":0.498,"gamma":0.002,"optionHigh":92.93,"optionLow":85.65,"bid":81.7,"ask":83,"last":92.93,"theta":-1.958,"vega":5.773,"contractSymbol":"SPXW 260603C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-03","dte":13,"type":"call","volume":57,"oi":0,"ivRaw":12.694,"delta":0.487,"gamma":0.002,"optionHigh":90.59,"optionLow":58,"bid":78.6,"ask":80.6,"last":90.59,"theta":-1.954,"vega":5.77,"contractSymbol":"SPXW 260603C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-03","dte":13,"type":"call","volume":23,"oi":0,"ivRaw":14.355,"delta":0.48,"gamma":0.002,"optionHigh":85.93,"optionLow":64.43,"bid":75.7,"ask":77.8,"last":83.9,"theta":-2.313,"vega":5.766,"contractSymbol":"SPXW 260603C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-03","dte":13,"type":"call","volume":60,"oi":0,"ivRaw":14.282,"delta":0.47,"gamma":0.002,"optionHigh":85.3,"optionLow":60.4,"bid":72.9,"ask":75.1,"last":84.83,"theta":-2.308,"vega":5.758,"contractSymbol":"SPXW 260603C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-03","dte":13,"type":"call","volume":5,"oi":0,"ivRaw":14.192,"delta":0.46,"gamma":0.002,"optionHigh":79.27,"optionLow":52.46,"bid":70.2,"ask":72.2,"last":79.27,"theta":-2.298,"vega":5.746,"contractSymbol":"SPXW 260603C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-03","dte":13,"type":"call","volume":50,"oi":0,"ivRaw":14.127,"delta":0.45,"gamma":0.002,"optionHigh":79.08,"optionLow":55.75,"bid":67.6,"ask":69.6,"last":76.6,"theta":-2.291,"vega":5.73,"contractSymbol":"SPXW 260603C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-03","dte":13,"type":"call","volume":35,"oi":0,"ivRaw":14.036,"delta":0.44,"gamma":0.002,"optionHigh":76.93,"optionLow":49.5,"bid":64.9,"ask":66.9,"last":76.38,"theta":-2.277,"vega":5.711,"contractSymbol":"SPXW 260603C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-03","dte":13,"type":"call","volume":115,"oi":0,"ivRaw":13.944,"delta":0.43,"gamma":0.002,"optionHigh":73.57,"optionLow":46.27,"bid":62.7,"ask":63.8,"last":72.97,"theta":-2.261,"vega":5.687,"contractSymbol":"SPXW 260603C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-03","dte":13,"type":"call","volume":56,"oi":0,"ivRaw":13.878,"delta":0.42,"gamma":0.002,"optionHigh":70.93,"optionLow":45.63,"bid":60.3,"ask":61.3,"last":70.93,"theta":-2.248,"vega":5.66,"contractSymbol":"SPXW 260603C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-03","dte":13,"type":"call","volume":20,"oi":0,"ivRaw":13.803,"delta":0.41,"gamma":0.002,"optionHigh":68.27,"optionLow":40.85,"bid":57.4,"ask":59.3,"last":67.59,"theta":-2.232,"vega":5.629,"contractSymbol":"SPXW 260603C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-03","dte":13,"type":"call","volume":15,"oi":0,"ivRaw":13.728,"delta":0.4,"gamma":0.002,"optionHigh":65.65,"optionLow":41.25,"bid":55,"ask":56.9,"last":65.65,"theta":-2.214,"vega":5.594,"contractSymbol":"SPXW 260603C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-03","dte":13,"type":"call","volume":166,"oi":0,"ivRaw":13.655,"delta":0.39,"gamma":0.002,"optionHigh":51.22,"optionLow":37.65,"bid":53.1,"ask":54.1,"last":51.22,"theta":-2.195,"vega":5.555,"contractSymbol":"SPXW 260603C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-03","dte":13,"type":"call","volume":29,"oi":0,"ivRaw":13.578,"delta":0.379,"gamma":0.002,"optionHigh":63.4,"optionLow":41.85,"bid":50.8,"ask":51.8,"last":59.26,"theta":-2.173,"vega":5.511,"contractSymbol":"SPXW 260603C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-03","dte":13,"type":"call","volume":11,"oi":0,"ivRaw":13.519,"delta":0.369,"gamma":0.002,"optionHigh":60.82,"optionLow":38.11,"bid":48.2,"ask":50.1,"last":57.7,"theta":-2.153,"vega":5.464,"contractSymbol":"SPXW 260603C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-04","dte":14,"type":"call","volume":5,"oi":0,"ivRaw":13.543,"delta":0.557,"gamma":0.002,"optionHigh":103.12,"optionLow":84.6,"bid":103.3,"ask":107.9,"last":103.12,"theta":-1.937,"vega":5.912,"contractSymbol":"SPXW 260604C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-04","dte":14,"type":"call","volume":25,"oi":0,"ivRaw":13.444,"delta":0.547,"gamma":0.002,"optionHigh":110.57,"optionLow":83.04,"bid":100.1,"ask":104.6,"last":110.57,"theta":-1.94,"vega":5.932,"contractSymbol":"SPXW 260604C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-04","dte":14,"type":"call","volume":13,"oi":0,"ivRaw":13.379,"delta":0.538,"gamma":0.002,"optionHigh":103.09,"optionLow":81.12,"bid":97,"ask":101.5,"last":103.09,"theta":-1.949,"vega":5.948,"contractSymbol":"SPXW 260604C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-04","dte":14,"type":"call","volume":141,"oi":0,"ivRaw":13.273,"delta":0.528,"gamma":0.002,"optionHigh":109.09,"optionLow":81.3,"bid":95.3,"ask":96.8,"last":106.5,"theta":-1.947,"vega":5.96,"contractSymbol":"SPXW 260604C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-04","dte":14,"type":"call","volume":4,"oi":0,"ivRaw":13.217,"delta":0.518,"gamma":0.002,"optionHigh":103.35,"optionLow":91.1,"bid":90.9,"ask":95.2,"last":103.35,"theta":-1.955,"vega":5.969,"contractSymbol":"SPXW 260604C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-04","dte":14,"type":"call","volume":37,"oi":0,"ivRaw":13.131,"delta":0.508,"gamma":0.002,"optionHigh":100.65,"optionLow":72.36,"bid":89.2,"ask":90.7,"last":95.65,"theta":-1.955,"vega":5.975,"contractSymbol":"SPXW 260604C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-04","dte":14,"type":"call","volume":27,"oi":0,"ivRaw":13.049,"delta":0.498,"gamma":0.002,"optionHigh":101.9,"optionLow":70.49,"bid":86,"ask":88.1,"last":97.53,"theta":-1.954,"vega":5.976,"contractSymbol":"SPXW 260604C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-04","dte":14,"type":"call","volume":48,"oi":0,"ivRaw":12.949,"delta":0.487,"gamma":0.002,"optionHigh":95.6,"optionLow":68.56,"bid":83.1,"ask":85.4,"last":95.6,"theta":-1.947,"vega":5.974,"contractSymbol":"SPXW 260604C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-04","dte":14,"type":"call","volume":73,"oi":0,"ivRaw":14.674,"delta":0.481,"gamma":0.002,"optionHigh":91.5,"optionLow":75.4,"bid":80.8,"ask":82,"last":91.4,"theta":-2.306,"vega":5.97,"contractSymbol":"SPXW 260604C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-04","dte":14,"type":"call","volume":28,"oi":0,"ivRaw":14.596,"delta":0.472,"gamma":0.002,"optionHigh":90.3,"optionLow":61.04,"bid":78,"ask":79.2,"last":87.33,"theta":-2.299,"vega":5.963,"contractSymbol":"SPXW 260604C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-04","dte":14,"type":"call","volume":31,"oi":0,"ivRaw":14.501,"delta":0.462,"gamma":0.002,"optionHigh":84.1,"optionLow":56.36,"bid":74.7,"ask":76.8,"last":84.1,"theta":-2.288,"vega":5.951,"contractSymbol":"SPXW 260604C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-04","dte":14,"type":"call","volume":6,"oi":0,"ivRaw":14.423,"delta":0.453,"gamma":0.002,"optionHigh":83.5,"optionLow":59.58,"bid":72,"ask":74.1,"last":83.09,"theta":-2.279,"vega":5.937,"contractSymbol":"SPXW 260604C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-04","dte":14,"type":"call","volume":7,"oi":0,"ivRaw":14.345,"delta":0.443,"gamma":0.002,"optionHigh":80.41,"optionLow":75.15,"bid":69.3,"ask":71.5,"last":75.15,"theta":-2.267,"vega":5.919,"contractSymbol":"SPXW 260604C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-04","dte":14,"type":"call","volume":26,"oi":0,"ivRaw":14.276,"delta":0.434,"gamma":0.002,"optionHigh":82.67,"optionLow":52.06,"bid":67.3,"ask":68.4,"last":77.05,"theta":-2.257,"vega":5.897,"contractSymbol":"SPXW 260604C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-04","dte":14,"type":"call","volume":3,"oi":0,"ivRaw":14.181,"delta":0.424,"gamma":0.002,"optionHigh":73.19,"optionLow":49.51,"bid":64.1,"ask":66.3,"last":73.19,"theta":-2.239,"vega":5.872,"contractSymbol":"SPXW 260604C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-04","dte":14,"type":"call","volume":4,"oi":0,"ivRaw":14.104,"delta":0.415,"gamma":0.002,"optionHigh":61.15,"optionLow":44.65,"bid":61.6,"ask":63.8,"last":61.15,"theta":-2.223,"vega":5.843,"contractSymbol":"SPXW 260604C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-04","dte":14,"type":"call","volume":3,"oi":0,"ivRaw":14.046,"delta":0.405,"gamma":0.002,"optionHigh":58.85,"optionLow":49.09,"bid":59.2,"ask":61.5,"last":58.85,"theta":-2.21,"vega":5.81,"contractSymbol":"SPXW 260604C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-04","dte":14,"type":"call","volume":2,"oi":0,"ivRaw":13.969,"delta":0.395,"gamma":0.002,"optionHigh":64.75,"optionLow":54.65,"bid":56.8,"ask":59.1,"last":64.75,"theta":-2.191,"vega":5.774,"contractSymbol":"SPXW 260604C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-04","dte":14,"type":"call","volume":2,"oi":0,"ivRaw":13.9,"delta":0.386,"gamma":0.002,"optionHigh":53.68,"optionLow":45.12,"bid":54.6,"ask":56.7,"last":53.68,"theta":-2.172,"vega":5.734,"contractSymbol":"SPXW 260604C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-04","dte":14,"type":"call","volume":20,"oi":0,"ivRaw":13.823,"delta":0.376,"gamma":0.002,"optionHigh":59.81,"optionLow":51.97,"bid":52.3,"ask":54.4,"last":59.78,"theta":-2.15,"vega":5.69,"contractSymbol":"SPXW 260604C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-05","dte":15,"type":"call","volume":31,"oi":0,"ivRaw":13.833,"delta":0.556,"gamma":0.002,"optionHigh":117.56,"optionLow":92.76,"bid":110.3,"ask":111.9,"last":117.56,"theta":-1.989,"vega":6.11,"contractSymbol":"SPXW 260605C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-05","dte":15,"type":"call","volume":181,"oi":0,"ivRaw":13.736,"delta":0.547,"gamma":0.002,"optionHigh":122.63,"optionLow":86.67,"bid":107.1,"ask":108.6,"last":118.57,"theta":-1.99,"vega":6.128,"contractSymbol":"SPXW 260605C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-05","dte":15,"type":"call","volume":20,"oi":0,"ivRaw":13.673,"delta":0.538,"gamma":0.002,"optionHigh":96,"optionLow":81.59,"bid":104,"ask":105.5,"last":96,"theta":-1.997,"vega":6.144,"contractSymbol":"SPXW 260605C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-05","dte":15,"type":"call","volume":198,"oi":0,"ivRaw":13.586,"delta":0.529,"gamma":0.002,"optionHigh":115,"optionLow":80.84,"bid":101.3,"ask":102.3,"last":112.42,"theta":-1.997,"vega":6.157,"contractSymbol":"SPXW 260605C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-05","dte":15,"type":"call","volume":11,"oi":0,"ivRaw":13.5,"delta":0.519,"gamma":0.002,"optionHigh":107.43,"optionLow":99.36,"bid":96.5,"ask":100.9,"last":107.23,"theta":-1.997,"vega":6.166,"contractSymbol":"SPXW 260605C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-05","dte":15,"type":"call","volume":127,"oi":0,"ivRaw":13.41,"delta":0.51,"gamma":0.002,"optionHigh":114.71,"optionLow":73.72,"bid":94.8,"ask":96.3,"last":104,"theta":-1.995,"vega":6.172,"contractSymbol":"SPXW 260605C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-05","dte":15,"type":"call","volume":17,"oi":0,"ivRaw":13.349,"delta":0.5,"gamma":0.002,"optionHigh":110.32,"optionLow":88.08,"bid":90.5,"ask":94.8,"last":98.29,"theta":-1.997,"vega":6.174,"contractSymbol":"SPXW 260605C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-05","dte":15,"type":"call","volume":140,"oi":0,"ivRaw":13.245,"delta":0.49,"gamma":0.002,"optionHigh":99.27,"optionLow":68.79,"bid":89.1,"ask":90.4,"last":98.95,"theta":-1.987,"vega":6.173,"contractSymbol":"SPXW 260605C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-05","dte":15,"type":"call","volume":76,"oi":0,"ivRaw":15.008,"delta":0.484,"gamma":0.002,"optionHigh":98.49,"optionLow":64.52,"bid":86.1,"ask":87.5,"last":97.6,"theta":-2.342,"vega":6.17,"contractSymbol":"SPXW 260605C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-05","dte":15,"type":"call","volume":70,"oi":0,"ivRaw":14.95,"delta":0.475,"gamma":0.002,"optionHigh":101.35,"optionLow":67.04,"bid":83.6,"ask":84.6,"last":93.4,"theta":-2.338,"vega":6.164,"contractSymbol":"SPXW 260605C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-05","dte":15,"type":"call","volume":15,"oi":0,"ivRaw":14.861,"delta":0.467,"gamma":0.002,"optionHigh":91.16,"optionLow":65.58,"bid":80.2,"ask":82.3,"last":91.16,"theta":-2.328,"vega":6.154,"contractSymbol":"SPXW 260605C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-05","dte":15,"type":"call","volume":229,"oi":0,"ivRaw":14.781,"delta":0.458,"gamma":0.002,"optionHigh":91.67,"optionLow":61.31,"bid":77.9,"ask":79.1,"last":87.69,"theta":-2.317,"vega":6.141,"contractSymbol":"SPXW 260605C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-05","dte":15,"type":"call","volume":6,"oi":0,"ivRaw":14.701,"delta":0.449,"gamma":0.002,"optionHigh":81.75,"optionLow":61.84,"bid":74.8,"ask":76.8,"last":81.75,"theta":-2.306,"vega":6.125,"contractSymbol":"SPXW 260605C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-05","dte":15,"type":"call","volume":1468,"oi":0,"ivRaw":14.639,"delta":0.44,"gamma":0.002,"optionHigh":86.33,"optionLow":56,"bid":72.8,"ask":73.7,"last":80.57,"theta":-2.296,"vega":6.107,"contractSymbol":"SPXW 260605C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-05","dte":15,"type":"call","volume":3,"oi":0,"ivRaw":14.535,"delta":0.431,"gamma":0.002,"optionHigh":77.25,"optionLow":72.48,"bid":69.5,"ask":71.5,"last":72.48,"theta":-2.277,"vega":6.084,"contractSymbol":"SPXW 260605C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-05","dte":15,"type":"call","volume":44,"oi":0,"ivRaw":14.465,"delta":0.422,"gamma":0.002,"optionHigh":77.98,"optionLow":59.5,"bid":67,"ask":69,"last":77.98,"theta":-2.263,"vega":6.058,"contractSymbol":"SPXW 260605C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-05","dte":15,"type":"call","volume":210,"oi":0,"ivRaw":14.404,"delta":0.413,"gamma":0.002,"optionHigh":78.36,"optionLow":51.43,"bid":65,"ask":66.2,"last":72.13,"theta":-2.249,"vega":6.029,"contractSymbol":"SPXW 260605C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-05","dte":15,"type":"call","volume":22,"oi":0,"ivRaw":14.32,"delta":0.403,"gamma":0.002,"optionHigh":71.53,"optionLow":50.26,"bid":62.1,"ask":64.1,"last":71.53,"theta":-2.23,"vega":5.996,"contractSymbol":"SPXW 260605C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-05","dte":15,"type":"call","volume":62,"oi":0,"ivRaw":14.254,"delta":0.394,"gamma":0.002,"optionHigh":75.19,"optionLow":44.83,"bid":60.2,"ask":61.3,"last":70.01,"theta":-2.212,"vega":5.96,"contractSymbol":"SPXW 260605C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-05","dte":15,"type":"call","volume":237,"oi":0,"ivRaw":14.194,"delta":0.385,"gamma":0.002,"optionHigh":72.4,"optionLow":44.26,"bid":58,"ask":59,"last":67.94,"theta":-2.194,"vega":5.921,"contractSymbol":"SPXW 260605C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-08","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":13.367,"delta":0.551,"gamma":0.002,"optionHigh":136.36,"optionLow":136.36,"bid":116.4,"ask":117.7,"last":136.36,"theta":-1.75,"vega":6.671,"contractSymbol":"SPXW 260608C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-08","dte":18,"type":"call","volume":8,"oi":0,"ivRaw":13.289,"delta":0.542,"gamma":0.002,"optionHigh":122.35,"optionLow":95.03,"bid":111.6,"ask":116.4,"last":118.62,"theta":-1.753,"vega":6.689,"contractSymbol":"SPXW 260608C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":13.212,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":113.2,"last":105.4,"theta":-1.755,"vega":6.703,"contractSymbol":"SPXW 260608C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-08","dte":18,"type":"call","volume":58,"oi":0,"ivRaw":13.136,"delta":0.525,"gamma":0.002,"optionHigh":118.3,"optionLow":86.79,"bid":105.2,"ask":110.1,"last":116.32,"theta":-1.756,"vega":6.715,"contractSymbol":"SPXW 260608C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":13.061,"delta":0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":107,"last":84.73,"theta":-1.756,"vega":6.723,"contractSymbol":"SPXW 260608C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-08","dte":18,"type":"call","volume":24,"oi":0,"ivRaw":12.991,"delta":0.507,"gamma":0.002,"optionHigh":115.9,"optionLow":91.53,"bid":100.6,"ask":102.2,"last":107.18,"theta":-1.756,"vega":6.728,"contractSymbol":"SPXW 260608C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":12.902,"delta":0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":100.9,"last":0,"theta":-1.752,"vega":6.729,"contractSymbol":"SPXW 260608C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-08","dte":18,"type":"call","volume":18,"oi":0,"ivRaw":12.827,"delta":0.488,"gamma":0.002,"optionHigh":102.3,"optionLow":100.7,"bid":94.5,"ask":96.8,"last":101.4,"theta":-1.748,"vega":6.727,"contractSymbol":"SPXW 260608C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-08","dte":18,"type":"call","volume":68,"oi":0,"ivRaw":14.755,"delta":0.483,"gamma":0.002,"optionHigh":102.3,"optionLow":73.15,"bid":91.5,"ask":93.8,"last":102.3,"theta":-2.1,"vega":6.724,"contractSymbol":"SPXW 260608C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-08","dte":18,"type":"call","volume":42,"oi":0,"ivRaw":14.672,"delta":0.475,"gamma":0.002,"optionHigh":99.79,"optionLow":70.65,"bid":88.6,"ask":90.9,"last":97.97,"theta":-2.092,"vega":6.717,"contractSymbol":"SPXW 260608C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":14.597,"delta":0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.8,"ask":88.1,"last":70.35,"theta":-2.084,"vega":6.708,"contractSymbol":"SPXW 260608C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-08","dte":18,"type":"call","volume":15,"oi":0,"ivRaw":14.53,"delta":0.459,"gamma":0.002,"optionHigh":94.1,"optionLow":82.05,"bid":83.1,"ask":85.4,"last":92.09,"theta":-2.077,"vega":6.695,"contractSymbol":"SPXW 260608C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-08","dte":18,"type":"call","volume":2,"oi":0,"ivRaw":14.465,"delta":0.45,"gamma":0.002,"optionHigh":66.83,"optionLow":66.83,"bid":80.5,"ask":82.7,"last":66.83,"theta":-2.069,"vega":6.679,"contractSymbol":"SPXW 260608C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-08","dte":18,"type":"call","volume":179,"oi":0,"ivRaw":14.393,"delta":0.442,"gamma":0.002,"optionHigh":91.33,"optionLow":74.73,"bid":78.3,"ask":79.6,"last":86.66,"theta":-2.058,"vega":6.661,"contractSymbol":"SPXW 260608C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":14.307,"delta":0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.1,"ask":77.4,"last":60.98,"theta":-2.044,"vega":6.639,"contractSymbol":"SPXW 260608C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-08","dte":18,"type":"call","volume":36,"oi":0,"ivRaw":14.23,"delta":0.425,"gamma":0.002,"optionHigh":83.84,"optionLow":57.5,"bid":72.5,"ask":74.8,"last":83.84,"theta":-2.031,"vega":6.613,"contractSymbol":"SPXW 260608C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":14.168,"delta":0.416,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.1,"ask":72.3,"last":66.08,"theta":-2.019,"vega":6.585,"contractSymbol":"SPXW 260608C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-08","dte":18,"type":"call","volume":21,"oi":0,"ivRaw":14.093,"delta":0.408,"gamma":0.002,"optionHigh":76.84,"optionLow":65.7,"bid":67.6,"ask":69.8,"last":76.84,"theta":-2.003,"vega":6.553,"contractSymbol":"SPXW 260608C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-08","dte":18,"type":"call","volume":28,"oi":0,"ivRaw":14.024,"delta":0.399,"gamma":0.002,"optionHigh":72.51,"optionLow":52.92,"bid":65.2,"ask":67.4,"last":69.53,"theta":-1.988,"vega":6.518,"contractSymbol":"SPXW 260608C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-08","dte":18,"type":"call","volume":42,"oi":0,"ivRaw":13.97,"delta":0.391,"gamma":0.002,"optionHigh":78.5,"optionLow":66,"bid":62.9,"ask":65.1,"last":72.78,"theta":-1.974,"vega":6.48,"contractSymbol":"SPXW 260608C07480000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":13.513,"delta":0.549,"gamma":0.002,"optionHigh":140.21,"optionLow":140.21,"bid":120,"ask":121.7,"last":140.21,"theta":-1.744,"vega":6.849,"contractSymbol":"SPXW 260609C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-09","dte":19,"type":"call","volume":3,"oi":0,"ivRaw":13.428,"delta":0.541,"gamma":0.002,"optionHigh":120.4,"optionLow":98.83,"bid":115.3,"ask":120.3,"last":120.4,"theta":-1.745,"vega":6.866,"contractSymbol":"SPXW 260609C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-09","dte":19,"type":"call","volume":7,"oi":0,"ivRaw":13.374,"delta":0.532,"gamma":0.002,"optionHigh":118.07,"optionLow":117.5,"bid":112.3,"ask":117.1,"last":118.07,"theta":-1.75,"vega":6.88,"contractSymbol":"SPXW 260609C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.277,"delta":0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":113.9,"last":91.13,"theta":-1.746,"vega":6.891,"contractSymbol":"SPXW 260609C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.218,"delta":0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.1,"ask":110.8,"last":0,"theta":-1.749,"vega":6.899,"contractSymbol":"SPXW 260609C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-09","dte":19,"type":"call","volume":11,"oi":0,"ivRaw":13.142,"delta":0.506,"gamma":0.002,"optionHigh":115.75,"optionLow":106.4,"bid":103,"ask":108.1,"last":110,"theta":-1.747,"vega":6.903,"contractSymbol":"SPXW 260609C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-09","dte":19,"type":"call","volume":10,"oi":0,"ivRaw":13.055,"delta":0.498,"gamma":0.002,"optionHigh":117.3,"optionLow":81.15,"bid":100.1,"ask":104.6,"last":108.7,"theta":-1.742,"vega":6.905,"contractSymbol":"SPXW 260609C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-09","dte":19,"type":"call","volume":34,"oi":0,"ivRaw":12.975,"delta":0.489,"gamma":0.002,"optionHigh":108.75,"optionLow":86.46,"bid":98.3,"ask":100.7,"last":108.75,"theta":-1.737,"vega":6.902,"contractSymbol":"SPXW 260609C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-09","dte":19,"type":"call","volume":10,"oi":0,"ivRaw":12.891,"delta":0.48,"gamma":0.002,"optionHigh":107.5,"optionLow":104.45,"bid":95.4,"ask":98,"last":104.45,"theta":-1.731,"vega":6.897,"contractSymbol":"SPXW 260609C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":14.882,"delta":0.476,"gamma":0.002,"optionHigh":103,"optionLow":103,"bid":92.5,"ask":94.9,"last":103,"theta":-2.083,"vega":6.894,"contractSymbol":"SPXW 260609C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":14.739,"delta":0.46,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":89.3,"last":80.23,"theta":-2.067,"vega":6.873,"contractSymbol":"SPXW 260609C07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-09","dte":19,"type":"call","volume":30,"oi":0,"ivRaw":14.601,"delta":0.444,"gamma":0.002,"optionHigh":89.92,"optionLow":81.5,"bid":81.6,"ask":84,"last":89.92,"theta":-2.049,"vega":6.84,"contractSymbol":"SPXW 260609C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":14.452,"delta":0.428,"gamma":0.002,"optionHigh":88.01,"optionLow":88.01,"bid":76.4,"ask":78.7,"last":88.01,"theta":-2.025,"vega":6.796,"contractSymbol":"SPXW 260609C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-09","dte":19,"type":"call","volume":4,"oi":0,"ivRaw":14.308,"delta":0.412,"gamma":0.002,"optionHigh":59.7,"optionLow":59.7,"bid":71.3,"ask":73.7,"last":59.7,"theta":-1.997,"vega":6.739,"contractSymbol":"SPXW 260609C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-09","dte":19,"type":"call","volume":16,"oi":0,"ivRaw":14.247,"delta":0.403,"gamma":0.002,"optionHigh":78.03,"optionLow":66.7,"bid":68.9,"ask":71.3,"last":75.6,"theta":-1.984,"vega":6.706,"contractSymbol":"SPXW 260609C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-09","dte":19,"type":"call","volume":21,"oi":0,"ivRaw":14.179,"delta":0.395,"gamma":0.002,"optionHigh":68.4,"optionLow":67.33,"bid":66.5,"ask":68.9,"last":68.4,"theta":-1.969,"vega":6.67,"contractSymbol":"SPXW 260609C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":14.044,"delta":0.378,"gamma":0.002,"optionHigh":69.43,"optionLow":69.43,"bid":61.8,"ask":64.3,"last":69.43,"theta":-1.934,"vega":6.587,"contractSymbol":"SPXW 260609C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-09","dte":19,"type":"call","volume":26,"oi":0,"ivRaw":13.912,"delta":0.362,"gamma":0.002,"optionHigh":65.3,"optionLow":51.7,"bid":57.4,"ask":59.8,"last":65.3,"theta":-1.897,"vega":6.492,"contractSymbol":"SPXW 260609C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.784,"delta":0.345,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.2,"ask":55.5,"last":42.32,"theta":-1.856,"vega":6.384,"contractSymbol":"SPXW 260609C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-09","dte":19,"type":"call","volume":5,"oi":0,"ivRaw":13.66,"delta":0.328,"gamma":0.002,"optionHigh":54.4,"optionLow":54.4,"bid":49.2,"ask":51.4,"last":54.4,"theta":-1.811,"vega":6.263,"contractSymbol":"SPXW 260609C07520000","inTheMoney":false},{"strike":7360,"expiry":"2026-06-10","dte":20,"type":"call","volume":2,"oi":0,"ivRaw":14.137,"delta":0.586,"gamma":0.002,"optionHigh":123.86,"optionLow":123.86,"bid":139.3,"ask":144.5,"last":123.86,"theta":-1.742,"vega":6.905,"contractSymbol":"SPXW 260610C07360000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-10","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":13.988,"delta":0.571,"gamma":0.002,"optionHigh":134.9,"optionLow":127,"bid":132.9,"ask":137.8,"last":134.9,"theta":-1.752,"vega":6.959,"contractSymbol":"SPXW 260610C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-10","dte":20,"type":"call","volume":13,"oi":0,"ivRaw":13.906,"delta":0.563,"gamma":0.002,"optionHigh":140.01,"optionLow":131.5,"bid":129.6,"ask":134.4,"last":131.5,"theta":-1.754,"vega":6.982,"contractSymbol":"SPXW 260610C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-10","dte":20,"type":"call","volume":6,"oi":0,"ivRaw":13.848,"delta":0.555,"gamma":0.002,"optionHigh":140.6,"optionLow":109.2,"bid":126.3,"ask":131.1,"last":140.6,"theta":-1.76,"vega":7.004,"contractSymbol":"SPXW 260610C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-10","dte":20,"type":"call","volume":15,"oi":0,"ivRaw":13.678,"delta":0.539,"gamma":0.002,"optionHigh":134.7,"optionLow":108.8,"bid":119.7,"ask":125,"last":134.7,"theta":-1.76,"vega":7.038,"contractSymbol":"SPXW 260610C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-10","dte":20,"type":"call","volume":85,"oi":0,"ivRaw":13.543,"delta":0.523,"gamma":0.002,"optionHigh":127.6,"optionLow":104.8,"bid":115.1,"ask":116.9,"last":125.47,"theta":-1.762,"vega":7.062,"contractSymbol":"SPXW 260610C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-10","dte":20,"type":"call","volume":64,"oi":0,"ivRaw":13.374,"delta":0.507,"gamma":0.002,"optionHigh":121.08,"optionLow":104.3,"bid":109,"ask":110.8,"last":121.08,"theta":-1.756,"vega":7.074,"contractSymbol":"SPXW 260610C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-10","dte":20,"type":"call","volume":65,"oi":0,"ivRaw":13.211,"delta":0.49,"gamma":0.002,"optionHigh":114.8,"optionLow":105.01,"bid":103.6,"ask":104.8,"last":114.1,"theta":-1.746,"vega":7.074,"contractSymbol":"SPXW 260610C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-10","dte":20,"type":"call","volume":27,"oi":0,"ivRaw":13.144,"delta":0.481,"gamma":0.002,"optionHigh":112.79,"optionLow":103.65,"bid":100,"ask":102.4,"last":110.76,"theta":-1.742,"vega":7.069,"contractSymbol":"SPXW 260610C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-10","dte":20,"type":"call","volume":18,"oi":0,"ivRaw":15.174,"delta":0.478,"gamma":0.001,"optionHigh":114.4,"optionLow":81.6,"bid":97.1,"ask":99.5,"last":108.7,"theta":-2.092,"vega":7.066,"contractSymbol":"SPXW 260610C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-10","dte":20,"type":"call","volume":7,"oi":0,"ivRaw":15.022,"delta":0.463,"gamma":0.001,"optionHigh":101.09,"optionLow":100.35,"bid":91.5,"ask":93.8,"last":101.09,"theta":-2.075,"vega":7.047,"contractSymbol":"SPXW 260610C07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-10","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":14.883,"delta":0.447,"gamma":0.001,"optionHigh":97.77,"optionLow":90.86,"bid":86.1,"ask":88.4,"last":96.86,"theta":-2.056,"vega":7.017,"contractSymbol":"SPXW 260610C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":14.742,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":83.2,"last":62.43,"theta":-2.034,"vega":6.975,"contractSymbol":"SPXW 260610C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":14.607,"delta":0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.8,"ask":78.1,"last":55.43,"theta":-2.009,"vega":6.922,"contractSymbol":"SPXW 260610C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-10","dte":20,"type":"call","volume":68,"oi":0,"ivRaw":14.529,"delta":0.408,"gamma":0.001,"optionHigh":82.1,"optionLow":60.87,"bid":73.2,"ask":75.6,"last":82.1,"theta":-1.994,"vega":6.891,"contractSymbol":"SPXW 260610C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":14.469,"delta":0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.9,"ask":73.2,"last":58.55,"theta":-1.98,"vega":6.858,"contractSymbol":"SPXW 260610C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-10","dte":20,"type":"call","volume":2,"oi":0,"ivRaw":14.326,"delta":0.384,"gamma":0.001,"optionHigh":76.14,"optionLow":70.21,"bid":66.1,"ask":68.4,"last":76.14,"theta":-1.946,"vega":6.78,"contractSymbol":"SPXW 260610C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-10","dte":20,"type":"call","volume":11,"oi":0,"ivRaw":14.206,"delta":0.368,"gamma":0.001,"optionHigh":73.2,"optionLow":66.67,"bid":62.2,"ask":63.4,"last":71.75,"theta":-1.912,"vega":6.692,"contractSymbol":"SPXW 260610C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-10","dte":20,"type":"call","volume":23,"oi":0,"ivRaw":14.084,"delta":0.352,"gamma":0.001,"optionHigh":66.6,"optionLow":45.1,"bid":57.4,"ask":59.6,"last":66.6,"theta":-1.875,"vega":6.591,"contractSymbol":"SPXW 260610C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-10","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":13.966,"delta":0.336,"gamma":0.001,"optionHigh":52.63,"optionLow":45.52,"bid":53.3,"ask":55.5,"last":52.63,"theta":-1.834,"vega":6.478,"contractSymbol":"SPXW 260610C07520000","inTheMoney":false},{"strike":7360,"expiry":"2026-06-11","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":14.278,"delta":0.584,"gamma":0.001,"optionHigh":143.4,"optionLow":127.81,"bid":143.2,"ask":148.5,"last":143.4,"theta":-1.746,"vega":7.077,"contractSymbol":"SPXW 260611C07360000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-11","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":14.109,"delta":0.569,"gamma":0.002,"optionHigh":149.74,"optionLow":119.3,"bid":136.6,"ask":142.1,"last":149.74,"theta":-1.75,"vega":7.129,"contractSymbol":"SPXW 260611C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-11","dte":21,"type":"call","volume":6,"oi":0,"ivRaw":14.048,"delta":0.562,"gamma":0.002,"optionHigh":115.1,"optionLow":113.2,"bid":133.6,"ask":138.8,"last":113.2,"theta":-1.756,"vega":7.152,"contractSymbol":"SPXW 260611C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":13.983,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130,"ask":135,"last":105.45,"theta":-1.759,"vega":7.172,"contractSymbol":"SPXW 260611C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-11","dte":21,"type":"call","volume":2,"oi":0,"ivRaw":13.815,"delta":0.539,"gamma":0.002,"optionHigh":134.8,"optionLow":134.2,"bid":123.7,"ask":128.7,"last":134.8,"theta":-1.758,"vega":7.206,"contractSymbol":"SPXW 260611C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-11","dte":21,"type":"call","volume":9,"oi":0,"ivRaw":13.675,"delta":0.523,"gamma":0.002,"optionHigh":130.92,"optionLow":116.6,"bid":117.8,"ask":122.2,"last":130.92,"theta":-1.758,"vega":7.229,"contractSymbol":"SPXW 260611C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-11","dte":21,"type":"call","volume":17,"oi":0,"ivRaw":13.524,"delta":0.507,"gamma":0.002,"optionHigh":132.45,"optionLow":113.6,"bid":113.1,"ask":114.8,"last":123.48,"theta":-1.754,"vega":7.241,"contractSymbol":"SPXW 260611C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-11","dte":21,"type":"call","volume":20,"oi":0,"ivRaw":13.364,"delta":0.491,"gamma":0.002,"optionHigh":120.2,"optionLow":111.1,"bid":106.8,"ask":109.2,"last":118.1,"theta":-1.744,"vega":7.242,"contractSymbol":"SPXW 260611C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-11","dte":21,"type":"call","volume":11,"oi":0,"ivRaw":13.271,"delta":0.482,"gamma":0.002,"optionHigh":111.6,"optionLow":82.1,"bid":103.9,"ask":106.4,"last":111.2,"theta":-1.735,"vega":7.237,"contractSymbol":"SPXW 260611C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":15.361,"delta":0.479,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101,"ask":103.5,"last":105.76,"theta":-2.086,"vega":7.234,"contractSymbol":"SPXW 260611C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-11","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":15.221,"delta":0.465,"gamma":0.001,"optionHigh":105,"optionLow":105,"bid":95.5,"ask":97.8,"last":105,"theta":-2.071,"vega":7.217,"contractSymbol":"SPXW 260611C07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-11","dte":21,"type":"call","volume":335,"oi":0,"ivRaw":15.074,"delta":0.45,"gamma":0.001,"optionHigh":99.35,"optionLow":70.1,"bid":89.9,"ask":92.4,"last":96.5,"theta":-2.052,"vega":7.188,"contractSymbol":"SPXW 260611C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-11","dte":21,"type":"call","volume":13,"oi":0,"ivRaw":14.94,"delta":0.435,"gamma":0.001,"optionHigh":95.01,"optionLow":72.25,"bid":84.7,"ask":87.1,"last":95.01,"theta":-2.031,"vega":7.15,"contractSymbol":"SPXW 260611C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-11","dte":21,"type":"call","volume":2,"oi":0,"ivRaw":14.79,"delta":0.419,"gamma":0.001,"optionHigh":78.26,"optionLow":65.79,"bid":79.5,"ask":81.9,"last":78.26,"theta":-2.005,"vega":7.099,"contractSymbol":"SPXW 260611C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-11","dte":21,"type":"call","volume":6,"oi":0,"ivRaw":14.735,"delta":0.412,"gamma":0.001,"optionHigh":85.57,"optionLow":84.7,"bid":77.1,"ask":79.5,"last":85.57,"theta":-1.993,"vega":7.07,"contractSymbol":"SPXW 260611C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-11","dte":21,"type":"call","volume":6,"oi":0,"ivRaw":14.663,"delta":0.404,"gamma":0.001,"optionHigh":80.2,"optionLow":74.2,"bid":74.6,"ask":77,"last":79.33,"theta":-1.978,"vega":7.038,"contractSymbol":"SPXW 260611C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":14.527,"delta":0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":72.2,"last":55.98,"theta":-1.947,"vega":6.966,"contractSymbol":"SPXW 260611C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-11","dte":21,"type":"call","volume":6,"oi":0,"ivRaw":14.41,"delta":0.373,"gamma":0.001,"optionHigh":73.17,"optionLow":73.05,"bid":65.3,"ask":67.7,"last":73.17,"theta":-1.916,"vega":6.882,"contractSymbol":"SPXW 260611C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":14.276,"delta":0.358,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":60.9,"ask":63.2,"last":58.32,"theta":-1.878,"vega":6.785,"contractSymbol":"SPXW 260611C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-11","dte":21,"type":"call","volume":1,"oi":0,"ivRaw":14.155,"delta":0.342,"gamma":0.001,"optionHigh":62.19,"optionLow":62.19,"bid":56.7,"ask":59,"last":62.19,"theta":-1.839,"vega":6.678,"contractSymbol":"SPXW 260611C07520000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-12","dte":22,"type":"call","volume":40,"oi":0,"ivRaw":13.993,"delta":0.548,"gamma":0.002,"optionHigh":124.6,"optionLow":116.1,"bid":133.1,"ask":134.9,"last":124.6,"theta":-1.784,"vega":7.35,"contractSymbol":"SPXW 260612C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-12","dte":22,"type":"call","volume":68,"oi":0,"ivRaw":13.933,"delta":0.541,"gamma":0.002,"optionHigh":137.57,"optionLow":116.9,"bid":129.9,"ask":131.7,"last":135.7,"theta":-1.786,"vega":7.367,"contractSymbol":"SPXW 260612C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-12","dte":22,"type":"call","volume":188,"oi":0,"ivRaw":13.848,"delta":0.533,"gamma":0.002,"optionHigh":136.3,"optionLow":111.4,"bid":126.8,"ask":128.5,"last":134.75,"theta":-1.784,"vega":7.38,"contractSymbol":"SPXW 260612C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-12","dte":22,"type":"call","volume":654,"oi":0,"ivRaw":13.785,"delta":0.525,"gamma":0.002,"optionHigh":139.5,"optionLow":101.9,"bid":124.2,"ask":125.4,"last":128.1,"theta":-1.784,"vega":7.391,"contractSymbol":"SPXW 260612C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-12","dte":22,"type":"call","volume":95,"oi":0,"ivRaw":13.703,"delta":0.518,"gamma":0.002,"optionHigh":122.51,"optionLow":104.4,"bid":120.6,"ask":122.3,"last":122.51,"theta":-1.78,"vega":7.4,"contractSymbol":"SPXW 260612C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-12","dte":22,"type":"call","volume":271,"oi":0,"ivRaw":13.626,"delta":0.51,"gamma":0.002,"optionHigh":127,"optionLow":98.61,"bid":117.6,"ask":119.2,"last":123.73,"theta":-1.777,"vega":7.405,"contractSymbol":"SPXW 260612C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-12","dte":22,"type":"call","volume":191,"oi":0,"ivRaw":13.555,"delta":0.502,"gamma":0.002,"optionHigh":122.8,"optionLow":115.4,"bid":114.5,"ask":116.2,"last":121,"theta":-1.773,"vega":7.408,"contractSymbol":"SPXW 260612C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-12","dte":22,"type":"call","volume":506,"oi":0,"ivRaw":13.474,"delta":0.494,"gamma":0.002,"optionHigh":122.75,"optionLow":105.26,"bid":111.8,"ask":113.2,"last":120.71,"theta":-1.766,"vega":7.408,"contractSymbol":"SPXW 260612C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-12","dte":22,"type":"call","volume":421,"oi":0,"ivRaw":13.399,"delta":0.486,"gamma":0.002,"optionHigh":120.9,"optionLow":93.97,"bid":109,"ask":110.3,"last":117.54,"theta":-1.76,"vega":7.404,"contractSymbol":"SPXW 260612C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-12","dte":22,"type":"call","volume":166,"oi":0,"ivRaw":15.514,"delta":0.483,"gamma":0.001,"optionHigh":119.1,"optionLow":99.43,"bid":106,"ask":107.4,"last":117.1,"theta":-2.108,"vega":7.402,"contractSymbol":"SPXW 260612C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-12","dte":22,"type":"call","volume":49,"oi":0,"ivRaw":15.451,"delta":0.476,"gamma":0.001,"optionHigh":115.5,"optionLow":107.29,"bid":103.3,"ask":104.5,"last":114.3,"theta":-2.102,"vega":7.396,"contractSymbol":"SPXW 260612C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-12","dte":22,"type":"call","volume":34,"oi":0,"ivRaw":15.382,"delta":0.469,"gamma":0.001,"optionHigh":112.13,"optionLow":94.84,"bid":100.5,"ask":101.7,"last":112.13,"theta":-2.094,"vega":7.387,"contractSymbol":"SPXW 260612C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-12","dte":22,"type":"call","volume":16,"oi":0,"ivRaw":15.281,"delta":0.461,"gamma":0.001,"optionHigh":107.88,"optionLow":83.87,"bid":96.9,"ask":99.3,"last":107.78,"theta":-2.08,"vega":7.375,"contractSymbol":"SPXW 260612C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-12","dte":22,"type":"call","volume":105,"oi":0,"ivRaw":15.243,"delta":0.454,"gamma":0.001,"optionHigh":109,"optionLow":79.7,"bid":94.9,"ask":96.3,"last":105.1,"theta":-2.075,"vega":7.362,"contractSymbol":"SPXW 260612C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-12","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":15.152,"delta":0.447,"gamma":0.001,"optionHigh":94.12,"optionLow":94.12,"bid":91.6,"ask":93.9,"last":94.12,"theta":-2.061,"vega":7.345,"contractSymbol":"SPXW 260612C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-12","dte":22,"type":"call","volume":76,"oi":0,"ivRaw":15.091,"delta":0.44,"gamma":0.001,"optionHigh":100.71,"optionLow":72.34,"bid":89.5,"ask":90.8,"last":98.63,"theta":-2.051,"vega":7.326,"contractSymbol":"SPXW 260612C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-12","dte":22,"type":"call","volume":45,"oi":0,"ivRaw":15.024,"delta":0.432,"gamma":0.001,"optionHigh":97.88,"optionLow":68.67,"bid":86.9,"ask":88.2,"last":90.86,"theta":-2.04,"vega":7.305,"contractSymbol":"SPXW 260612C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-12","dte":22,"type":"call","volume":35,"oi":0,"ivRaw":14.951,"delta":0.425,"gamma":0.001,"optionHigh":95.29,"optionLow":67.78,"bid":83.8,"ask":86.1,"last":93.36,"theta":-2.027,"vega":7.28,"contractSymbol":"SPXW 260612C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-12","dte":22,"type":"call","volume":299,"oi":0,"ivRaw":14.895,"delta":0.418,"gamma":0.001,"optionHigh":97.99,"optionLow":65.09,"bid":81.9,"ask":83.1,"last":91.89,"theta":-2.015,"vega":7.254,"contractSymbol":"SPXW 260612C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-12","dte":22,"type":"call","volume":9,"oi":0,"ivRaw":14.812,"delta":0.41,"gamma":0.001,"optionHigh":89.6,"optionLow":62.03,"bid":78.8,"ask":81,"last":87.88,"theta":-1.999,"vega":7.224,"contractSymbol":"SPXW 260612C07480000","inTheMoney":false},{"strike":7360,"expiry":"2026-06-15","dte":25,"type":"call","volume":5,"oi":0,"ivRaw":13.966,"delta":0.578,"gamma":0.001,"optionHigh":158.73,"optionLow":131.96,"bid":152.3,"ask":157.4,"last":158.73,"theta":-1.583,"vega":7.718,"contractSymbol":"SPXW 260615C07360000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-15","dte":25,"type":"call","volume":17,"oi":0,"ivRaw":13.822,"delta":0.564,"gamma":0.001,"optionHigh":158.42,"optionLow":124.33,"bid":145.6,"ask":150.7,"last":153.87,"theta":-1.587,"vega":7.768,"contractSymbol":"SPXW 260615C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-15","dte":25,"type":"call","volume":46,"oi":0,"ivRaw":13.744,"delta":0.557,"gamma":0.001,"optionHigh":153.74,"optionLow":126.5,"bid":143.7,"ask":145.6,"last":153.74,"theta":-1.588,"vega":7.79,"contractSymbol":"SPXW 260615C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-15","dte":25,"type":"call","volume":12,"oi":0,"ivRaw":13.661,"delta":0.55,"gamma":0.001,"optionHigh":147.52,"optionLow":127.97,"bid":139,"ask":144.1,"last":147.52,"theta":-1.587,"vega":7.809,"contractSymbol":"SPXW 260615C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-15","dte":25,"type":"call","volume":15,"oi":0,"ivRaw":13.526,"delta":0.535,"gamma":0.001,"optionHigh":139.8,"optionLow":122.42,"bid":132.4,"ask":137.6,"last":139.8,"theta":-1.588,"vega":7.841,"contractSymbol":"SPXW 260615C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-15","dte":25,"type":"call","volume":73,"oi":0,"ivRaw":13.373,"delta":0.521,"gamma":0.001,"optionHigh":141.54,"optionLow":115,"bid":127.8,"ask":129.5,"last":138.85,"theta":-1.584,"vega":7.863,"contractSymbol":"SPXW 260615C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-15","dte":25,"type":"call","volume":91,"oi":0,"ivRaw":13.231,"delta":0.505,"gamma":0.002,"optionHigh":133,"optionLow":102.51,"bid":121.6,"ask":123.4,"last":133,"theta":-1.579,"vega":7.874,"contractSymbol":"SPXW 260615C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-15","dte":25,"type":"call","volume":335,"oi":0,"ivRaw":13.076,"delta":0.49,"gamma":0.002,"optionHigh":127.38,"optionLow":106.05,"bid":116,"ask":117.4,"last":124.91,"theta":-1.569,"vega":7.873,"contractSymbol":"SPXW 260615C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-15","dte":25,"type":"call","volume":187,"oi":0,"ivRaw":13.002,"delta":0.482,"gamma":0.002,"optionHigh":124.58,"optionLow":105.35,"bid":113.1,"ask":114.5,"last":121.74,"theta":-1.563,"vega":7.868,"contractSymbol":"SPXW 260615C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-15","dte":25,"type":"call","volume":38,"oi":0,"ivRaw":15.293,"delta":0.48,"gamma":0.001,"optionHigh":127,"optionLow":92.48,"bid":109.6,"ask":112.1,"last":118.76,"theta":-1.916,"vega":7.867,"contractSymbol":"SPXW 260615C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-15","dte":25,"type":"call","volume":52,"oi":0,"ivRaw":15.159,"delta":0.467,"gamma":0.001,"optionHigh":112.9,"optionLow":87.33,"bid":104.5,"ask":105.9,"last":112.9,"theta":-1.902,"vega":7.85,"contractSymbol":"SPXW 260615C07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-15","dte":25,"type":"call","volume":79,"oi":0,"ivRaw":15.019,"delta":0.453,"gamma":0.001,"optionHigh":109.18,"optionLow":82.5,"bid":99,"ask":100.3,"last":109.08,"theta":-1.885,"vega":7.823,"contractSymbol":"SPXW 260615C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-15","dte":25,"type":"call","volume":47,"oi":0,"ivRaw":14.886,"delta":0.439,"gamma":0.001,"optionHigh":100.2,"optionLow":79.46,"bid":93.6,"ask":95,"last":99.68,"theta":-1.867,"vega":7.787,"contractSymbol":"SPXW 260615C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-15","dte":25,"type":"call","volume":15,"oi":0,"ivRaw":14.741,"delta":0.425,"gamma":0.001,"optionHigh":97.1,"optionLow":85.98,"bid":87.9,"ask":90.1,"last":97.1,"theta":-1.844,"vega":7.74,"contractSymbol":"SPXW 260615C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-15","dte":25,"type":"call","volume":51,"oi":0,"ivRaw":14.688,"delta":0.418,"gamma":0.001,"optionHigh":101.99,"optionLow":74.09,"bid":85.9,"ask":87.2,"last":91.22,"theta":-1.835,"vega":7.713,"contractSymbol":"SPXW 260615C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-15","dte":25,"type":"call","volume":11,"oi":0,"ivRaw":14.61,"delta":0.411,"gamma":0.001,"optionHigh":92.23,"optionLow":78.22,"bid":82.8,"ask":85.1,"last":92.23,"theta":-1.821,"vega":7.683,"contractSymbol":"SPXW 260615C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-15","dte":25,"type":"call","volume":9,"oi":0,"ivRaw":14.495,"delta":0.397,"gamma":0.001,"optionHigh":86,"optionLow":79.83,"bid":78,"ask":80.3,"last":86,"theta":-1.797,"vega":7.615,"contractSymbol":"SPXW 260615C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-15","dte":25,"type":"call","volume":32,"oi":0,"ivRaw":14.384,"delta":0.382,"gamma":0.001,"optionHigh":84.2,"optionLow":60.35,"bid":73.9,"ask":75.2,"last":82.14,"theta":-1.771,"vega":7.537,"contractSymbol":"SPXW 260615C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-15","dte":25,"type":"call","volume":7,"oi":0,"ivRaw":14.247,"delta":0.368,"gamma":0.001,"optionHigh":78.11,"optionLow":66.48,"bid":68.8,"ask":71,"last":77.93,"theta":-1.739,"vega":7.447,"contractSymbol":"SPXW 260615C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-15","dte":25,"type":"call","volume":7,"oi":0,"ivRaw":14.142,"delta":0.354,"gamma":0.001,"optionHigh":71.08,"optionLow":52.65,"bid":64.5,"ask":66.8,"last":71.08,"theta":-1.708,"vega":7.347,"contractSymbol":"SPXW 260615C07520000","inTheMoney":false},{"strike":7360,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":14.011,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.3,"ask":160.5,"last":130.88,"theta":-1.567,"vega":7.872,"contractSymbol":"SPXW 260616C07360000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-16","dte":26,"type":"call","volume":6,"oi":0,"ivRaw":13.867,"delta":0.562,"gamma":0.001,"optionHigh":127.2,"optionLow":126.6,"bid":148.4,"ask":153.8,"last":127.2,"theta":-1.571,"vega":7.921,"contractSymbol":"SPXW 260616C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.795,"delta":0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.1,"ask":150.5,"last":131.95,"theta":-1.572,"vega":7.942,"contractSymbol":"SPXW 260616C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-16","dte":26,"type":"call","volume":14,"oi":0,"ivRaw":13.725,"delta":0.549,"gamma":0.001,"optionHigh":128,"optionLow":125.9,"bid":141.9,"ask":147.2,"last":128,"theta":-1.572,"vega":7.961,"contractSymbol":"SPXW 260616C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-16","dte":26,"type":"call","volume":48,"oi":0,"ivRaw":13.585,"delta":0.534,"gamma":0.001,"optionHigh":149,"optionLow":122.8,"bid":135.9,"ask":140.6,"last":148.9,"theta":-1.572,"vega":7.992,"contractSymbol":"SPXW 260616C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-16","dte":26,"type":"call","volume":17,"oi":0,"ivRaw":13.421,"delta":0.52,"gamma":0.001,"optionHigh":139.4,"optionLow":115.92,"bid":129.2,"ask":134.4,"last":139.4,"theta":-1.566,"vega":8.013,"contractSymbol":"SPXW 260616C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-16","dte":26,"type":"call","volume":13,"oi":0,"ivRaw":13.287,"delta":0.505,"gamma":0.001,"optionHigh":125.7,"optionLow":110.24,"bid":123.1,"ask":128.2,"last":125.7,"theta":-1.562,"vega":8.024,"contractSymbol":"SPXW 260616C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-16","dte":26,"type":"call","volume":6,"oi":0,"ivRaw":13.128,"delta":0.49,"gamma":0.002,"optionHigh":124,"optionLow":123.6,"bid":118.5,"ask":121,"last":124,"theta":-1.551,"vega":8.023,"contractSymbol":"SPXW 260616C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-16","dte":26,"type":"call","volume":12,"oi":0,"ivRaw":13.062,"delta":0.482,"gamma":0.002,"optionHigh":125.8,"optionLow":121.9,"bid":115.4,"ask":117.9,"last":122.1,"theta":-1.546,"vega":8.019,"contractSymbol":"SPXW 260616C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-16","dte":26,"type":"call","volume":20,"oi":0,"ivRaw":15.387,"delta":0.481,"gamma":0.001,"optionHigh":118.8,"optionLow":109,"bid":112.6,"ask":115,"last":118.8,"theta":-1.897,"vega":8.017,"contractSymbol":"SPXW 260616C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":15.256,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":109.4,"last":106.27,"theta":-1.884,"vega":8.001,"contractSymbol":"SPXW 260616C07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-16","dte":26,"type":"call","volume":27,"oi":0,"ivRaw":15.138,"delta":0.454,"gamma":0.001,"optionHigh":110,"optionLow":88.31,"bid":102,"ask":103.5,"last":110,"theta":-1.871,"vega":7.976,"contractSymbol":"SPXW 260616C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-16","dte":26,"type":"call","volume":8,"oi":0,"ivRaw":14.997,"delta":0.441,"gamma":0.001,"optionHigh":104.54,"optionLow":97.92,"bid":96.1,"ask":98.5,"last":104.54,"theta":-1.851,"vega":7.94,"contractSymbol":"SPXW 260616C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":14.857,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":93.2,"last":112.4,"theta":-1.83,"vega":7.895,"contractSymbol":"SPXW 260616C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-16","dte":26,"type":"call","volume":10,"oi":0,"ivRaw":14.792,"delta":0.42,"gamma":0.001,"optionHigh":78.66,"optionLow":76.38,"bid":88.2,"ask":90.7,"last":78.66,"theta":-1.819,"vega":7.869,"contractSymbol":"SPXW 260616C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":14.73,"delta":0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.8,"ask":88.1,"last":64.03,"theta":-1.807,"vega":7.84,"contractSymbol":"SPXW 260616C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":14.603,"delta":0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":83.3,"last":71.1,"theta":-1.783,"vega":7.774,"contractSymbol":"SPXW 260616C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-16","dte":26,"type":"call","volume":17,"oi":0,"ivRaw":14.483,"delta":0.385,"gamma":0.001,"optionHigh":86.2,"optionLow":83.6,"bid":76.1,"ask":78.5,"last":86.2,"theta":-1.757,"vega":7.698,"contractSymbol":"SPXW 260616C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":14.372,"delta":0.371,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":74,"last":56.54,"theta":-1.73,"vega":7.612,"contractSymbol":"SPXW 260616C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-16","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":14.267,"delta":0.358,"gamma":0.001,"optionHigh":74.31,"optionLow":74.31,"bid":67.3,"ask":69.7,"last":48.69,"theta":-1.701,"vega":7.516,"contractSymbol":"SPXW 260616C07520000","inTheMoney":false},{"strike":7360,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":14.302,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160,"ask":165.6,"last":156.06,"theta":-1.595,"vega":8.026,"contractSymbol":"SPXW 260617C07360000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-17","dte":27,"type":"call","volume":6,"oi":0,"ivRaw":14.157,"delta":0.561,"gamma":0.001,"optionHigh":133.5,"optionLow":132.7,"bid":153.4,"ask":158.9,"last":133.5,"theta":-1.597,"vega":8.073,"contractSymbol":"SPXW 260617C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-17","dte":27,"type":"call","volume":18,"oi":0,"ivRaw":14.091,"delta":0.554,"gamma":0.001,"optionHigh":132.7,"optionLow":131.2,"bid":150.1,"ask":155.6,"last":132.4,"theta":-1.598,"vega":8.093,"contractSymbol":"SPXW 260617C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-17","dte":27,"type":"call","volume":16,"oi":0,"ivRaw":14.04,"delta":0.547,"gamma":0.001,"optionHigh":154.35,"optionLow":129.17,"bid":146.9,"ask":152.3,"last":154.35,"theta":-1.601,"vega":8.111,"contractSymbol":"SPXW 260617C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-17","dte":27,"type":"call","volume":8,"oi":0,"ivRaw":13.888,"delta":0.534,"gamma":0.001,"optionHigh":132.1,"optionLow":119,"bid":140.5,"ask":145.8,"last":130.5,"theta":-1.598,"vega":8.141,"contractSymbol":"SPXW 260617C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-17","dte":27,"type":"call","volume":9,"oi":0,"ivRaw":13.744,"delta":0.52,"gamma":0.001,"optionHigh":141.75,"optionLow":133.4,"bid":134.2,"ask":139.5,"last":141.75,"theta":-1.593,"vega":8.161,"contractSymbol":"SPXW 260617C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-17","dte":27,"type":"call","volume":18,"oi":0,"ivRaw":13.588,"delta":0.506,"gamma":0.001,"optionHigh":133.3,"optionLow":128.5,"bid":128.4,"ask":133.3,"last":133.3,"theta":-1.586,"vega":8.171,"contractSymbol":"SPXW 260617C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-17","dte":27,"type":"call","volume":7,"oi":0,"ivRaw":13.456,"delta":0.491,"gamma":0.001,"optionHigh":132.3,"optionLow":129,"bid":123.6,"ask":126,"last":129,"theta":-1.578,"vega":8.171,"contractSymbol":"SPXW 260617C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-17","dte":27,"type":"call","volume":8,"oi":0,"ivRaw":13.373,"delta":0.484,"gamma":0.001,"optionHigh":131.78,"optionLow":127.4,"bid":120.6,"ask":123.1,"last":131.78,"theta":-1.571,"vega":8.167,"contractSymbol":"SPXW 260617C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":15.744,"delta":0.482,"gamma":0.001,"optionHigh":129.45,"optionLow":129.45,"bid":117.7,"ask":120.3,"last":129.45,"theta":-1.922,"vega":8.166,"contractSymbol":"SPXW 260617C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":15.604,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112,"ask":114.5,"last":134.77,"theta":-1.907,"vega":8.151,"contractSymbol":"SPXW 260617C07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":15.472,"delta":0.457,"gamma":0.001,"optionHigh":96.7,"optionLow":96.7,"bid":106.4,"ask":109,"last":96.7,"theta":-1.892,"vega":8.128,"contractSymbol":"SPXW 260617C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":15.348,"delta":0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.1,"ask":103.6,"last":96.6,"theta":-1.876,"vega":8.095,"contractSymbol":"SPXW 260617C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":15.214,"delta":0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.9,"ask":98.2,"last":98.9,"theta":-1.855,"vega":8.054,"contractSymbol":"SPXW 260617C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-17","dte":27,"type":"call","volume":5,"oi":0,"ivRaw":15.153,"delta":0.424,"gamma":0.001,"optionHigh":101.13,"optionLow":89.72,"bid":93.3,"ask":95.7,"last":99.45,"theta":-1.845,"vega":8.029,"contractSymbol":"SPXW 260617C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-17","dte":27,"type":"call","volume":82,"oi":0,"ivRaw":15.088,"delta":0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":93.2,"last":122.7,"theta":-1.834,"vega":8.002,"contractSymbol":"SPXW 260617C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-17","dte":27,"type":"call","volume":2,"oi":0,"ivRaw":14.964,"delta":0.404,"gamma":0.001,"optionHigh":95.66,"optionLow":71.73,"bid":85.8,"ask":88.2,"last":95.66,"theta":-1.811,"vega":7.941,"contractSymbol":"SPXW 260617C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-17","dte":27,"type":"call","volume":474,"oi":0,"ivRaw":14.869,"delta":0.391,"gamma":0.001,"optionHigh":91.9,"optionLow":67.57,"bid":81.8,"ask":83,"last":90.55,"theta":-1.79,"vega":7.872,"contractSymbol":"SPXW 260617C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":14.747,"delta":0.377,"gamma":0.001,"optionHigh":63.66,"optionLow":63.66,"bid":76.6,"ask":78.9,"last":63.66,"theta":-1.762,"vega":7.791,"contractSymbol":"SPXW 260617C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-17","dte":27,"type":"call","volume":5,"oi":0,"ivRaw":14.633,"delta":0.364,"gamma":0.001,"optionHigh":67.88,"optionLow":60.94,"bid":72.1,"ask":74.5,"last":67.88,"theta":-1.733,"vega":7.701,"contractSymbol":"SPXW 260617C07520000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-18","dte":28,"type":"call","volume":194,"oi":0,"ivRaw":14.029,"delta":0.545,"gamma":0.001,"optionHigh":153.1,"optionLow":125.29,"bid":150,"ask":151.5,"last":153.1,"theta":-1.651,"vega":8.225,"contractSymbol":"SPX 260618C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-18","dte":28,"type":"call","volume":248,"oi":0,"ivRaw":13.954,"delta":0.538,"gamma":0.001,"optionHigh":156.7,"optionLow":119.8,"bid":146.8,"ask":148.3,"last":156.68,"theta":-1.648,"vega":8.24,"contractSymbol":"SPX 260618C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-18","dte":28,"type":"call","volume":236,"oi":0,"ivRaw":13.882,"delta":0.531,"gamma":0.001,"optionHigh":150.33,"optionLow":123,"bid":143.7,"ask":145.1,"last":144.7,"theta":-1.646,"vega":8.253,"contractSymbol":"SPX 260618C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-18","dte":28,"type":"call","volume":7035,"oi":0,"ivRaw":13.811,"delta":0.524,"gamma":0.001,"optionHigh":154.5,"optionLow":113.7,"bid":140.5,"ask":141.9,"last":149.83,"theta":-1.643,"vega":8.264,"contractSymbol":"SPX 260618C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-18","dte":28,"type":"call","volume":332,"oi":0,"ivRaw":13.733,"delta":0.517,"gamma":0.001,"optionHigh":144.03,"optionLow":115.9,"bid":137.3,"ask":138.8,"last":143.63,"theta":-1.639,"vega":8.272,"contractSymbol":"SPX 260618C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-18","dte":28,"type":"call","volume":535,"oi":0,"ivRaw":13.668,"delta":0.51,"gamma":0.001,"optionHigh":143.69,"optionLow":116.54,"bid":134.4,"ask":135.7,"last":140.91,"theta":-1.636,"vega":8.277,"contractSymbol":"SPX 260618C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-18","dte":28,"type":"call","volume":1059,"oi":0,"ivRaw":13.597,"delta":0.503,"gamma":0.001,"optionHigh":138.7,"optionLow":113.76,"bid":131.2,"ask":132.7,"last":137.9,"theta":-1.631,"vega":8.28,"contractSymbol":"SPX 260618C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-18","dte":28,"type":"call","volume":433,"oi":0,"ivRaw":13.521,"delta":0.496,"gamma":0.001,"optionHigh":139.9,"optionLow":110.5,"bid":128.2,"ask":129.7,"last":138.95,"theta":-1.625,"vega":8.281,"contractSymbol":"SPX 260618C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-18","dte":28,"type":"call","volume":1824,"oi":0,"ivRaw":13.446,"delta":0.489,"gamma":0.001,"optionHigh":137.1,"optionLow":100.3,"bid":125.2,"ask":126.7,"last":133.93,"theta":-1.619,"vega":8.279,"contractSymbol":"SPX 260618C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-18","dte":28,"type":"call","volume":1061,"oi":0,"ivRaw":13.375,"delta":0.482,"gamma":0.001,"optionHigh":134.1,"optionLow":102.7,"bid":122.4,"ask":123.8,"last":130.91,"theta":-1.612,"vega":8.273,"contractSymbol":"SPX 260618C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-18","dte":28,"type":"call","volume":1236,"oi":0,"ivRaw":15.784,"delta":0.481,"gamma":0.001,"optionHigh":129.5,"optionLow":98.38,"bid":119.5,"ask":120.9,"last":123.8,"theta":-1.964,"vega":8.273,"contractSymbol":"SPX 260618C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-18","dte":28,"type":"call","volume":2671,"oi":0,"ivRaw":15.706,"delta":0.475,"gamma":0.001,"optionHigh":128.63,"optionLow":96.53,"bid":116.5,"ask":118,"last":125.62,"theta":-1.955,"vega":8.266,"contractSymbol":"SPX 260618C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-18","dte":28,"type":"call","volume":1813,"oi":0,"ivRaw":15.649,"delta":0.468,"gamma":0.001,"optionHigh":125.71,"optionLow":93.1,"bid":113.8,"ask":115.2,"last":122.64,"theta":-1.948,"vega":8.257,"contractSymbol":"SPX 260618C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-18","dte":28,"type":"call","volume":4420,"oi":0,"ivRaw":15.576,"delta":0.462,"gamma":0.001,"optionHigh":122.5,"optionLow":90.23,"bid":110.9,"ask":112.4,"last":120,"theta":-1.939,"vega":8.246,"contractSymbol":"SPX 260618C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-18","dte":28,"type":"call","volume":326,"oi":0,"ivRaw":15.511,"delta":0.456,"gamma":0.001,"optionHigh":118.5,"optionLow":88.2,"bid":108,"ask":109.8,"last":118.5,"theta":-1.93,"vega":8.232,"contractSymbol":"SPX 260618C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-18","dte":28,"type":"call","volume":19,"oi":0,"ivRaw":15.454,"delta":0.449,"gamma":0.001,"optionHigh":114.4,"optionLow":85.8,"bid":105.4,"ask":107.1,"last":114.4,"theta":-1.922,"vega":8.217,"contractSymbol":"SPX 260618C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-18","dte":28,"type":"call","volume":23,"oi":0,"ivRaw":15.387,"delta":0.443,"gamma":0.001,"optionHigh":107.73,"optionLow":85.5,"bid":102.7,"ask":104.4,"last":107.73,"theta":-1.912,"vega":8.199,"contractSymbol":"SPX 260618C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-18","dte":28,"type":"call","volume":131,"oi":0,"ivRaw":15.328,"delta":0.436,"gamma":0.001,"optionHigh":111.1,"optionLow":81.02,"bid":100.2,"ask":101.7,"last":108.51,"theta":-1.903,"vega":8.179,"contractSymbol":"SPX 260618C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-18","dte":28,"type":"call","volume":254,"oi":0,"ivRaw":15.265,"delta":0.43,"gamma":0.001,"optionHigh":108,"optionLow":98.3,"bid":97.6,"ask":99.1,"last":104.9,"theta":-1.892,"vega":8.157,"contractSymbol":"SPX 260618C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-18","dte":28,"type":"call","volume":13,"oi":0,"ivRaw":15.192,"delta":0.423,"gamma":0.001,"optionHigh":103.38,"optionLow":77.6,"bid":94.5,"ask":96.9,"last":103.38,"theta":-1.88,"vega":8.132,"contractSymbol":"SPX 260618C07480000","inTheMoney":false},{"strike":7360,"expiry":"2026-06-22","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.978,"delta":0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.6,"ask":176.2,"last":142.9,"theta":-1.468,"vega":8.728,"contractSymbol":"SPXW 260622C07360000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-22","dte":32,"type":"call","volume":14,"oi":0,"ivRaw":13.841,"delta":0.558,"gamma":0.001,"optionHigh":175.5,"optionLow":150,"bid":164.2,"ask":169.5,"last":175.5,"theta":-1.468,"vega":8.774,"contractSymbol":"SPXW 260622C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-22","dte":32,"type":"call","volume":5,"oi":0,"ivRaw":13.767,"delta":0.552,"gamma":0.001,"optionHigh":170.8,"optionLow":170.8,"bid":160.9,"ask":166.2,"last":170.8,"theta":-1.467,"vega":8.794,"contractSymbol":"SPXW 260622C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-22","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.713,"delta":0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.4,"ask":162.9,"last":142.7,"theta":-1.468,"vega":8.812,"contractSymbol":"SPXW 260622C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-22","dte":32,"type":"call","volume":8,"oi":0,"ivRaw":13.571,"delta":0.533,"gamma":0.001,"optionHigh":162.21,"optionLow":157.12,"bid":151.3,"ask":156.4,"last":162.21,"theta":-1.464,"vega":8.841,"contractSymbol":"SPXW 260622C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-22","dte":32,"type":"call","volume":26,"oi":0,"ivRaw":13.448,"delta":0.52,"gamma":0.001,"optionHigh":159.43,"optionLow":126.5,"bid":145,"ask":150.1,"last":159.43,"theta":-1.461,"vega":8.862,"contractSymbol":"SPXW 260622C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-22","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":13.298,"delta":0.507,"gamma":0.001,"optionHigh":145,"optionLow":143.9,"bid":138.8,"ask":143.9,"last":145,"theta":-1.453,"vega":8.873,"contractSymbol":"SPXW 260622C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-22","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":13.166,"delta":0.493,"gamma":0.001,"optionHigh":143.7,"optionLow":141.3,"bid":132.8,"ask":137.8,"last":143.7,"theta":-1.445,"vega":8.874,"contractSymbol":"SPXW 260622C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-22","dte":32,"type":"call","volume":13,"oi":0,"ivRaw":13.09,"delta":0.486,"gamma":0.001,"optionHigh":142.28,"optionLow":123.14,"bid":131.6,"ask":133.2,"last":140.88,"theta":-1.439,"vega":8.87,"contractSymbol":"SPXW 260622C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-22","dte":32,"type":"call","volume":11,"oi":0,"ivRaw":13.005,"delta":0.479,"gamma":0.001,"optionHigh":138.66,"optionLow":135.27,"bid":128.1,"ask":130.8,"last":138.66,"theta":-1.431,"vega":8.864,"contractSymbol":"SPXW 260622C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-22","dte":32,"type":"call","volume":11,"oi":0,"ivRaw":15.527,"delta":0.473,"gamma":0.001,"optionHigh":130.15,"optionLow":129.95,"bid":122.4,"ask":124.9,"last":129.95,"theta":-1.775,"vega":8.857,"contractSymbol":"SPXW 260622C07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-22","dte":32,"type":"call","volume":35,"oi":0,"ivRaw":15.409,"delta":0.462,"gamma":0.001,"optionHigh":127.28,"optionLow":106.78,"bid":117.4,"ask":118.8,"last":126.44,"theta":-1.762,"vega":8.837,"contractSymbol":"SPXW 260622C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-22","dte":32,"type":"call","volume":18,"oi":0,"ivRaw":15.277,"delta":0.449,"gamma":0.001,"optionHigh":120.11,"optionLow":112.79,"bid":111.3,"ask":113.8,"last":118.71,"theta":-1.746,"vega":8.807,"contractSymbol":"SPXW 260622C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-22","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":15.143,"delta":0.437,"gamma":0.001,"optionHigh":117.42,"optionLow":112.05,"bid":105.8,"ask":108.4,"last":117.42,"theta":-1.728,"vega":8.77,"contractSymbol":"SPXW 260622C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-22","dte":32,"type":"call","volume":28,"oi":0,"ivRaw":15.084,"delta":0.431,"gamma":0.001,"optionHigh":113.95,"optionLow":83.82,"bid":103.2,"ask":105.8,"last":113.9,"theta":-1.719,"vega":8.748,"contractSymbol":"SPXW 260622C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-22","dte":32,"type":"call","volume":53,"oi":0,"ivRaw":14.787,"delta":0.4,"gamma":0.001,"optionHigh":102.16,"optionLow":75.86,"bid":90.7,"ask":93.2,"last":99.51,"theta":-1.668,"vega":8.603,"contractSymbol":"SPXW 260622C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-22","dte":32,"type":"call","volume":19,"oi":0,"ivRaw":14.513,"delta":0.369,"gamma":0.001,"optionHigh":89,"optionLow":68.04,"bid":79.1,"ask":81.6,"last":87.93,"theta":-1.609,"vega":8.401,"contractSymbol":"SPXW 260622C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-22","dte":32,"type":"call","volume":35,"oi":0,"ivRaw":14.285,"delta":0.338,"gamma":0.001,"optionHigh":81.21,"optionLow":56.6,"bid":69.4,"ask":70.6,"last":73.91,"theta":-1.544,"vega":8.144,"contractSymbol":"SPXW 260622C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-22","dte":32,"type":"call","volume":17,"oi":0,"ivRaw":14.036,"delta":0.307,"gamma":0.001,"optionHigh":67.68,"optionLow":61.47,"bid":59.2,"ask":61.4,"last":66.18,"theta":-1.466,"vega":7.827,"contractSymbol":"SPXW 260622C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-22","dte":32,"type":"call","volume":25,"oi":0,"ivRaw":13.816,"delta":0.277,"gamma":0.001,"optionHigh":56.95,"optionLow":55,"bid":50.6,"ask":52.7,"last":55.6,"theta":-1.382,"vega":7.46,"contractSymbol":"SPXW 260622C07600000","inTheMoney":false},{"strike":7340,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.316,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.9,"ask":193,"last":0,"theta":-1.455,"vega":8.755,"contractSymbol":"SPXW 260623C07340000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-23","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":14.176,"delta":0.581,"gamma":0.001,"optionHigh":163.38,"optionLow":163.38,"bid":180.6,"ask":186.3,"last":163.38,"theta":-1.457,"vega":8.813,"contractSymbol":"SPXW 260623C07350000","inTheMoney":true},{"strike":7360,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.046,"delta":0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.1,"ask":179.5,"last":0,"theta":-1.459,"vega":8.865,"contractSymbol":"SPXW 260623C07360000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-23","dte":33,"type":"call","volume":56,"oi":0,"ivRaw":13.904,"delta":0.557,"gamma":0.001,"optionHigh":159.64,"optionLow":150.72,"bid":167.5,"ask":172.8,"last":159.64,"theta":-1.458,"vega":8.91,"contractSymbol":"SPXW 260623C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":13.83,"delta":0.551,"gamma":0.001,"optionHigh":171.07,"optionLow":171.07,"bid":164.2,"ask":169.5,"last":171.07,"theta":-1.456,"vega":8.929,"contractSymbol":"SPXW 260623C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-23","dte":33,"type":"call","volume":56,"oi":0,"ivRaw":13.748,"delta":0.545,"gamma":0.001,"optionHigh":169.45,"optionLow":154.49,"bid":160.7,"ask":166.2,"last":169.45,"theta":-1.453,"vega":8.947,"contractSymbol":"SPXW 260623C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-23","dte":33,"type":"call","volume":7,"oi":0,"ivRaw":13.635,"delta":0.532,"gamma":0.001,"optionHigh":164.55,"optionLow":133,"bid":154.6,"ask":159.7,"last":164.55,"theta":-1.453,"vega":8.976,"contractSymbol":"SPXW 260623C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-23","dte":33,"type":"call","volume":15,"oi":0,"ivRaw":13.491,"delta":0.519,"gamma":0.001,"optionHigh":173.42,"optionLow":141.76,"bid":148.3,"ask":153.4,"last":156.6,"theta":-1.447,"vega":8.996,"contractSymbol":"SPXW 260623C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-23","dte":33,"type":"call","volume":15,"oi":0,"ivRaw":13.359,"delta":0.506,"gamma":0.001,"optionHigh":153.55,"optionLow":152.04,"bid":142.1,"ask":147.1,"last":152.04,"theta":-1.441,"vega":9.007,"contractSymbol":"SPXW 260623C07410000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.154,"delta":0.486,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":136.7,"last":105.9,"theta":-1.427,"vega":9.004,"contractSymbol":"SPXW 260623C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":15.527,"delta":0.462,"gamma":0.001,"optionHigh":141.06,"optionLow":112.52,"bid":119.8,"ask":122.4,"last":141.06,"theta":-1.753,"vega":8.971,"contractSymbol":"SPXW 260623C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":15.227,"delta":0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":108.9,"last":0,"theta":-1.713,"vega":8.886,"contractSymbol":"SPXW 260623C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.938,"delta":0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":96.3,"last":78.29,"theta":-1.665,"vega":8.747,"contractSymbol":"SPXW 260623C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-23","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":14.659,"delta":0.372,"gamma":0.001,"optionHigh":85.42,"optionLow":85.42,"bid":82.1,"ask":84.6,"last":85.42,"theta":-1.607,"vega":8.551,"contractSymbol":"SPXW 260623C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-23","dte":33,"type":"call","volume":3,"oi":0,"ivRaw":14.403,"delta":0.342,"gamma":0.001,"optionHigh":73.15,"optionLow":73.15,"bid":71.4,"ask":73.9,"last":73.15,"theta":-1.541,"vega":8.299,"contractSymbol":"SPXW 260623C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.163,"delta":0.311,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":64.1,"last":42.04,"theta":-1.467,"vega":7.993,"contractSymbol":"SPXW 260623C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-23","dte":33,"type":"call","volume":4,"oi":0,"ivRaw":13.949,"delta":0.282,"gamma":0.001,"optionHigh":43.82,"optionLow":43.82,"bid":53,"ask":55.3,"last":43.82,"theta":-1.387,"vega":7.636,"contractSymbol":"SPXW 260623C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-23","dte":33,"type":"call","volume":300,"oi":0,"ivRaw":13.735,"delta":0.253,"gamma":0.001,"optionHigh":49.1,"optionLow":49.1,"bid":45.1,"ask":47.3,"last":49.1,"theta":-1.299,"vega":7.231,"contractSymbol":"SPXW 260623C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.546,"delta":0.225,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":38.1,"ask":40.3,"last":37.2,"theta":-1.208,"vega":6.789,"contractSymbol":"SPXW 260623C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.367,"delta":0.199,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":32,"ask":34,"last":0,"theta":-1.113,"vega":6.315,"contractSymbol":"SPXW 260623C07675000","inTheMoney":false},{"strike":7200,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":16.29,"delta":0.722,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":287.8,"ask":311.8,"last":0,"theta":-1.319,"vega":7.651,"contractSymbol":"SPXW 260624C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":15.961,"delta":0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":267.8,"ask":291.8,"last":0,"theta":-1.357,"vega":7.911,"contractSymbol":"SPXW 260624C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":15.615,"delta":0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248.2,"ask":272.2,"last":262.5,"theta":-1.388,"vega":8.158,"contractSymbol":"SPXW 260624C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":15.272,"delta":0.658,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":232.1,"ask":251.2,"last":215.08,"theta":-1.414,"vega":8.391,"contractSymbol":"SPXW 260624C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.945,"delta":0.634,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213.9,"ask":232.1,"last":216.6,"theta":-1.438,"vega":8.606,"contractSymbol":"SPXW 260624C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.592,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.2,"ask":213.8,"last":198.9,"theta":-1.451,"vega":8.792,"contractSymbol":"SPXW 260624C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-24","dte":34,"type":"call","volume":6,"oi":0,"ivRaw":14.25,"delta":0.58,"gamma":0.001,"optionHigh":179.24,"optionLow":176.59,"bid":179.1,"ask":196,"last":179.24,"theta":-1.458,"vega":8.946,"contractSymbol":"SPXW 260624C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.923,"delta":0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.7,"ask":178.9,"last":139.6,"theta":-1.458,"vega":9.061,"contractSymbol":"SPXW 260624C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-24","dte":34,"type":"call","volume":3,"oi":0,"ivRaw":13.582,"delta":0.52,"gamma":0.001,"optionHigh":158.18,"optionLow":158.18,"bid":147,"ask":162.5,"last":158.18,"theta":-1.447,"vega":9.127,"contractSymbol":"SPXW 260624C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-24","dte":34,"type":"call","volume":3,"oi":0,"ivRaw":13.234,"delta":0.487,"gamma":0.001,"optionHigh":148,"optionLow":119.33,"bid":137.5,"ask":140.1,"last":148,"theta":-1.425,"vega":9.137,"contractSymbol":"SPXW 260624C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-24","dte":34,"type":"call","volume":3,"oi":0,"ivRaw":15.643,"delta":0.464,"gamma":0.001,"optionHigh":126.69,"optionLow":105.98,"bid":123.1,"ask":125.6,"last":126.69,"theta":-1.751,"vega":9.106,"contractSymbol":"SPXW 260624C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":15.34,"delta":0.435,"gamma":0.001,"optionHigh":113.07,"optionLow":113.07,"bid":109.6,"ask":112,"last":113.07,"theta":-1.712,"vega":9.024,"contractSymbol":"SPXW 260624C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":15.049,"delta":0.406,"gamma":0.001,"optionHigh":105.34,"optionLow":105.34,"bid":96.9,"ask":99.3,"last":105.34,"theta":-1.664,"vega":8.89,"contractSymbol":"SPXW 260624C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-24","dte":34,"type":"call","volume":8,"oi":0,"ivRaw":14.779,"delta":0.376,"gamma":0.001,"optionHigh":93.51,"optionLow":72.34,"bid":85.2,"ask":87.5,"last":93.51,"theta":-1.609,"vega":8.702,"contractSymbol":"SPXW 260624C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":14.52,"delta":0.346,"gamma":0.001,"optionHigh":81.81,"optionLow":81.81,"bid":74.4,"ask":76.6,"last":81.81,"theta":-1.544,"vega":8.458,"contractSymbol":"SPXW 260624C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":14.296,"delta":0.316,"gamma":0.001,"optionHigh":62.43,"optionLow":62.43,"bid":64.7,"ask":66.8,"last":62.43,"theta":-1.475,"vega":8.163,"contractSymbol":"SPXW 260624C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-24","dte":34,"type":"call","volume":59,"oi":0,"ivRaw":14.069,"delta":0.287,"gamma":0.001,"optionHigh":63.7,"optionLow":53.83,"bid":55.7,"ask":57.8,"last":63.7,"theta":-1.396,"vega":7.815,"contractSymbol":"SPXW 260624C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.857,"delta":0.258,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":47.6,"ask":49.7,"last":36.15,"theta":-1.311,"vega":7.421,"contractSymbol":"SPXW 260624C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-24","dte":34,"type":"call","volume":2,"oi":0,"ivRaw":13.678,"delta":0.231,"gamma":0.001,"optionHigh":36.46,"optionLow":32.36,"bid":40.6,"ask":42.5,"last":36.46,"theta":-1.224,"vega":6.992,"contractSymbol":"SPXW 260624C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-24","dte":34,"type":"call","volume":3,"oi":0,"ivRaw":13.488,"delta":0.205,"gamma":0.001,"optionHigh":38.71,"optionLow":38.71,"bid":34.2,"ask":36,"last":38.71,"theta":-1.13,"vega":6.524,"contractSymbol":"SPXW 260624C07675000","inTheMoney":false},{"strike":7200,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":16.346,"delta":0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":298.8,"ask":305.2,"last":302.04,"theta":-1.32,"vega":7.807,"contractSymbol":"SPXW 260625C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":16.018,"delta":0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":279.2,"ask":285.1,"last":360.34,"theta":-1.355,"vega":8.063,"contractSymbol":"SPXW 260625C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.68,"delta":0.678,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":259.4,"ask":265.8,"last":247.4,"theta":-1.385,"vega":8.308,"contractSymbol":"SPXW 260625C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.339,"delta":0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":241,"ask":246.7,"last":292.5,"theta":-1.41,"vega":8.537,"contractSymbol":"SPXW 260625C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.003,"delta":0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.1,"ask":228.1,"last":301.46,"theta":-1.43,"vega":8.746,"contractSymbol":"SPXW 260625C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.661,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":204.7,"ask":210.1,"last":294.2,"theta":-1.443,"vega":8.93,"contractSymbol":"SPXW 260625C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-25","dte":35,"type":"call","volume":6,"oi":0,"ivRaw":14.328,"delta":0.579,"gamma":0.001,"optionHigh":182.29,"optionLow":179.64,"bid":187.2,"ask":192.6,"last":182.29,"theta":-1.449,"vega":9.081,"contractSymbol":"SPXW 260625C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.979,"delta":0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.6,"ask":175.8,"last":133.4,"theta":-1.446,"vega":9.193,"contractSymbol":"SPXW 260625C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-25","dte":35,"type":"call","volume":105,"oi":0,"ivRaw":13.654,"delta":0.519,"gamma":0.001,"optionHigh":179.06,"optionLow":150.28,"bid":154.6,"ask":159.7,"last":161.33,"theta":-1.437,"vega":9.257,"contractSymbol":"SPXW 260625C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-25","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":13.317,"delta":0.487,"gamma":0.001,"optionHigh":163.7,"optionLow":150.52,"bid":140.6,"ask":143.1,"last":150.52,"theta":-1.416,"vega":9.266,"contractSymbol":"SPXW 260625C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-25","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":15.775,"delta":0.465,"gamma":0.001,"optionHigh":121.36,"optionLow":121.36,"bid":126.2,"ask":128.7,"last":121.36,"theta":-1.743,"vega":9.237,"contractSymbol":"SPXW 260625C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-25","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":15.468,"delta":0.437,"gamma":0.001,"optionHigh":109.9,"optionLow":109.9,"bid":112.5,"ask":115.1,"last":109.9,"theta":-1.704,"vega":9.158,"contractSymbol":"SPXW 260625C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-25","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":15.169,"delta":0.408,"gamma":0.001,"optionHigh":83.29,"optionLow":83.29,"bid":99.7,"ask":102.2,"last":83.29,"theta":-1.657,"vega":9.027,"contractSymbol":"SPXW 260625C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.907,"delta":0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":90.5,"last":103.2,"theta":-1.604,"vega":8.845,"contractSymbol":"SPXW 260625C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.655,"delta":0.349,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":79.4,"last":63.95,"theta":-1.543,"vega":8.609,"contractSymbol":"SPXW 260625C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.416,"delta":0.32,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.2,"ask":69.4,"last":55.15,"theta":-1.474,"vega":8.321,"contractSymbol":"SPXW 260625C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-25","dte":35,"type":"call","volume":9,"oi":0,"ivRaw":14.191,"delta":0.291,"gamma":0.001,"optionHigh":63.2,"optionLow":62.8,"bid":58.1,"ask":60.3,"last":63.2,"theta":-1.398,"vega":7.982,"contractSymbol":"SPXW 260625C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-25","dte":35,"type":"call","volume":10,"oi":0,"ivRaw":13.997,"delta":0.263,"gamma":0.001,"optionHigh":57.82,"optionLow":51.36,"bid":50,"ask":52.2,"last":57.82,"theta":-1.319,"vega":7.601,"contractSymbol":"SPXW 260625C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-25","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":13.791,"delta":0.236,"gamma":0.001,"optionHigh":46.44,"optionLow":34.65,"bid":42.6,"ask":44.7,"last":46.44,"theta":-1.231,"vega":7.175,"contractSymbol":"SPXW 260625C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-25","dte":35,"type":"call","volume":17,"oi":0,"ivRaw":13.609,"delta":0.21,"gamma":0.001,"optionHigh":42.72,"optionLow":29.25,"bid":36.1,"ask":38.1,"last":42.72,"theta":-1.142,"vega":6.718,"contractSymbol":"SPXW 260625C07675000","inTheMoney":false},{"strike":7360,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":0,"ivRaw":14.291,"delta":0.568,"gamma":0.001,"optionHigh":197.64,"optionLow":197.64,"bid":184.5,"ask":189.8,"last":197.64,"theta":-1.47,"vega":9.256,"contractSymbol":"SPXW 260626C07360000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.147,"delta":0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.3,"ask":183.2,"last":167.77,"theta":-1.467,"vega":9.299,"contractSymbol":"SPXW 260626C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-26","dte":36,"type":"call","volume":26,"oi":0,"ivRaw":14.103,"delta":0.551,"gamma":0.001,"optionHigh":186.36,"optionLow":168.13,"bid":175.1,"ask":179.8,"last":186.1,"theta":-1.468,"vega":9.318,"contractSymbol":"SPXW 260626C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-26","dte":36,"type":"call","volume":7,"oi":0,"ivRaw":14.018,"delta":0.545,"gamma":0.001,"optionHigh":180,"optionLow":178.35,"bid":171.4,"ask":176.4,"last":178.35,"theta":-1.464,"vega":9.335,"contractSymbol":"SPXW 260626C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-26","dte":36,"type":"call","volume":5,"oi":0,"ivRaw":13.888,"delta":0.533,"gamma":0.001,"optionHigh":174.14,"optionLow":163.7,"bid":165.2,"ask":170.4,"last":174.14,"theta":-1.46,"vega":9.364,"contractSymbol":"SPXW 260626C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-26","dte":36,"type":"call","volume":63,"oi":0,"ivRaw":13.75,"delta":0.521,"gamma":0.001,"optionHigh":176.4,"optionLow":156.69,"bid":160.1,"ask":162.1,"last":171.87,"theta":-1.454,"vega":9.385,"contractSymbol":"SPXW 260626C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-26","dte":36,"type":"call","volume":18,"oi":0,"ivRaw":13.614,"delta":0.509,"gamma":0.001,"optionHigh":161.41,"optionLow":131.28,"bid":152.7,"ask":157.3,"last":161.41,"theta":-1.447,"vega":9.397,"contractSymbol":"SPXW 260626C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-26","dte":36,"type":"call","volume":18,"oi":0,"ivRaw":13.499,"delta":0.496,"gamma":0.001,"optionHigh":153.95,"optionLow":142.3,"bid":146.6,"ask":151.3,"last":153.95,"theta":-1.44,"vega":9.4,"contractSymbol":"SPXW 260626C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-26","dte":36,"type":"call","volume":62,"oi":0,"ivRaw":13.41,"delta":0.49,"gamma":0.001,"optionHigh":160.3,"optionLow":150.85,"bid":144.9,"ask":146.7,"last":153.13,"theta":-1.431,"vega":9.398,"contractSymbol":"SPXW 260626C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-26","dte":36,"type":"call","volume":19,"oi":0,"ivRaw":13.341,"delta":0.483,"gamma":0.001,"optionHigh":154.23,"optionLow":136.55,"bid":141.6,"ask":144.2,"last":154.23,"theta":-1.425,"vega":9.393,"contractSymbol":"SPXW 260626C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":16.018,"delta":0.479,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.7,"ask":138.3,"last":126.09,"theta":-1.77,"vega":9.388,"contractSymbol":"SPXW 260626C07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-26","dte":36,"type":"call","volume":65,"oi":0,"ivRaw":15.917,"delta":0.468,"gamma":0.001,"optionHigh":152.27,"optionLow":107.31,"bid":130.8,"ask":132.2,"last":139.5,"theta":-1.76,"vega":9.372,"contractSymbol":"SPXW 260626C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-26","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":15.761,"delta":0.457,"gamma":0.001,"optionHigh":130.1,"optionLow":130.1,"bid":124.4,"ask":126.8,"last":130.1,"theta":-1.741,"vega":9.348,"contractSymbol":"SPXW 260626C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":0,"ivRaw":15.651,"delta":0.446,"gamma":0.001,"optionHigh":130.9,"optionLow":130.9,"bid":119,"ask":121.5,"last":130.9,"theta":-1.727,"vega":9.317,"contractSymbol":"SPXW 260626C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-26","dte":36,"type":"call","volume":12,"oi":0,"ivRaw":15.599,"delta":0.44,"gamma":0.001,"optionHigh":135.84,"optionLow":118.19,"bid":116.9,"ask":118.4,"last":127,"theta":-1.72,"vega":9.298,"contractSymbol":"SPXW 260626C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-26","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":15.534,"delta":0.434,"gamma":0.001,"optionHigh":124.35,"optionLow":104.61,"bid":113.7,"ask":116.2,"last":123.8,"theta":-1.71,"vega":9.278,"contractSymbol":"SPXW 260626C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-26","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":15.416,"delta":0.423,"gamma":0.001,"optionHigh":117,"optionLow":99.65,"bid":108.5,"ask":111,"last":117,"theta":-1.692,"vega":9.231,"contractSymbol":"SPXW 260626C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-26","dte":36,"type":"call","volume":61,"oi":0,"ivRaw":15.317,"delta":0.412,"gamma":0.001,"optionHigh":123.17,"optionLow":86.23,"bid":104.2,"ask":105.5,"last":114.02,"theta":-1.675,"vega":9.176,"contractSymbol":"SPXW 260626C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-26","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":15.187,"delta":0.4,"gamma":0.001,"optionHigh":90.21,"optionLow":90.21,"bid":98.6,"ask":100.9,"last":90.21,"theta":-1.652,"vega":9.112,"contractSymbol":"SPXW 260626C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":0,"ivRaw":15.091,"delta":0.389,"gamma":0.001,"optionHigh":97.73,"optionLow":85.75,"bid":93.9,"ask":96.3,"last":97.73,"theta":-1.632,"vega":9.041,"contractSymbol":"SPXW 260626C07520000","inTheMoney":false},{"strike":7200,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":16.112,"delta":0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":306.8,"ask":313.1,"last":309.73,"theta":-1.272,"vega":8.327,"contractSymbol":"SPXW 260629C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":15.794,"delta":0.693,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":287.1,"ask":293.2,"last":274.12,"theta":-1.301,"vega":8.582,"contractSymbol":"SPXW 260629C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":15.455,"delta":0.672,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":267.6,"ask":273.8,"last":282.72,"theta":-1.324,"vega":8.823,"contractSymbol":"SPXW 260629C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-29","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":15.145,"delta":0.65,"gamma":0.001,"optionHigh":266.35,"optionLow":266.35,"bid":248.7,"ask":254.8,"last":266.35,"theta":-1.346,"vega":9.051,"contractSymbol":"SPXW 260629C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.817,"delta":0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.4,"ask":236.3,"last":204.12,"theta":-1.362,"vega":9.257,"contractSymbol":"SPXW 260629C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-29","dte":39,"type":"call","volume":10,"oi":0,"ivRaw":14.478,"delta":0.602,"gamma":0.001,"optionHigh":209.03,"optionLow":209.03,"bid":212.5,"ask":218.3,"last":209.03,"theta":-1.369,"vega":9.437,"contractSymbol":"SPXW 260629C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-29","dte":39,"type":"call","volume":20,"oi":0,"ivRaw":14.155,"delta":0.576,"gamma":0.001,"optionHigh":207.68,"optionLow":207.68,"bid":195.2,"ask":200.9,"last":207.68,"theta":-1.373,"vega":9.586,"contractSymbol":"SPXW 260629C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-29","dte":39,"type":"call","volume":76,"oi":0,"ivRaw":13.823,"delta":0.548,"gamma":0.001,"optionHigh":190.46,"optionLow":171.3,"bid":180,"ask":182.4,"last":190.15,"theta":-1.369,"vega":9.695,"contractSymbol":"SPXW 260629C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-29","dte":39,"type":"call","volume":42,"oi":0,"ivRaw":13.495,"delta":0.519,"gamma":0.001,"optionHigh":169.42,"optionLow":160.59,"bid":164,"ask":166.2,"last":167.86,"theta":-1.358,"vega":9.759,"contractSymbol":"SPXW 260629C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-29","dte":39,"type":"call","volume":62,"oi":0,"ivRaw":13.159,"delta":0.488,"gamma":0.001,"optionHigh":164.6,"optionLow":127.03,"bid":148.8,"ask":150.8,"last":158.6,"theta":-1.336,"vega":9.769,"contractSymbol":"SPXW 260629C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-29","dte":39,"type":"call","volume":54,"oi":0,"ivRaw":15.785,"delta":0.468,"gamma":0.001,"optionHigh":156.15,"optionLow":111.16,"bid":134.6,"ask":136.2,"last":138.82,"theta":-1.666,"vega":9.743,"contractSymbol":"SPXW 260629C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-29","dte":39,"type":"call","volume":8,"oi":0,"ivRaw":15.49,"delta":0.441,"gamma":0.001,"optionHigh":139.55,"optionLow":122.08,"bid":120.9,"ask":122.4,"last":125.78,"theta":-1.631,"vega":9.669,"contractSymbol":"SPXW 260629C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-29","dte":39,"type":"call","volume":61,"oi":0,"ivRaw":15.199,"delta":0.413,"gamma":0.001,"optionHigh":127.72,"optionLow":89.93,"bid":107.9,"ask":109.4,"last":114.33,"theta":-1.588,"vega":9.548,"contractSymbol":"SPXW 260629C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-29","dte":39,"type":"call","volume":84,"oi":0,"ivRaw":14.937,"delta":0.386,"gamma":0.001,"optionHigh":114.26,"optionLow":79.22,"bid":95.9,"ask":97.3,"last":99.7,"theta":-1.54,"vega":9.376,"contractSymbol":"SPXW 260629C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-29","dte":39,"type":"call","volume":18,"oi":0,"ivRaw":14.684,"delta":0.358,"gamma":0.001,"optionHigh":94.07,"optionLow":88.08,"bid":84.2,"ask":86.6,"last":93.69,"theta":-1.485,"vega":9.153,"contractSymbol":"SPXW 260629C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-29","dte":39,"type":"call","volume":5,"oi":0,"ivRaw":14.443,"delta":0.33,"gamma":0.001,"optionHigh":83.43,"optionLow":81.39,"bid":73.9,"ask":76.2,"last":83.43,"theta":-1.423,"vega":8.879,"contractSymbol":"SPXW 260629C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-29","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":14.231,"delta":0.302,"gamma":0.001,"optionHigh":72.98,"optionLow":54.3,"bid":64.6,"ask":66.8,"last":72.98,"theta":-1.357,"vega":8.557,"contractSymbol":"SPXW 260629C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-29","dte":39,"type":"call","volume":4,"oi":0,"ivRaw":14.022,"delta":0.275,"gamma":0.001,"optionHigh":60.01,"optionLow":60.01,"bid":56,"ask":58.2,"last":60.01,"theta":-1.285,"vega":8.189,"contractSymbol":"SPXW 260629C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-29","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":13.834,"delta":0.249,"gamma":0.001,"optionHigh":54.76,"optionLow":43.32,"bid":48.3,"ask":50.5,"last":54.76,"theta":-1.209,"vega":7.783,"contractSymbol":"SPXW 260629C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-29","dte":39,"type":"call","volume":9,"oi":0,"ivRaw":13.654,"delta":0.224,"gamma":0.001,"optionHigh":47.82,"optionLow":39.62,"bid":41.4,"ask":43.5,"last":47.82,"theta":-1.129,"vega":7.34,"contractSymbol":"SPXW 260629C07675000","inTheMoney":false},{"strike":7385,"expiry":"2026-06-30","dte":40,"type":"call","volume":3,"oi":0,"ivRaw":13.787,"delta":0.536,"gamma":0.001,"optionHigh":155.7,"optionLow":155.7,"bid":175.3,"ask":180.1,"last":155.7,"theta":-1.36,"vega":9.849,"contractSymbol":"SPXW 260630C07385000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.714,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.1,"ask":177.4,"last":164.3,"theta":-1.357,"vega":9.862,"contractSymbol":"SPXW 260630C07390000","inTheMoney":true},{"strike":7395,"expiry":"2026-06-30","dte":40,"type":"call","volume":14,"oi":0,"ivRaw":13.658,"delta":0.524,"gamma":0.001,"optionHigh":151.8,"optionLow":148.6,"bid":169.1,"ask":173.6,"last":148.6,"theta":-1.355,"vega":9.872,"contractSymbol":"SPXW 260630C07395000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-30","dte":40,"type":"call","volume":235,"oi":0,"ivRaw":13.614,"delta":0.519,"gamma":0.001,"optionHigh":178.72,"optionLow":144.46,"bid":167.1,"ask":169,"last":178.72,"theta":-1.355,"vega":9.881,"contractSymbol":"SPXW 260630C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.522,"delta":0.513,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.7,"ask":167.3,"last":130.8,"theta":-1.349,"vega":9.887,"contractSymbol":"SPXW 260630C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-30","dte":40,"type":"call","volume":2,"oi":0,"ivRaw":13.458,"delta":0.507,"gamma":0.001,"optionHigh":160.57,"optionLow":160.57,"bid":159.6,"ask":164.4,"last":160.57,"theta":-1.345,"vega":9.892,"contractSymbol":"SPXW 260630C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-30","dte":40,"type":"call","volume":23,"oi":0,"ivRaw":13.391,"delta":0.501,"gamma":0.001,"optionHigh":167.46,"optionLow":162.62,"bid":156.6,"ask":161.3,"last":167.46,"theta":-1.341,"vega":9.894,"contractSymbol":"SPXW 260630C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-30","dte":40,"type":"call","volume":30,"oi":0,"ivRaw":13.325,"delta":0.495,"gamma":0.001,"optionHigh":161.63,"optionLow":156.2,"bid":154.8,"ask":156.6,"last":161.23,"theta":-1.336,"vega":9.893,"contractSymbol":"SPXW 260630C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-30","dte":40,"type":"call","volume":20,"oi":0,"ivRaw":13.255,"delta":0.488,"gamma":0.001,"optionHigh":163.2,"optionLow":146.89,"bid":150.5,"ask":155.2,"last":163.2,"theta":-1.33,"vega":9.891,"contractSymbol":"SPXW 260630C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-30","dte":40,"type":"call","volume":7,"oi":0,"ivRaw":13.194,"delta":0.482,"gamma":0.001,"optionHigh":161.1,"optionLow":159.6,"bid":149.1,"ask":150.7,"last":161.1,"theta":-1.326,"vega":9.886,"contractSymbol":"SPXW 260630C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.12,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.7,"ask":148.2,"last":135.95,"theta":-1.319,"vega":9.878,"contractSymbol":"SPXW 260630C07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-30","dte":40,"type":"call","volume":24,"oi":0,"ivRaw":16.027,"delta":0.479,"gamma":0.001,"optionHigh":154,"optionLow":142.92,"bid":143.4,"ask":144.8,"last":149.67,"theta":-1.671,"vega":9.881,"contractSymbol":"SPXW 260630C07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-30","dte":40,"type":"call","volume":15,"oi":0,"ivRaw":15.96,"delta":0.473,"gamma":0.001,"optionHigh":143.13,"optionLow":143.13,"bid":139.9,"ask":142.4,"last":143.13,"theta":-1.665,"vega":9.874,"contractSymbol":"SPXW 260630C07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-30","dte":40,"type":"call","volume":73,"oi":0,"ivRaw":15.894,"delta":0.468,"gamma":0.001,"optionHigh":149.2,"optionLow":127.05,"bid":137.5,"ask":139,"last":149.2,"theta":-1.658,"vega":9.865,"contractSymbol":"SPXW 260630C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.827,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.1,"ask":136.6,"last":110.3,"theta":-1.651,"vega":9.854,"contractSymbol":"SPXW 260630C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-30","dte":40,"type":"call","volume":1,"oi":0,"ivRaw":15.766,"delta":0.458,"gamma":0.001,"optionHigh":138.6,"optionLow":138.6,"bid":131.3,"ask":133.8,"last":138.6,"theta":-1.644,"vega":9.842,"contractSymbol":"SPXW 260630C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.713,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.6,"ask":131.1,"last":167.14,"theta":-1.638,"vega":9.828,"contractSymbol":"SPXW 260630C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-30","dte":40,"type":"call","volume":62,"oi":0,"ivRaw":15.657,"delta":0.447,"gamma":0.001,"optionHigh":136,"optionLow":116.45,"bid":126.4,"ask":127.9,"last":136,"theta":-1.631,"vega":9.812,"contractSymbol":"SPXW 260630C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-30","dte":40,"type":"call","volume":413,"oi":0,"ivRaw":15.599,"delta":0.442,"gamma":0.001,"optionHigh":129.73,"optionLow":110,"bid":123.7,"ask":125.2,"last":128.7,"theta":-1.623,"vega":9.794,"contractSymbol":"SPXW 260630C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-30","dte":40,"type":"call","volume":7,"oi":0,"ivRaw":15.543,"delta":0.437,"gamma":0.001,"optionHigh":130,"optionLow":120,"bid":120.6,"ask":123,"last":129.8,"theta":-1.616,"vega":9.774,"contractSymbol":"SPXW 260630C07480000","inTheMoney":false},{"strike":7200,"expiry":"2026-07-02","dte":42,"type":"call","volume":1,"oi":0,"ivRaw":16.433,"delta":0.705,"gamma":0.001,"optionHigh":324.15,"optionLow":324.15,"bid":309.3,"ask":333.3,"last":324.15,"theta":-1.346,"vega":8.737,"contractSymbol":"SPXW 260702C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-02","dte":42,"type":"call","volume":1,"oi":0,"ivRaw":16.113,"delta":0.687,"gamma":0.001,"optionHigh":304.6,"optionLow":304.6,"bid":289.6,"ask":313.6,"last":304.6,"theta":-1.369,"vega":8.981,"contractSymbol":"SPXW 260702C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":15.797,"delta":0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":272.9,"ask":292.4,"last":0,"theta":-1.388,"vega":9.213,"contractSymbol":"SPXW 260702C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":15.483,"delta":0.646,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":254.4,"ask":273.3,"last":243.78,"theta":-1.404,"vega":9.431,"contractSymbol":"SPXW 260702C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-02","dte":42,"type":"call","volume":100,"oi":0,"ivRaw":15.145,"delta":0.624,"gamma":0.001,"optionHigh":223,"optionLow":223,"bid":236.3,"ask":254.5,"last":223,"theta":-1.413,"vega":9.627,"contractSymbol":"SPXW 260702C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":14.824,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.8,"ask":236.6,"last":0,"theta":-1.418,"vega":9.8,"contractSymbol":"SPXW 260702C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":14.493,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.7,"ask":218.7,"last":189.21,"theta":-1.416,"vega":9.944,"contractSymbol":"SPXW 260702C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-02","dte":42,"type":"call","volume":61,"oi":0,"ivRaw":14.172,"delta":0.55,"gamma":0.001,"optionHigh":198.54,"optionLow":168.2,"bid":184.9,"ask":201.5,"last":198.54,"theta":-1.409,"vega":10.052,"contractSymbol":"SPXW 260702C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-02","dte":42,"type":"call","volume":147,"oi":0,"ivRaw":13.861,"delta":0.523,"gamma":0.001,"optionHigh":184,"optionLow":166.78,"bid":169.5,"ask":185.1,"last":184,"theta":-1.397,"vega":10.119,"contractSymbol":"SPXW 260702C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-02","dte":42,"type":"call","volume":2,"oi":0,"ivRaw":13.522,"delta":0.494,"gamma":0.001,"optionHigh":171.3,"optionLow":146.69,"bid":154.3,"ask":169.4,"last":171.3,"theta":-1.373,"vega":10.136,"contractSymbol":"SPXW 260702C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-02","dte":42,"type":"call","volume":3,"oi":0,"ivRaw":16.171,"delta":0.474,"gamma":0.001,"optionHigh":146.44,"optionLow":138.2,"bid":144.9,"ask":147.9,"last":146.44,"theta":-1.693,"vega":10.117,"contractSymbol":"SPXW 260702C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":15.885,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.1,"ask":133.9,"last":108.82,"theta":-1.66,"vega":10.057,"contractSymbol":"SPXW 260702C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-02","dte":42,"type":"call","volume":3,"oi":0,"ivRaw":15.604,"delta":0.423,"gamma":0.001,"optionHigh":125.39,"optionLow":119.59,"bid":117.8,"ask":120.8,"last":125.39,"theta":-1.62,"vega":9.952,"contractSymbol":"SPXW 260702C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-02","dte":42,"type":"call","volume":37,"oi":0,"ivRaw":15.339,"delta":0.397,"gamma":0.001,"optionHigh":112.71,"optionLow":95.04,"bid":105.4,"ask":108.4,"last":112.71,"theta":-1.575,"vega":9.802,"contractSymbol":"SPXW 260702C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-02","dte":42,"type":"call","volume":1,"oi":0,"ivRaw":15.083,"delta":0.37,"gamma":0.001,"optionHigh":96.4,"optionLow":96.4,"bid":93.8,"ask":96.8,"last":96.4,"theta":-1.522,"vega":9.603,"contractSymbol":"SPXW 260702C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-02","dte":42,"type":"call","volume":41,"oi":0,"ivRaw":14.848,"delta":0.344,"gamma":0.001,"optionHigh":88.45,"optionLow":76.36,"bid":83.1,"ask":86.1,"last":88.45,"theta":-1.465,"vega":9.358,"contractSymbol":"SPXW 260702C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":14.64,"delta":0.318,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.5,"ask":76.2,"last":67.77,"theta":-1.405,"vega":9.069,"contractSymbol":"SPXW 260702C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-02","dte":42,"type":"call","volume":13,"oi":0,"ivRaw":14.427,"delta":0.292,"gamma":0.001,"optionHigh":70.6,"optionLow":69.62,"bid":64.4,"ask":67.1,"last":70.6,"theta":-1.337,"vega":8.733,"contractSymbol":"SPXW 260702C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-02","dte":42,"type":"call","volume":36,"oi":0,"ivRaw":14.233,"delta":0.266,"gamma":0.001,"optionHigh":64.2,"optionLow":57.8,"bid":56.1,"ask":58.9,"last":57.96,"theta":-1.266,"vega":8.358,"contractSymbol":"SPXW 260702C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-02","dte":42,"type":"call","volume":17,"oi":0,"ivRaw":14.06,"delta":0.242,"gamma":0.001,"optionHigh":56.12,"optionLow":39.63,"bid":48.9,"ask":51.3,"last":56.12,"theta":-1.193,"vega":7.95,"contractSymbol":"SPXW 260702C07675000","inTheMoney":false},{"strike":7385,"expiry":"2026-05-21","dte":0,"type":"put","volume":1563,"oi":0,"ivRaw":18.474,"delta":-0.339,"gamma":0.005,"optionHigh":50.35,"optionLow":12.87,"bid":15.3,"ask":15.9,"last":14.07,"theta":-15.6,"vega":1.363,"contractSymbol":"SPXW 260521P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-05-21","dte":0,"type":"put","volume":2612,"oi":0,"ivRaw":18.307,"delta":-0.365,"gamma":0.005,"optionHigh":52.5,"optionLow":14.1,"bid":16.8,"ask":17.5,"last":15.36,"theta":-17.15,"vega":1.399,"contractSymbol":"SPXW 260521P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-05-21","dte":0,"type":"put","volume":1346,"oi":0,"ivRaw":18.157,"delta":-0.392,"gamma":0.006,"optionHigh":56.03,"optionLow":15.59,"bid":18.5,"ask":19.2,"last":16.78,"theta":-18.85,"vega":1.43,"contractSymbol":"SPXW 260521P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-21","dte":0,"type":"put","volume":5271,"oi":0,"ivRaw":17.98,"delta":-0.42,"gamma":0.006,"optionHigh":58.37,"optionLow":16.8,"bid":20.3,"ask":21,"last":18.34,"theta":-20.64,"vega":1.455,"contractSymbol":"SPXW 260521P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-21","dte":0,"type":"put","volume":1552,"oi":0,"ivRaw":17.85,"delta":-0.449,"gamma":0.006,"optionHigh":57.31,"optionLow":16.2,"bid":22.3,"ask":23,"last":19.98,"theta":-22.65,"vega":1.473,"contractSymbol":"SPXW 260521P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-21","dte":0,"type":"put","volume":2029,"oi":0,"ivRaw":17.751,"delta":-0.478,"gamma":0.006,"optionHigh":62.6,"optionLow":19.52,"bid":24.5,"ask":25.2,"last":21.7,"theta":-24.84,"vega":1.482,"contractSymbol":"SPXW 260521P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-21","dte":0,"type":"put","volume":1862,"oi":0,"ivRaw":18.057,"delta":-0.508,"gamma":0.006,"optionHigh":67.01,"optionLow":21.32,"bid":26.8,"ask":27.5,"last":23.7,"theta":-27.786,"vega":1.484,"contractSymbol":"SPXW 260521P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-21","dte":0,"type":"put","volume":2451,"oi":0,"ivRaw":17.931,"delta":-0.538,"gamma":0.006,"optionHigh":68.02,"optionLow":23.7,"bid":29.2,"ask":29.9,"last":25.7,"theta":-30.247,"vega":1.477,"contractSymbol":"SPXW 260521P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-21","dte":0,"type":"put","volume":2949,"oi":0,"ivRaw":17.833,"delta":-0.568,"gamma":0.006,"optionHigh":71.03,"optionLow":26,"bid":31.7,"ask":32.6,"last":27.84,"theta":-32.886,"vega":1.462,"contractSymbol":"SPXW 260521P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-21","dte":0,"type":"put","volume":1848,"oi":0,"ivRaw":17.774,"delta":-0.598,"gamma":0.006,"optionHigh":71.27,"optionLow":27.66,"bid":34.5,"ask":35.4,"last":30.37,"theta":-35.747,"vega":1.438,"contractSymbol":"SPXW 260521P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-21","dte":0,"type":"put","volume":811,"oi":0,"ivRaw":17.535,"delta":-0.628,"gamma":0.006,"optionHigh":74.23,"optionLow":30.2,"bid":37.4,"ask":38.3,"last":33.63,"theta":-36.467,"vega":1.405,"contractSymbol":"SPXW 260521P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-21","dte":0,"type":"put","volume":655,"oi":0,"ivRaw":17.471,"delta":-0.657,"gamma":0.006,"optionHigh":79.84,"optionLow":33.27,"bid":40.5,"ask":41.4,"last":35.07,"theta":-34.617,"vega":1.365,"contractSymbol":"SPXW 260521P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-21","dte":0,"type":"put","volume":515,"oi":0,"ivRaw":17.335,"delta":-0.686,"gamma":0.005,"optionHigh":85.7,"optionLow":35.4,"bid":43.7,"ask":44.7,"last":37.82,"theta":-32.817,"vega":1.317,"contractSymbol":"SPXW 260521P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-21","dte":0,"type":"put","volume":800,"oi":0,"ivRaw":17.199,"delta":-0.714,"gamma":0.005,"optionHigh":92.14,"optionLow":36.14,"bid":47.1,"ask":48.1,"last":42.8,"theta":-31.167,"vega":1.261,"contractSymbol":"SPXW 260521P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-21","dte":0,"type":"put","volume":461,"oi":0,"ivRaw":17.19,"delta":-0.74,"gamma":0.005,"optionHigh":67.31,"optionLow":38.94,"bid":50.6,"ask":51.6,"last":44.8,"theta":-29.817,"vega":1.202,"contractSymbol":"SPXW 260521P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-21","dte":0,"type":"put","volume":501,"oi":0,"ivRaw":17.113,"delta":-0.765,"gamma":0.005,"optionHigh":99.62,"optionLow":44.15,"bid":53.9,"ask":55.8,"last":47,"theta":-28.512,"vega":1.137,"contractSymbol":"SPXW 260521P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-21","dte":0,"type":"put","volume":91,"oi":0,"ivRaw":17.011,"delta":-0.79,"gamma":0.005,"optionHigh":78.21,"optionLow":47.2,"bid":57.6,"ask":59.6,"last":49.55,"theta":-27.311,"vega":1.066,"contractSymbol":"SPXW 260521P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-21","dte":0,"type":"put","volume":80,"oi":0,"ivRaw":16.935,"delta":-0.813,"gamma":0.004,"optionHigh":106.77,"optionLow":51.02,"bid":61.6,"ask":63.6,"last":53.53,"theta":-26.262,"vega":0.993,"contractSymbol":"SPXW 260521P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-21","dte":0,"type":"put","volume":57,"oi":0,"ivRaw":16.895,"delta":-0.834,"gamma":0.004,"optionHigh":111.13,"optionLow":54.37,"bid":65.7,"ask":67.7,"last":57.8,"theta":-25.362,"vega":0.921,"contractSymbol":"SPXW 260521P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-21","dte":0,"type":"put","volume":95,"oi":0,"ivRaw":16.97,"delta":-0.851,"gamma":0.004,"optionHigh":112.27,"optionLow":57.31,"bid":68.2,"ask":73.4,"last":62.07,"theta":-24.662,"vega":0.854,"contractSymbol":"SPXW 260521P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-05-22","dte":1,"type":"put","volume":509,"oi":0,"ivRaw":17.082,"delta":-0.367,"gamma":0.004,"optionHigh":54.2,"optionLow":19.6,"bid":23,"ask":23.8,"last":19.93,"theta":-13.07,"vega":2.027,"contractSymbol":"SPXW 260522P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-05-22","dte":1,"type":"put","volume":773,"oi":0,"ivRaw":16.928,"delta":-0.387,"gamma":0.004,"optionHigh":52.4,"optionLow":21.1,"bid":24.6,"ask":25.4,"last":22.5,"theta":-13.458,"vega":2.06,"contractSymbol":"SPXW 260522P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-05-22","dte":1,"type":"put","volume":504,"oi":0,"ivRaw":16.797,"delta":-0.408,"gamma":0.004,"optionHigh":58.8,"optionLow":22,"bid":26.3,"ask":27.2,"last":23.17,"theta":-13.837,"vega":2.088,"contractSymbol":"SPXW 260522P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-22","dte":1,"type":"put","volume":3916,"oi":0,"ivRaw":16.67,"delta":-0.429,"gamma":0.004,"optionHigh":61.1,"optionLow":23.19,"bid":28.2,"ask":29,"last":25.4,"theta":-14.191,"vega":2.112,"contractSymbol":"SPXW 260522P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-22","dte":1,"type":"put","volume":609,"oi":0,"ivRaw":16.539,"delta":-0.45,"gamma":0.004,"optionHigh":66.1,"optionLow":25.9,"bid":30.1,"ask":31,"last":26.85,"theta":-14.511,"vega":2.129,"contractSymbol":"SPXW 260522P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-22","dte":1,"type":"put","volume":617,"oi":0,"ivRaw":16.428,"delta":-0.473,"gamma":0.004,"optionHigh":71,"optionLow":26.9,"bid":32.2,"ask":33.1,"last":28.9,"theta":-14.806,"vega":2.14,"contractSymbol":"SPXW 260522P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-22","dte":1,"type":"put","volume":523,"oi":0,"ivRaw":16.291,"delta":-0.495,"gamma":0.005,"optionHigh":67.8,"optionLow":28.9,"bid":34.3,"ask":35.3,"last":30.1,"theta":-15.046,"vega":2.145,"contractSymbol":"SPXW 260522P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-22","dte":1,"type":"put","volume":985,"oi":0,"ivRaw":16.85,"delta":-0.517,"gamma":0.004,"optionHigh":75.8,"optionLow":30.36,"bid":36.7,"ask":37.5,"last":33.9,"theta":-15.695,"vega":2.143,"contractSymbol":"SPXW 260522P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-22","dte":1,"type":"put","volume":640,"oi":0,"ivRaw":16.747,"delta":-0.539,"gamma":0.004,"optionHigh":74.8,"optionLow":32.8,"bid":39,"ask":40,"last":35,"theta":-15.854,"vega":2.134,"contractSymbol":"SPXW 260522P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-22","dte":1,"type":"put","volume":647,"oi":0,"ivRaw":16.614,"delta":-0.562,"gamma":0.004,"optionHigh":82.98,"optionLow":34.7,"bid":41.6,"ask":42.5,"last":38.6,"theta":-15.947,"vega":2.118,"contractSymbol":"SPXW 260522P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-22","dte":1,"type":"put","volume":330,"oi":0,"ivRaw":16.521,"delta":-0.584,"gamma":0.004,"optionHigh":78.27,"optionLow":37.2,"bid":44.2,"ask":45.5,"last":40.25,"theta":-16.017,"vega":2.096,"contractSymbol":"SPXW 260522P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-22","dte":1,"type":"put","volume":422,"oi":0,"ivRaw":16.425,"delta":-0.606,"gamma":0.004,"optionHigh":78.19,"optionLow":39.34,"bid":46.9,"ask":48.3,"last":41.6,"theta":-16.037,"vega":2.066,"contractSymbol":"SPXW 260522P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-22","dte":1,"type":"put","volume":179,"oi":0,"ivRaw":16.319,"delta":-0.629,"gamma":0.004,"optionHigh":89.7,"optionLow":41.8,"bid":49.8,"ask":51.2,"last":45.4,"theta":-16.001,"vega":2.03,"contractSymbol":"SPXW 260522P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-22","dte":1,"type":"put","volume":948,"oi":0,"ivRaw":16.206,"delta":-0.651,"gamma":0.004,"optionHigh":98.9,"optionLow":44.6,"bid":52.8,"ask":54.3,"last":49.1,"theta":-15.912,"vega":1.987,"contractSymbol":"SPXW 260522P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-22","dte":1,"type":"put","volume":313,"oi":0,"ivRaw":16.11,"delta":-0.673,"gamma":0.004,"optionHigh":94.18,"optionLow":47.1,"bid":55.9,"ask":57.4,"last":48.9,"theta":-15.789,"vega":1.937,"contractSymbol":"SPXW 260522P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-22","dte":1,"type":"put","volume":186,"oi":0,"ivRaw":16.034,"delta":-0.694,"gamma":0.004,"optionHigh":90.27,"optionLow":49.6,"bid":59.1,"ask":60.7,"last":54.3,"theta":-15.636,"vega":1.882,"contractSymbol":"SPXW 260522P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-22","dte":1,"type":"put","volume":121,"oi":0,"ivRaw":15.926,"delta":-0.715,"gamma":0.004,"optionHigh":107.7,"optionLow":53.6,"bid":62.4,"ask":68.5,"last":55.3,"theta":-15.422,"vega":1.82,"contractSymbol":"SPXW 260522P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-22","dte":1,"type":"put","volume":68,"oi":0,"ivRaw":15.839,"delta":-0.735,"gamma":0.004,"optionHigh":103.28,"optionLow":53.08,"bid":65.9,"ask":67.8,"last":56.92,"theta":-15.184,"vega":1.754,"contractSymbol":"SPXW 260522P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-22","dte":1,"type":"put","volume":97,"oi":0,"ivRaw":15.749,"delta":-0.755,"gamma":0.004,"optionHigh":108.25,"optionLow":55.97,"bid":69.5,"ask":71.4,"last":61.53,"theta":-14.915,"vega":1.683,"contractSymbol":"SPXW 260522P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-22","dte":1,"type":"put","volume":74,"oi":0,"ivRaw":15.657,"delta":-0.774,"gamma":0.004,"optionHigh":110.42,"optionLow":62.2,"bid":73.1,"ask":79,"last":64.88,"theta":-14.617,"vega":1.607,"contractSymbol":"SPXW 260522P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-05-26","dte":5,"type":"put","volume":56,"oi":0,"ivRaw":12.538,"delta":-0.403,"gamma":0.003,"optionHigh":61.15,"optionLow":28.41,"bid":34.1,"ask":34.9,"last":30.9,"theta":-5.357,"vega":3.655,"contractSymbol":"SPXW 260526P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-05-26","dte":5,"type":"put","volume":476,"oi":0,"ivRaw":12.433,"delta":-0.418,"gamma":0.003,"optionHigh":63.83,"optionLow":31.77,"bid":35.8,"ask":36.6,"last":32.35,"theta":-5.421,"vega":3.688,"contractSymbol":"SPXW 260526P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-05-26","dte":5,"type":"put","volume":232,"oi":0,"ivRaw":12.334,"delta":-0.435,"gamma":0.003,"optionHigh":69.47,"optionLow":33.05,"bid":37.6,"ask":38.4,"last":34.2,"theta":-5.482,"vega":3.716,"contractSymbol":"SPXW 260526P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-26","dte":5,"type":"put","volume":900,"oi":0,"ivRaw":12.24,"delta":-0.451,"gamma":0.003,"optionHigh":72.17,"optionLow":34.47,"bid":39.5,"ask":40.3,"last":35.78,"theta":-5.539,"vega":3.738,"contractSymbol":"SPXW 260526P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-26","dte":5,"type":"put","volume":201,"oi":0,"ivRaw":12.15,"delta":-0.468,"gamma":0.003,"optionHigh":74.45,"optionLow":36.3,"bid":41.5,"ask":42.3,"last":37.58,"theta":-5.591,"vega":3.754,"contractSymbol":"SPXW 260526P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-26","dte":5,"type":"put","volume":158,"oi":0,"ivRaw":12.037,"delta":-0.486,"gamma":0.003,"optionHigh":75.5,"optionLow":38.5,"bid":43.5,"ask":44.3,"last":39.07,"theta":-5.628,"vega":3.763,"contractSymbol":"SPXW 260526P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-26","dte":5,"type":"put","volume":136,"oi":0,"ivRaw":11.944,"delta":-0.503,"gamma":0.004,"optionHigh":75.43,"optionLow":40.73,"bid":45.6,"ask":46.5,"last":41.5,"theta":-5.666,"vega":3.765,"contractSymbol":"SPXW 260526P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-26","dte":5,"type":"put","volume":282,"oi":0,"ivRaw":12.949,"delta":-0.519,"gamma":0.003,"optionHigh":73.2,"optionLow":41.5,"bid":47.8,"ask":48.7,"last":43.52,"theta":-6.052,"vega":3.76,"contractSymbol":"SPXW 260526P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-26","dte":5,"type":"put","volume":251,"oi":0,"ivRaw":12.85,"delta":-0.535,"gamma":0.003,"optionHigh":81.69,"optionLow":43.71,"bid":50.1,"ask":51,"last":46.46,"theta":-6.067,"vega":3.749,"contractSymbol":"SPXW 260526P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-26","dte":5,"type":"put","volume":115,"oi":0,"ivRaw":12.754,"delta":-0.552,"gamma":0.003,"optionHigh":87.1,"optionLow":46.42,"bid":52.5,"ask":53.4,"last":47.95,"theta":-6.075,"vega":3.731,"contractSymbol":"SPXW 260526P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-26","dte":5,"type":"put","volume":97,"oi":0,"ivRaw":12.662,"delta":-0.569,"gamma":0.003,"optionHigh":87.72,"optionLow":47.99,"bid":54.9,"ask":55.9,"last":50.6,"theta":-6.077,"vega":3.707,"contractSymbol":"SPXW 260526P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-26","dte":5,"type":"put","volume":57,"oi":0,"ivRaw":12.56,"delta":-0.586,"gamma":0.003,"optionHigh":72.4,"optionLow":51.9,"bid":57.5,"ask":58.5,"last":52.2,"theta":-6.068,"vega":3.675,"contractSymbol":"SPXW 260526P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-26","dte":5,"type":"put","volume":17,"oi":0,"ivRaw":12.478,"delta":-0.603,"gamma":0.003,"optionHigh":70.87,"optionLow":53.4,"bid":60.1,"ask":61.6,"last":53.4,"theta":-6.058,"vega":3.636,"contractSymbol":"SPXW 260526P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-26","dte":5,"type":"put","volume":82,"oi":0,"ivRaw":12.383,"delta":-0.62,"gamma":0.003,"optionHigh":97.27,"optionLow":53.92,"bid":62.8,"ask":64.4,"last":56.3,"theta":-6.036,"vega":3.589,"contractSymbol":"SPXW 260526P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-26","dte":5,"type":"put","volume":156,"oi":0,"ivRaw":12.276,"delta":-0.637,"gamma":0.003,"optionHigh":82.85,"optionLow":63.5,"bid":65.7,"ask":67.3,"last":63.5,"theta":-6.002,"vega":3.535,"contractSymbol":"SPXW 260526P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-26","dte":5,"type":"put","volume":36,"oi":0,"ivRaw":12.201,"delta":-0.654,"gamma":0.003,"optionHigh":72.22,"optionLow":58.9,"bid":68.6,"ask":70.3,"last":61.29,"theta":-5.97,"vega":3.475,"contractSymbol":"SPXW 260526P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-26","dte":5,"type":"put","volume":21,"oi":0,"ivRaw":12.114,"delta":-0.671,"gamma":0.003,"optionHigh":116.9,"optionLow":73.2,"bid":71.6,"ask":73.4,"last":74.4,"theta":-5.927,"vega":3.408,"contractSymbol":"SPXW 260526P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-26","dte":5,"type":"put","volume":34,"oi":0,"ivRaw":12.016,"delta":-0.688,"gamma":0.003,"optionHigh":84.92,"optionLow":66.78,"bid":74.7,"ask":76.6,"last":68.5,"theta":-5.872,"vega":3.332,"contractSymbol":"SPXW 260526P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-26","dte":5,"type":"put","volume":22,"oi":0,"ivRaw":11.951,"delta":-0.704,"gamma":0.003,"optionHigh":97.06,"optionLow":71.6,"bid":77.9,"ask":79.9,"last":71.6,"theta":-5.822,"vega":3.253,"contractSymbol":"SPXW 260526P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-26","dte":5,"type":"put","volume":46,"oi":0,"ivRaw":11.78,"delta":-0.722,"gamma":0.003,"optionHigh":81.6,"optionLow":71.27,"bid":81.1,"ask":83.8,"last":72.8,"theta":-5.73,"vega":3.157,"contractSymbol":"SPXW 260526P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-05-27","dte":6,"type":"put","volume":40,"oi":0,"ivRaw":12.908,"delta":-0.412,"gamma":0.003,"optionHigh":65.7,"optionLow":35.85,"bid":39.3,"ask":40.1,"last":35.85,"theta":-5.008,"vega":3.973,"contractSymbol":"SPXW 260527P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-05-27","dte":6,"type":"put","volume":93,"oi":0,"ivRaw":12.812,"delta":-0.426,"gamma":0.003,"optionHigh":69.25,"optionLow":36.13,"bid":41,"ask":41.9,"last":37.98,"theta":-5.055,"vega":4.002,"contractSymbol":"SPXW 260527P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-05-27","dte":6,"type":"put","volume":91,"oi":0,"ivRaw":12.711,"delta":-0.441,"gamma":0.003,"optionHigh":67.29,"optionLow":37.48,"bid":42.8,"ask":43.7,"last":39.25,"theta":-5.096,"vega":4.027,"contractSymbol":"SPXW 260527P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-27","dte":6,"type":"put","volume":919,"oi":0,"ivRaw":12.617,"delta":-0.456,"gamma":0.003,"optionHigh":74.85,"optionLow":39.36,"bid":44.7,"ask":45.6,"last":40.8,"theta":-5.134,"vega":4.047,"contractSymbol":"SPXW 260527P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-27","dte":6,"type":"put","volume":61,"oi":0,"ivRaw":12.516,"delta":-0.471,"gamma":0.003,"optionHigh":60.44,"optionLow":41.76,"bid":46.7,"ask":47.5,"last":42.17,"theta":-5.165,"vega":4.061,"contractSymbol":"SPXW 260527P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-27","dte":6,"type":"put","volume":86,"oi":0,"ivRaw":12.422,"delta":-0.486,"gamma":0.003,"optionHigh":79.6,"optionLow":43.5,"bid":48.7,"ask":49.6,"last":43.5,"theta":-5.193,"vega":4.069,"contractSymbol":"SPXW 260527P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-27","dte":6,"type":"put","volume":241,"oi":0,"ivRaw":12.323,"delta":-0.502,"gamma":0.003,"optionHigh":78.6,"optionLow":45.9,"bid":50.8,"ask":51.7,"last":45.9,"theta":-5.215,"vega":4.07,"contractSymbol":"SPXW 260527P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-27","dte":6,"type":"put","volume":237,"oi":0,"ivRaw":13.442,"delta":-0.516,"gamma":0.003,"optionHigh":82.11,"optionLow":46.21,"bid":53,"ask":53.9,"last":48.2,"theta":-5.596,"vega":4.067,"contractSymbol":"SPXW 260527P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-27","dte":6,"type":"put","volume":145,"oi":0,"ivRaw":13.341,"delta":-0.53,"gamma":0.003,"optionHigh":79.3,"optionLow":48.6,"bid":55.3,"ask":56.2,"last":50.44,"theta":-5.602,"vega":4.058,"contractSymbol":"SPXW 260527P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-27","dte":6,"type":"put","volume":69,"oi":0,"ivRaw":13.26,"delta":-0.545,"gamma":0.003,"optionHigh":77.97,"optionLow":50,"bid":57.6,"ask":58.5,"last":52.2,"theta":-5.607,"vega":4.043,"contractSymbol":"SPXW 260527P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-27","dte":6,"type":"put","volume":52,"oi":0,"ivRaw":13.158,"delta":-0.56,"gamma":0.003,"optionHigh":93.2,"optionLow":52.9,"bid":60,"ask":61,"last":54.64,"theta":-5.601,"vega":4.022,"contractSymbol":"SPXW 260527P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-27","dte":6,"type":"put","volume":50,"oi":0,"ivRaw":13.062,"delta":-0.575,"gamma":0.003,"optionHigh":94.55,"optionLow":55.63,"bid":62.5,"ask":63.5,"last":57.97,"theta":-5.591,"vega":3.994,"contractSymbol":"SPXW 260527P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-27","dte":6,"type":"put","volume":6,"oi":0,"ivRaw":12.972,"delta":-0.591,"gamma":0.003,"optionHigh":57.98,"optionLow":57.98,"bid":65,"ask":66.5,"last":57.98,"theta":-5.577,"vega":3.961,"contractSymbol":"SPXW 260527P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-27","dte":6,"type":"put","volume":78,"oi":0,"ivRaw":12.877,"delta":-0.606,"gamma":0.003,"optionHigh":102.7,"optionLow":60.34,"bid":67.7,"ask":69.3,"last":62.77,"theta":-5.556,"vega":3.922,"contractSymbol":"SPXW 260527P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-27","dte":6,"type":"put","volume":6,"oi":0,"ivRaw":12.811,"delta":-0.621,"gamma":0.003,"optionHigh":73.18,"optionLow":63.43,"bid":70.4,"ask":72.1,"last":63.43,"theta":-5.537,"vega":3.876,"contractSymbol":"SPXW 260527P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-27","dte":6,"type":"put","volume":8,"oi":0,"ivRaw":12.71,"delta":-0.636,"gamma":0.003,"optionHigh":72.33,"optionLow":72.33,"bid":73.2,"ask":74.9,"last":72.33,"theta":-5.502,"vega":3.824,"contractSymbol":"SPXW 260527P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-27","dte":6,"type":"put","volume":1,"oi":0,"ivRaw":12.615,"delta":-0.652,"gamma":0.003,"optionHigh":74.45,"optionLow":74.45,"bid":76.1,"ask":77.9,"last":74.45,"theta":-5.463,"vega":3.765,"contractSymbol":"SPXW 260527P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-27","dte":6,"type":"put","volume":7,"oi":0,"ivRaw":12.538,"delta":-0.667,"gamma":0.003,"optionHigh":94.39,"optionLow":81.41,"bid":79.1,"ask":81,"last":81.41,"theta":-5.423,"vega":3.701,"contractSymbol":"SPXW 260527P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-27","dte":6,"type":"put","volume":15,"oi":0,"ivRaw":12.453,"delta":-0.682,"gamma":0.003,"optionHigh":111.68,"optionLow":72.8,"bid":82.2,"ask":84.1,"last":72.8,"theta":-5.376,"vega":3.63,"contractSymbol":"SPXW 260527P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-27","dte":6,"type":"put","volume":7,"oi":0,"ivRaw":12.373,"delta":-0.697,"gamma":0.003,"optionHigh":107.88,"optionLow":77.5,"bid":85.4,"ask":87.3,"last":77.5,"theta":-5.324,"vega":3.554,"contractSymbol":"SPXW 260527P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-05-28","dte":7,"type":"put","volume":28,"oi":0,"ivRaw":13.182,"delta":-0.418,"gamma":0.003,"optionHigh":62.75,"optionLow":39.68,"bid":43.8,"ask":45,"last":39.68,"theta":-4.697,"vega":4.265,"contractSymbol":"SPXW 260528P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-05-28","dte":7,"type":"put","volume":62,"oi":0,"ivRaw":13.097,"delta":-0.431,"gamma":0.003,"optionHigh":74.5,"optionLow":41.46,"bid":45.6,"ask":46.8,"last":43.02,"theta":-4.734,"vega":4.292,"contractSymbol":"SPXW 260528P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-05-28","dte":7,"type":"put","volume":89,"oi":0,"ivRaw":12.997,"delta":-0.445,"gamma":0.003,"optionHigh":54.73,"optionLow":43.03,"bid":47.4,"ask":48.6,"last":43.03,"theta":-4.762,"vega":4.314,"contractSymbol":"SPXW 260528P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-28","dte":7,"type":"put","volume":71,"oi":0,"ivRaw":12.927,"delta":-0.458,"gamma":0.003,"optionHigh":79.6,"optionLow":45.1,"bid":49.5,"ask":50.5,"last":45.4,"theta":-4.796,"vega":4.332,"contractSymbol":"SPXW 260528P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-28","dte":7,"type":"put","volume":77,"oi":0,"ivRaw":12.819,"delta":-0.472,"gamma":0.003,"optionHigh":60.2,"optionLow":46.82,"bid":51.3,"ask":52.5,"last":48.6,"theta":-4.814,"vega":4.345,"contractSymbol":"SPXW 260528P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-28","dte":7,"type":"put","volume":47,"oi":0,"ivRaw":12.74,"delta":-0.486,"gamma":0.003,"optionHigh":62.32,"optionLow":48.65,"bid":53.5,"ask":54.5,"last":50.5,"theta":-4.837,"vega":4.353,"contractSymbol":"SPXW 260528P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-28","dte":7,"type":"put","volume":134,"oi":0,"ivRaw":12.625,"delta":-0.501,"gamma":0.003,"optionHigh":65.1,"optionLow":50.15,"bid":55.4,"ask":56.6,"last":50.15,"theta":-4.845,"vega":4.355,"contractSymbol":"SPXW 260528P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-28","dte":7,"type":"put","volume":55,"oi":0,"ivRaw":13.836,"delta":-0.513,"gamma":0.003,"optionHigh":88.9,"optionLow":52.05,"bid":57.6,"ask":58.8,"last":54.2,"theta":-5.22,"vega":4.352,"contractSymbol":"SPXW 260528P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-28","dte":7,"type":"put","volume":23,"oi":0,"ivRaw":13.746,"delta":-0.526,"gamma":0.003,"optionHigh":80.02,"optionLow":54.5,"bid":59.8,"ask":61.1,"last":55.57,"theta":-5.223,"vega":4.344,"contractSymbol":"SPXW 260528P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-28","dte":7,"type":"put","volume":69,"oi":0,"ivRaw":13.662,"delta":-0.54,"gamma":0.003,"optionHigh":92.8,"optionLow":56.15,"bid":62.1,"ask":63.4,"last":56.72,"theta":-5.223,"vega":4.331,"contractSymbol":"SPXW 260528P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-28","dte":7,"type":"put","volume":12,"oi":0,"ivRaw":13.563,"delta":-0.554,"gamma":0.003,"optionHigh":67.3,"optionLow":59.4,"bid":64.5,"ask":65.8,"last":59.7,"theta":-5.215,"vega":4.313,"contractSymbol":"SPXW 260528P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-28","dte":7,"type":"put","volume":17,"oi":0,"ivRaw":13.458,"delta":-0.567,"gamma":0.003,"optionHigh":76.4,"optionLow":60.73,"bid":67,"ask":68.2,"last":60.73,"theta":-5.2,"vega":4.29,"contractSymbol":"SPXW 260528P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-28","dte":7,"type":"put","volume":41,"oi":0,"ivRaw":13.383,"delta":-0.581,"gamma":0.003,"optionHigh":103.7,"optionLow":65.66,"bid":69.5,"ask":70.8,"last":65.66,"theta":-5.19,"vega":4.261,"contractSymbol":"SPXW 260528P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-28","dte":7,"type":"put","volume":52,"oi":0,"ivRaw":13.27,"delta":-0.595,"gamma":0.003,"optionHigh":101.86,"optionLow":65.29,"bid":72.1,"ask":75.1,"last":65.29,"theta":-5.164,"vega":4.226,"contractSymbol":"SPXW 260528P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-28","dte":7,"type":"put","volume":8,"oi":0,"ivRaw":13.222,"delta":-0.609,"gamma":0.003,"optionHigh":98.5,"optionLow":95.19,"bid":73.5,"ask":77.7,"last":95.19,"theta":-5.152,"vega":4.187,"contractSymbol":"SPXW 260528P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-28","dte":7,"type":"put","volume":6,"oi":0,"ivRaw":13.096,"delta":-0.623,"gamma":0.003,"optionHigh":80.28,"optionLow":78.15,"bid":76.2,"ask":80.4,"last":80.28,"theta":-5.113,"vega":4.14,"contractSymbol":"SPXW 260528P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-28","dte":7,"type":"put","volume":10,"oi":0,"ivRaw":13.061,"delta":-0.637,"gamma":0.003,"optionHigh":104.8,"optionLow":79.4,"bid":79,"ask":83.5,"last":79.4,"theta":-5.095,"vega":4.09,"contractSymbol":"SPXW 260528P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":0,"ivRaw":12.972,"delta":-0.651,"gamma":0.003,"optionHigh":77.82,"optionLow":77.82,"bid":81.8,"ask":86.4,"last":77.82,"theta":-5.057,"vega":4.034,"contractSymbol":"SPXW 260528P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-28","dte":7,"type":"put","volume":2,"oi":0,"ivRaw":12.889,"delta":-0.664,"gamma":0.003,"optionHigh":114.83,"optionLow":109.94,"bid":84.8,"ask":89.4,"last":109.94,"theta":-5.017,"vega":3.971,"contractSymbol":"SPXW 260528P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-28","dte":7,"type":"put","volume":7,"oi":0,"ivRaw":12.762,"delta":-0.679,"gamma":0.003,"optionHigh":105,"optionLow":83.48,"bid":87.8,"ask":92.5,"last":83.48,"theta":-4.96,"vega":3.9,"contractSymbol":"SPXW 260528P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-05-29","dte":8,"type":"put","volume":79,"oi":0,"ivRaw":13.624,"delta":-0.421,"gamma":0.002,"optionHigh":75.85,"optionLow":47.5,"bid":48.9,"ask":49.8,"last":47.67,"theta":-4.436,"vega":4.535,"contractSymbol":"SPXW 260529P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-05-29","dte":8,"type":"put","volume":424,"oi":0,"ivRaw":13.54,"delta":-0.433,"gamma":0.002,"optionHigh":78.15,"optionLow":45.55,"bid":50.7,"ask":51.6,"last":46.99,"theta":-4.462,"vega":4.56,"contractSymbol":"SPXW 260529P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-05-29","dte":8,"type":"put","volume":99,"oi":0,"ivRaw":13.465,"delta":-0.446,"gamma":0.003,"optionHigh":85.3,"optionLow":48.8,"bid":52.2,"ask":53.9,"last":49.23,"theta":-4.487,"vega":4.581,"contractSymbol":"SPXW 260529P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-29","dte":8,"type":"put","volume":3323,"oi":0,"ivRaw":13.376,"delta":-0.458,"gamma":0.003,"optionHigh":87.23,"optionLow":48.9,"bid":54.5,"ask":55.4,"last":50.5,"theta":-4.505,"vega":4.598,"contractSymbol":"SPXW 260529P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-29","dte":8,"type":"put","volume":70,"oi":0,"ivRaw":13.284,"delta":-0.471,"gamma":0.003,"optionHigh":87.21,"optionLow":52,"bid":56.4,"ask":57.4,"last":52,"theta":-4.52,"vega":4.611,"contractSymbol":"SPXW 260529P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-29","dte":8,"type":"put","volume":313,"oi":0,"ivRaw":13.19,"delta":-0.484,"gamma":0.003,"optionHigh":91.96,"optionLow":53.3,"bid":58.4,"ask":59.4,"last":54.59,"theta":-4.53,"vega":4.619,"contractSymbol":"SPXW 260529P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-29","dte":8,"type":"put","volume":55,"oi":0,"ivRaw":13.084,"delta":-0.497,"gamma":0.003,"optionHigh":92.49,"optionLow":55.52,"bid":60,"ask":61.8,"last":55.52,"theta":-4.534,"vega":4.622,"contractSymbol":"SPXW 260529P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-29","dte":8,"type":"put","volume":211,"oi":0,"ivRaw":13.003,"delta":-0.51,"gamma":0.003,"optionHigh":92.61,"optionLow":56.45,"bid":62.6,"ask":63.6,"last":58.1,"theta":-4.54,"vega":4.62,"contractSymbol":"SPXW 260529P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-29","dte":8,"type":"put","volume":521,"oi":0,"ivRaw":14.315,"delta":-0.52,"gamma":0.002,"optionHigh":89.68,"optionLow":57.9,"bid":64.9,"ask":65.8,"last":59.55,"theta":-4.909,"vega":4.616,"contractSymbol":"SPXW 260529P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-29","dte":8,"type":"put","volume":208,"oi":0,"ivRaw":14.221,"delta":-0.532,"gamma":0.002,"optionHigh":94.55,"optionLow":60,"bid":67.1,"ask":68.1,"last":61.46,"theta":-4.902,"vega":4.606,"contractSymbol":"SPXW 260529P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-29","dte":8,"type":"put","volume":90,"oi":0,"ivRaw":14.125,"delta":-0.545,"gamma":0.002,"optionHigh":77.98,"optionLow":63.46,"bid":69.4,"ask":70.5,"last":64.5,"theta":-4.892,"vega":4.591,"contractSymbol":"SPXW 260529P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-29","dte":8,"type":"put","volume":693,"oi":0,"ivRaw":14.047,"delta":-0.557,"gamma":0.002,"optionHigh":98.14,"optionLow":64.82,"bid":71.8,"ask":72.9,"last":66.47,"theta":-4.882,"vega":4.572,"contractSymbol":"SPXW 260529P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-29","dte":8,"type":"put","volume":38,"oi":0,"ivRaw":13.955,"delta":-0.57,"gamma":0.002,"optionHigh":103.97,"optionLow":67.99,"bid":74,"ask":75.6,"last":67.99,"theta":-4.866,"vega":4.549,"contractSymbol":"SPXW 260529P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-29","dte":8,"type":"put","volume":171,"oi":0,"ivRaw":13.882,"delta":-0.582,"gamma":0.002,"optionHigh":108.72,"optionLow":69.32,"bid":76.8,"ask":77.9,"last":70.63,"theta":-4.851,"vega":4.52,"contractSymbol":"SPXW 260529P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-29","dte":8,"type":"put","volume":95,"oi":0,"ivRaw":13.808,"delta":-0.595,"gamma":0.002,"optionHigh":95.07,"optionLow":73.13,"bid":77.9,"ask":82.2,"last":73.13,"theta":-4.831,"vega":4.487,"contractSymbol":"SPXW 260529P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-29","dte":8,"type":"put","volume":37,"oi":0,"ivRaw":13.707,"delta":-0.608,"gamma":0.002,"optionHigh":94.1,"optionLow":73.78,"bid":82,"ask":83.6,"last":75.43,"theta":-4.802,"vega":4.448,"contractSymbol":"SPXW 260529P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-29","dte":8,"type":"put","volume":0,"oi":0,"ivRaw":13.635,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.3,"ask":87.7,"last":104.53,"theta":-4.776,"vega":4.405,"contractSymbol":"SPXW 260529P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-29","dte":8,"type":"put","volume":12,"oi":0,"ivRaw":13.549,"delta":-0.633,"gamma":0.002,"optionHigh":96.95,"optionLow":81.73,"bid":87.5,"ask":88.9,"last":81.73,"theta":-4.742,"vega":4.357,"contractSymbol":"SPXW 260529P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-29","dte":8,"type":"put","volume":22,"oi":0,"ivRaw":13.481,"delta":-0.645,"gamma":0.002,"optionHigh":111.84,"optionLow":81.36,"bid":90.4,"ask":91.9,"last":81.36,"theta":-4.71,"vega":4.305,"contractSymbol":"SPXW 260529P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-29","dte":8,"type":"put","volume":23,"oi":0,"ivRaw":13.386,"delta":-0.658,"gamma":0.002,"optionHigh":117.26,"optionLow":90.9,"bid":91.8,"ask":96.5,"last":90.9,"theta":-4.667,"vega":4.246,"contractSymbol":"SPXW 260529P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-01","dte":11,"type":"put","volume":8,"oi":0,"ivRaw":12.871,"delta":-0.431,"gamma":0.002,"optionHigh":85.1,"optionLow":48.71,"bid":54.9,"ask":56.7,"last":50.05,"theta":-3.638,"vega":5.265,"contractSymbol":"SPXW 260601P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-01","dte":11,"type":"put","volume":71,"oi":0,"ivRaw":12.78,"delta":-0.442,"gamma":0.002,"optionHigh":88.13,"optionLow":54.25,"bid":56.6,"ask":58.5,"last":54.25,"theta":-3.651,"vega":5.288,"contractSymbol":"SPXW 260601P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-01","dte":11,"type":"put","volume":41,"oi":0,"ivRaw":12.696,"delta":-0.453,"gamma":0.002,"optionHigh":89.6,"optionLow":53.83,"bid":58.5,"ask":60.3,"last":53.83,"theta":-3.663,"vega":5.307,"contractSymbol":"SPXW 260601P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-01","dte":11,"type":"put","volume":127,"oi":0,"ivRaw":12.621,"delta":-0.465,"gamma":0.002,"optionHigh":92,"optionLow":56.72,"bid":60.8,"ask":61.9,"last":56.72,"theta":-3.676,"vega":5.323,"contractSymbol":"SPXW 260601P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-01","dte":11,"type":"put","volume":12,"oi":0,"ivRaw":12.536,"delta":-0.477,"gamma":0.002,"optionHigh":90.3,"optionLow":58.17,"bid":62.4,"ask":64.2,"last":58.17,"theta":-3.683,"vega":5.334,"contractSymbol":"SPXW 260601P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-01","dte":11,"type":"put","volume":37,"oi":0,"ivRaw":12.46,"delta":-0.488,"gamma":0.002,"optionHigh":91.3,"optionLow":61.76,"bid":64.4,"ask":66.3,"last":61.76,"theta":-3.692,"vega":5.34,"contractSymbol":"SPXW 260601P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-01","dte":11,"type":"put","volume":20,"oi":0,"ivRaw":12.372,"delta":-0.5,"gamma":0.002,"optionHigh":73.9,"optionLow":62.5,"bid":66.5,"ask":68.3,"last":62.5,"theta":-3.694,"vega":5.342,"contractSymbol":"SPXW 260601P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-01","dte":11,"type":"put","volume":21,"oi":0,"ivRaw":12.288,"delta":-0.513,"gamma":0.002,"optionHigh":97.47,"optionLow":62.8,"bid":68.6,"ask":70.5,"last":62.8,"theta":-3.694,"vega":5.339,"contractSymbol":"SPXW 260601P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-01","dte":11,"type":"put","volume":30,"oi":0,"ivRaw":13.777,"delta":-0.521,"gamma":0.002,"optionHigh":93.81,"optionLow":65.5,"bid":71.2,"ask":72.3,"last":65.5,"theta":-4.047,"vega":5.334,"contractSymbol":"SPXW 260601P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-01","dte":11,"type":"put","volume":39,"oi":0,"ivRaw":13.705,"delta":-0.532,"gamma":0.002,"optionHigh":73.86,"optionLow":68.5,"bid":73,"ask":74.9,"last":68.5,"theta":-4.044,"vega":5.324,"contractSymbol":"SPXW 260601P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-01","dte":11,"type":"put","volume":56,"oi":0,"ivRaw":13.631,"delta":-0.543,"gamma":0.002,"optionHigh":79.3,"optionLow":71.14,"bid":75.7,"ask":76.8,"last":71.27,"theta":-4.038,"vega":5.309,"contractSymbol":"SPXW 260601P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-01","dte":11,"type":"put","volume":10,"oi":0,"ivRaw":13.556,"delta":-0.554,"gamma":0.002,"optionHigh":105.03,"optionLow":71.1,"bid":77.6,"ask":79.5,"last":71.1,"theta":-4.03,"vega":5.29,"contractSymbol":"SPXW 260601P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-01","dte":11,"type":"put","volume":20,"oi":0,"ivRaw":13.47,"delta":-0.565,"gamma":0.002,"optionHigh":109.42,"optionLow":74.45,"bid":80.1,"ask":82.1,"last":74.45,"theta":-4.016,"vega":5.267,"contractSymbol":"SPXW 260601P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-01","dte":11,"type":"put","volume":43,"oi":0,"ivRaw":13.391,"delta":-0.576,"gamma":0.002,"optionHigh":111.83,"optionLow":76.24,"bid":83,"ask":84.2,"last":76.24,"theta":-4.003,"vega":5.239,"contractSymbol":"SPXW 260601P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-01","dte":11,"type":"put","volume":5,"oi":0,"ivRaw":13.292,"delta":-0.588,"gamma":0.002,"optionHigh":100.55,"optionLow":85.8,"bid":85.2,"ask":87.1,"last":86.4,"theta":-3.981,"vega":5.207,"contractSymbol":"SPXW 260601P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-01","dte":11,"type":"put","volume":3,"oi":0,"ivRaw":13.219,"delta":-0.599,"gamma":0.002,"optionHigh":92.9,"optionLow":79.78,"bid":86.6,"ask":91,"last":82.35,"theta":-3.964,"vega":5.17,"contractSymbol":"SPXW 260601P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-01","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":13.149,"delta":-0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":93.7,"last":123.96,"theta":-3.945,"vega":5.128,"contractSymbol":"SPXW 260601P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-01","dte":11,"type":"put","volume":6,"oi":0,"ivRaw":13.083,"delta":-0.622,"gamma":0.002,"optionHigh":93.15,"optionLow":86.35,"bid":91.9,"ask":96.4,"last":86.35,"theta":-3.924,"vega":5.083,"contractSymbol":"SPXW 260601P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-01","dte":11,"type":"put","volume":3,"oi":0,"ivRaw":13.006,"delta":-0.634,"gamma":0.002,"optionHigh":130.82,"optionLow":123.03,"bid":94.7,"ask":99.3,"last":123.03,"theta":-3.898,"vega":5.032,"contractSymbol":"SPXW 260601P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-01","dte":11,"type":"put","volume":3,"oi":0,"ivRaw":13.047,"delta":-0.644,"gamma":0.002,"optionHigh":114.21,"optionLow":114.21,"bid":97.5,"ask":102.2,"last":114.21,"theta":-3.897,"vega":4.983,"contractSymbol":"SPXW 260601P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-02","dte":12,"type":"put","volume":38,"oi":0,"ivRaw":13.074,"delta":-0.434,"gamma":0.002,"optionHigh":85.26,"optionLow":54.7,"bid":59.2,"ask":60.3,"last":54.7,"theta":-3.52,"vega":5.489,"contractSymbol":"SPXW 260602P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-02","dte":12,"type":"put","volume":27,"oi":0,"ivRaw":12.983,"delta":-0.445,"gamma":0.002,"optionHigh":83.75,"optionLow":57.65,"bid":60.5,"ask":62.5,"last":57.65,"theta":-3.529,"vega":5.511,"contractSymbol":"SPXW 260602P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-02","dte":12,"type":"put","volume":53,"oi":0,"ivRaw":12.909,"delta":-0.456,"gamma":0.002,"optionHigh":75.5,"optionLow":58,"bid":62.9,"ask":63.9,"last":58,"theta":-3.541,"vega":5.529,"contractSymbol":"SPXW 260602P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-02","dte":12,"type":"put","volume":53,"oi":0,"ivRaw":12.808,"delta":-0.466,"gamma":0.002,"optionHigh":76.2,"optionLow":61.5,"bid":64.2,"ask":66.2,"last":61.5,"theta":-3.545,"vega":5.543,"contractSymbol":"SPXW 260602P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-02","dte":12,"type":"put","volume":5,"oi":0,"ivRaw":12.733,"delta":-0.477,"gamma":0.002,"optionHigh":75.9,"optionLow":73.2,"bid":66.2,"ask":68.2,"last":75,"theta":-3.552,"vega":5.554,"contractSymbol":"SPXW 260602P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-02","dte":12,"type":"put","volume":7,"oi":0,"ivRaw":12.642,"delta":-0.489,"gamma":0.002,"optionHigh":70.5,"optionLow":68.05,"bid":68.1,"ask":70.2,"last":68.05,"theta":-3.554,"vega":5.56,"contractSymbol":"SPXW 260602P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-02","dte":12,"type":"put","volume":71,"oi":0,"ivRaw":12.556,"delta":-0.5,"gamma":0.002,"optionHigh":79.6,"optionLow":66.89,"bid":70.2,"ask":72.2,"last":66.89,"theta":-3.556,"vega":5.562,"contractSymbol":"SPXW 260602P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-02","dte":12,"type":"put","volume":30,"oi":0,"ivRaw":12.476,"delta":-0.512,"gamma":0.002,"optionHigh":88.37,"optionLow":71,"bid":72.3,"ask":74.4,"last":72.05,"theta":-3.555,"vega":5.559,"contractSymbol":"SPXW 260602P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-02","dte":12,"type":"put","volume":11,"oi":0,"ivRaw":14.053,"delta":-0.519,"gamma":0.002,"optionHigh":77.15,"optionLow":75.56,"bid":74.4,"ask":76.6,"last":76.16,"theta":-3.911,"vega":5.554,"contractSymbol":"SPXW 260602P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-02","dte":12,"type":"put","volume":12,"oi":0,"ivRaw":13.967,"delta":-0.529,"gamma":0.002,"optionHigh":78.73,"optionLow":70.1,"bid":76.7,"ask":78.8,"last":71.6,"theta":-3.904,"vega":5.545,"contractSymbol":"SPXW 260602P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-02","dte":12,"type":"put","volume":60,"oi":0,"ivRaw":13.889,"delta":-0.54,"gamma":0.002,"optionHigh":88.64,"optionLow":88.64,"bid":79,"ask":81,"last":88.64,"theta":-3.897,"vega":5.532,"contractSymbol":"SPXW 260602P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-02","dte":12,"type":"put","volume":3,"oi":0,"ivRaw":13.81,"delta":-0.55,"gamma":0.002,"optionHigh":76.7,"optionLow":76.57,"bid":81.3,"ask":83.4,"last":76.57,"theta":-3.887,"vega":5.514,"contractSymbol":"SPXW 260602P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":13.721,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":85.8,"last":91.99,"theta":-3.874,"vega":5.493,"contractSymbol":"SPXW 260602P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-02","dte":12,"type":"put","volume":3,"oi":0,"ivRaw":13.65,"delta":-0.572,"gamma":0.002,"optionHigh":80.86,"optionLow":80.86,"bid":86.1,"ask":88.2,"last":80.86,"theta":-3.862,"vega":5.467,"contractSymbol":"SPXW 260602P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-02","dte":12,"type":"put","volume":1,"oi":0,"ivRaw":13.577,"delta":-0.582,"gamma":0.002,"optionHigh":86.7,"optionLow":86.7,"bid":88.6,"ask":90.8,"last":86.7,"theta":-3.847,"vega":5.438,"contractSymbol":"SPXW 260602P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-02","dte":12,"type":"put","volume":1,"oi":0,"ivRaw":13.497,"delta":-0.593,"gamma":0.002,"optionHigh":92.2,"optionLow":92.2,"bid":90.3,"ask":94.6,"last":92.2,"theta":-3.829,"vega":5.404,"contractSymbol":"SPXW 260602P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":13.414,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":97.3,"last":0,"theta":-3.809,"vega":5.365,"contractSymbol":"SPXW 260602P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":13.348,"delta":-0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.5,"ask":100,"last":141.24,"theta":-3.789,"vega":5.323,"contractSymbol":"SPXW 260602P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":13.28,"delta":-0.626,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.3,"ask":102.8,"last":120.94,"theta":-3.768,"vega":5.276,"contractSymbol":"SPXW 260602P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":13.202,"delta":-0.636,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101,"ask":105.7,"last":81.43,"theta":-3.741,"vega":5.224,"contractSymbol":"SPXW 260602P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-03","dte":13,"type":"put","volume":19,"oi":0,"ivRaw":13.305,"delta":-0.437,"gamma":0.002,"optionHigh":83.5,"optionLow":62.66,"bid":63.3,"ask":64.3,"last":64.9,"theta":-3.42,"vega":5.704,"contractSymbol":"SPXW 260603P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-03","dte":13,"type":"put","volume":29,"oi":0,"ivRaw":13.197,"delta":-0.447,"gamma":0.002,"optionHigh":90.9,"optionLow":60.31,"bid":64.5,"ask":66.4,"last":61.05,"theta":-3.423,"vega":5.724,"contractSymbol":"SPXW 260603P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-03","dte":13,"type":"put","volume":44,"oi":0,"ivRaw":13.132,"delta":-0.457,"gamma":0.002,"optionHigh":82,"optionLow":69.49,"bid":66.9,"ask":67.9,"last":69.49,"theta":-3.434,"vega":5.742,"contractSymbol":"SPXW 260603P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-03","dte":13,"type":"put","volume":215,"oi":0,"ivRaw":13.05,"delta":-0.468,"gamma":0.002,"optionHigh":95.95,"optionLow":63.4,"bid":68.8,"ask":69.8,"last":63.4,"theta":-3.439,"vega":5.755,"contractSymbol":"SPXW 260603P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-03","dte":13,"type":"put","volume":23,"oi":0,"ivRaw":12.959,"delta":-0.478,"gamma":0.002,"optionHigh":99.87,"optionLow":68.7,"bid":70.2,"ask":72.2,"last":68.7,"theta":-3.441,"vega":5.765,"contractSymbol":"SPXW 260603P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-03","dte":13,"type":"put","volume":66,"oi":0,"ivRaw":12.879,"delta":-0.489,"gamma":0.002,"optionHigh":98.55,"optionLow":69.44,"bid":72.2,"ask":74.2,"last":69.44,"theta":-3.444,"vega":5.771,"contractSymbol":"SPXW 260603P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-03","dte":13,"type":"put","volume":12,"oi":0,"ivRaw":12.788,"delta":-0.499,"gamma":0.002,"optionHigh":81.01,"optionLow":69.51,"bid":74.2,"ask":76.2,"last":69.51,"theta":-3.442,"vega":5.773,"contractSymbol":"SPXW 260603P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-03","dte":13,"type":"put","volume":27,"oi":0,"ivRaw":12.694,"delta":-0.51,"gamma":0.002,"optionHigh":105.4,"optionLow":72.25,"bid":76.2,"ask":78.3,"last":72.25,"theta":-3.438,"vega":5.77,"contractSymbol":"SPXW 260603P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-03","dte":13,"type":"put","volume":78,"oi":0,"ivRaw":14.355,"delta":-0.517,"gamma":0.002,"optionHigh":86.8,"optionLow":71.9,"bid":78.4,"ask":80.5,"last":71.9,"theta":-3.797,"vega":5.766,"contractSymbol":"SPXW 260603P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-03","dte":13,"type":"put","volume":32,"oi":0,"ivRaw":14.282,"delta":-0.527,"gamma":0.002,"optionHigh":108.5,"optionLow":74.08,"bid":80.6,"ask":82.7,"last":76.9,"theta":-3.792,"vega":5.758,"contractSymbol":"SPXW 260603P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-03","dte":13,"type":"put","volume":3,"oi":0,"ivRaw":14.192,"delta":-0.537,"gamma":0.002,"optionHigh":91.5,"optionLow":90.3,"bid":82.9,"ask":85,"last":90.3,"theta":-3.782,"vega":5.746,"contractSymbol":"SPXW 260603P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-03","dte":13,"type":"put","volume":39,"oi":0,"ivRaw":14.127,"delta":-0.547,"gamma":0.002,"optionHigh":100.3,"optionLow":79.43,"bid":85.2,"ask":87.2,"last":80.4,"theta":-3.775,"vega":5.73,"contractSymbol":"SPXW 260603P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-03","dte":13,"type":"put","volume":20,"oi":0,"ivRaw":14.036,"delta":-0.557,"gamma":0.002,"optionHigh":81.15,"optionLow":81.15,"bid":87.6,"ask":89.6,"last":81.15,"theta":-3.761,"vega":5.711,"contractSymbol":"SPXW 260603P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-03","dte":13,"type":"put","volume":71,"oi":0,"ivRaw":13.944,"delta":-0.567,"gamma":0.002,"optionHigh":97.81,"optionLow":83.12,"bid":89.9,"ask":92,"last":85.79,"theta":-3.745,"vega":5.687,"contractSymbol":"SPXW 260603P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-03","dte":13,"type":"put","volume":2,"oi":0,"ivRaw":13.878,"delta":-0.577,"gamma":0.002,"optionHigh":126.74,"optionLow":126.74,"bid":92.4,"ask":94.6,"last":126.74,"theta":-3.732,"vega":5.66,"contractSymbol":"SPXW 260603P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-03","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":13.803,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.9,"ask":97,"last":118.5,"theta":-3.716,"vega":5.629,"contractSymbol":"SPXW 260603P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-03","dte":13,"type":"put","volume":9,"oi":0,"ivRaw":13.728,"delta":-0.597,"gamma":0.002,"optionHigh":133.2,"optionLow":90.93,"bid":96.4,"ask":100.9,"last":90.93,"theta":-3.698,"vega":5.594,"contractSymbol":"SPXW 260603P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-03","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":13.655,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.1,"ask":103.6,"last":94.05,"theta":-3.679,"vega":5.555,"contractSymbol":"SPXW 260603P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-03","dte":13,"type":"put","volume":3,"oi":0,"ivRaw":13.578,"delta":-0.618,"gamma":0.002,"optionHigh":111.84,"optionLow":110.73,"bid":101.7,"ask":106.3,"last":111.84,"theta":-3.657,"vega":5.511,"contractSymbol":"SPXW 260603P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-03","dte":13,"type":"put","volume":15,"oi":0,"ivRaw":13.519,"delta":-0.628,"gamma":0.002,"optionHigh":128.21,"optionLow":121.63,"bid":104.5,"ask":109.1,"last":121.63,"theta":-3.637,"vega":5.464,"contractSymbol":"SPXW 260603P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-04","dte":14,"type":"put","volume":129,"oi":0,"ivRaw":13.543,"delta":-0.44,"gamma":0.002,"optionHigh":90.21,"optionLow":63.05,"bid":67,"ask":69.1,"last":63.05,"theta":-3.346,"vega":5.912,"contractSymbol":"SPXW 260604P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-04","dte":14,"type":"put","volume":5,"oi":0,"ivRaw":13.444,"delta":-0.45,"gamma":0.002,"optionHigh":94.82,"optionLow":64.7,"bid":68.7,"ask":70.8,"last":64.7,"theta":-3.349,"vega":5.932,"contractSymbol":"SPXW 260604P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-04","dte":14,"type":"put","volume":7,"oi":0,"ivRaw":13.379,"delta":-0.46,"gamma":0.002,"optionHigh":97.3,"optionLow":86.9,"bid":70.6,"ask":72.8,"last":86.9,"theta":-3.358,"vega":5.948,"contractSymbol":"SPXW 260604P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-04","dte":14,"type":"put","volume":138,"oi":0,"ivRaw":13.273,"delta":-0.469,"gamma":0.002,"optionHigh":93.47,"optionLow":66.26,"bid":72.9,"ask":74,"last":67.21,"theta":-3.356,"vega":5.96,"contractSymbol":"SPXW 260604P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-04","dte":14,"type":"put","volume":6,"oi":0,"ivRaw":13.217,"delta":-0.479,"gamma":0.002,"optionHigh":93.2,"optionLow":82.7,"bid":74.5,"ask":76.6,"last":82.7,"theta":-3.364,"vega":5.969,"contractSymbol":"SPXW 260604P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-04","dte":14,"type":"put","volume":14,"oi":0,"ivRaw":13.131,"delta":-0.489,"gamma":0.002,"optionHigh":84.64,"optionLow":84.64,"bid":76.4,"ask":78.6,"last":84.64,"theta":-3.364,"vega":5.975,"contractSymbol":"SPXW 260604P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":0,"ivRaw":13.049,"delta":-0.5,"gamma":0.002,"optionHigh":82.2,"optionLow":82,"bid":78.4,"ask":80.7,"last":82,"theta":-3.363,"vega":5.976,"contractSymbol":"SPXW 260604P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-04","dte":14,"type":"put","volume":81,"oi":0,"ivRaw":12.949,"delta":-0.51,"gamma":0.002,"optionHigh":98.1,"optionLow":75,"bid":80.9,"ask":82.2,"last":75.7,"theta":-3.356,"vega":5.974,"contractSymbol":"SPXW 260604P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-04","dte":14,"type":"put","volume":27,"oi":0,"ivRaw":14.674,"delta":-0.516,"gamma":0.002,"optionHigh":89.1,"optionLow":77.6,"bid":82.7,"ask":84.9,"last":77.6,"theta":-3.715,"vega":5.97,"contractSymbol":"SPXW 260604P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-04","dte":14,"type":"put","volume":8,"oi":0,"ivRaw":14.596,"delta":-0.526,"gamma":0.002,"optionHigh":110.49,"optionLow":82.3,"bid":84.9,"ask":87.1,"last":86.19,"theta":-3.708,"vega":5.963,"contractSymbol":"SPXW 260604P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":14.501,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":89.2,"last":98.4,"theta":-3.697,"vega":5.951,"contractSymbol":"SPXW 260604P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-04","dte":14,"type":"put","volume":5,"oi":0,"ivRaw":14.423,"delta":-0.544,"gamma":0.002,"optionHigh":104.3,"optionLow":84.62,"bid":89.4,"ask":91.6,"last":84.62,"theta":-3.687,"vega":5.937,"contractSymbol":"SPXW 260604P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":14.345,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.7,"ask":94,"last":0,"theta":-3.676,"vega":5.919,"contractSymbol":"SPXW 260604P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-04","dte":14,"type":"put","volume":26,"oi":0,"ivRaw":14.276,"delta":-0.563,"gamma":0.002,"optionHigh":108.41,"optionLow":88.35,"bid":94.1,"ask":96.4,"last":88.35,"theta":-3.665,"vega":5.897,"contractSymbol":"SPXW 260604P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-04","dte":14,"type":"put","volume":6,"oi":0,"ivRaw":14.181,"delta":-0.573,"gamma":0.002,"optionHigh":93.6,"optionLow":93.2,"bid":96.6,"ask":98.8,"last":93.2,"theta":-3.648,"vega":5.872,"contractSymbol":"SPXW 260604P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-04","dte":14,"type":"put","volume":3,"oi":0,"ivRaw":14.104,"delta":-0.583,"gamma":0.002,"optionHigh":101.79,"optionLow":101.5,"bid":99.4,"ask":100.7,"last":101.79,"theta":-3.632,"vega":5.843,"contractSymbol":"SPXW 260604P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-04","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":14.046,"delta":-0.592,"gamma":0.002,"optionHigh":95.13,"optionLow":95.13,"bid":101.6,"ask":103.9,"last":95.13,"theta":-3.619,"vega":5.81,"contractSymbol":"SPXW 260604P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-04","dte":14,"type":"put","volume":12,"oi":0,"ivRaw":13.969,"delta":-0.602,"gamma":0.002,"optionHigh":128.52,"optionLow":97.63,"bid":103,"ask":107.5,"last":97.63,"theta":-3.6,"vega":5.774,"contractSymbol":"SPXW 260604P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-04","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":13.9,"delta":-0.611,"gamma":0.002,"optionHigh":131.47,"optionLow":100.13,"bid":105.8,"ask":110.2,"last":100.13,"theta":-3.581,"vega":5.734,"contractSymbol":"SPXW 260604P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":13.823,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":113,"last":154.2,"theta":-3.559,"vega":5.69,"contractSymbol":"SPXW 260604P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-05","dte":15,"type":"put","volume":28,"oi":0,"ivRaw":13.833,"delta":-0.441,"gamma":0.002,"optionHigh":99,"optionLow":69.55,"bid":71.1,"ask":73,"last":69.55,"theta":-3.251,"vega":6.11,"contractSymbol":"SPXW 260605P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-05","dte":15,"type":"put","volume":196,"oi":0,"ivRaw":13.736,"delta":-0.45,"gamma":0.002,"optionHigh":100.71,"optionLow":67.45,"bid":73.2,"ask":74.3,"last":68.52,"theta":-3.252,"vega":6.128,"contractSymbol":"SPXW 260605P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-05","dte":15,"type":"put","volume":16,"oi":0,"ivRaw":13.673,"delta":-0.459,"gamma":0.002,"optionHigh":94.04,"optionLow":76.65,"bid":74.7,"ask":76.7,"last":80.86,"theta":-3.259,"vega":6.144,"contractSymbol":"SPXW 260605P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-05","dte":15,"type":"put","volume":311,"oi":0,"ivRaw":13.586,"delta":-0.469,"gamma":0.002,"optionHigh":104.58,"optionLow":70.99,"bid":77.1,"ask":78,"last":72.99,"theta":-3.259,"vega":6.157,"contractSymbol":"SPXW 260605P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-05","dte":15,"type":"put","volume":13,"oi":0,"ivRaw":13.5,"delta":-0.478,"gamma":0.002,"optionHigh":110.79,"optionLow":78.71,"bid":78.5,"ask":80.4,"last":80.34,"theta":-3.259,"vega":6.166,"contractSymbol":"SPXW 260605P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-05","dte":15,"type":"put","volume":44,"oi":0,"ivRaw":13.41,"delta":-0.488,"gamma":0.002,"optionHigh":107.9,"optionLow":80.2,"bid":80.8,"ask":81.9,"last":80.32,"theta":-3.257,"vega":6.172,"contractSymbol":"SPXW 260605P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-05","dte":15,"type":"put","volume":17,"oi":0,"ivRaw":13.349,"delta":-0.497,"gamma":0.002,"optionHigh":84.7,"optionLow":80.1,"bid":82.5,"ask":84.5,"last":81.86,"theta":-3.259,"vega":6.174,"contractSymbol":"SPXW 260605P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-05","dte":15,"type":"put","volume":58,"oi":0,"ivRaw":13.245,"delta":-0.507,"gamma":0.002,"optionHigh":86.21,"optionLow":82.14,"bid":84.9,"ask":86,"last":83.72,"theta":-3.25,"vega":6.173,"contractSymbol":"SPXW 260605P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-05","dte":15,"type":"put","volume":106,"oi":0,"ivRaw":15.008,"delta":-0.513,"gamma":0.002,"optionHigh":114.39,"optionLow":80,"bid":87.2,"ask":88.1,"last":82.47,"theta":-3.604,"vega":6.17,"contractSymbol":"SPXW 260605P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-05","dte":15,"type":"put","volume":60,"oi":0,"ivRaw":14.95,"delta":-0.522,"gamma":0.002,"optionHigh":105.34,"optionLow":82.83,"bid":88.8,"ask":90.7,"last":82.83,"theta":-3.6,"vega":6.164,"contractSymbol":"SPXW 260605P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-05","dte":15,"type":"put","volume":1,"oi":0,"ivRaw":14.861,"delta":-0.531,"gamma":0.002,"optionHigh":117.44,"optionLow":117.44,"bid":91.1,"ask":92.9,"last":117.44,"theta":-3.59,"vega":6.154,"contractSymbol":"SPXW 260605P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-05","dte":15,"type":"put","volume":25,"oi":0,"ivRaw":14.781,"delta":-0.54,"gamma":0.002,"optionHigh":102.38,"optionLow":87.59,"bid":93.3,"ask":95.3,"last":88,"theta":-3.579,"vega":6.141,"contractSymbol":"SPXW 260605P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-05","dte":15,"type":"put","volume":15,"oi":0,"ivRaw":14.701,"delta":-0.549,"gamma":0.002,"optionHigh":99,"optionLow":90.05,"bid":95.5,"ask":97.5,"last":90.05,"theta":-3.568,"vega":6.125,"contractSymbol":"SPXW 260605P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-05","dte":15,"type":"put","volume":122,"oi":0,"ivRaw":14.639,"delta":-0.557,"gamma":0.002,"optionHigh":130.8,"optionLow":90.53,"bid":98.4,"ask":99.4,"last":91.29,"theta":-3.558,"vega":6.107,"contractSymbol":"SPXW 260605P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-05","dte":15,"type":"put","volume":3,"oi":0,"ivRaw":14.535,"delta":-0.567,"gamma":0.002,"optionHigh":107.72,"optionLow":103.16,"bid":100.3,"ask":102.4,"last":103.16,"theta":-3.539,"vega":6.084,"contractSymbol":"SPXW 260605P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-05","dte":15,"type":"put","volume":26,"oi":0,"ivRaw":14.465,"delta":-0.576,"gamma":0.002,"optionHigh":102.19,"optionLow":96.87,"bid":102.8,"ask":104.7,"last":96.87,"theta":-3.525,"vega":6.058,"contractSymbol":"SPXW 260605P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-05","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":14.404,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":107.2,"last":140.68,"theta":-3.511,"vega":6.029,"contractSymbol":"SPXW 260605P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-05","dte":15,"type":"put","volume":2,"oi":0,"ivRaw":14.32,"delta":-0.594,"gamma":0.002,"optionHigh":140.86,"optionLow":101.78,"bid":106.5,"ask":110.9,"last":101.78,"theta":-3.492,"vega":5.996,"contractSymbol":"SPXW 260605P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-05","dte":15,"type":"put","volume":39,"oi":0,"ivRaw":14.254,"delta":-0.603,"gamma":0.002,"optionHigh":143.9,"optionLow":101.06,"bid":110.9,"ask":112.1,"last":102.51,"theta":-3.474,"vega":5.96,"contractSymbol":"SPXW 260605P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-05","dte":15,"type":"put","volume":4,"oi":0,"ivRaw":14.194,"delta":-0.612,"gamma":0.002,"optionHigh":105.48,"optionLow":105.48,"bid":111.7,"ask":116.5,"last":105.48,"theta":-3.456,"vega":5.921,"contractSymbol":"SPXW 260605P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-08","dte":18,"type":"put","volume":6,"oi":0,"ivRaw":13.367,"delta":-0.446,"gamma":0.002,"optionHigh":96,"optionLow":91.7,"bid":76.2,"ask":78.4,"last":96,"theta":-2.899,"vega":6.671,"contractSymbol":"SPXW 260608P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-08","dte":18,"type":"put","volume":21,"oi":0,"ivRaw":13.289,"delta":-0.455,"gamma":0.002,"optionHigh":100.28,"optionLow":78.14,"bid":78,"ask":80.2,"last":78.14,"theta":-2.902,"vega":6.689,"contractSymbol":"SPXW 260608P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-08","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":13.212,"delta":-0.464,"gamma":0.002,"optionHigh":83.32,"optionLow":83.32,"bid":79.8,"ask":82.1,"last":83.32,"theta":-2.904,"vega":6.703,"contractSymbol":"SPXW 260608P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-08","dte":18,"type":"put","volume":60,"oi":0,"ivRaw":13.136,"delta":-0.472,"gamma":0.002,"optionHigh":113.25,"optionLow":74.76,"bid":81.7,"ask":84,"last":76.43,"theta":-2.905,"vega":6.715,"contractSymbol":"SPXW 260608P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-08","dte":18,"type":"put","volume":4,"oi":0,"ivRaw":13.061,"delta":-0.481,"gamma":0.002,"optionHigh":92.7,"optionLow":92.4,"bid":83.7,"ask":85.9,"last":92.4,"theta":-2.905,"vega":6.723,"contractSymbol":"SPXW 260608P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-08","dte":18,"type":"put","volume":20,"oi":0,"ivRaw":12.991,"delta":-0.49,"gamma":0.002,"optionHigh":99.35,"optionLow":85.96,"bid":85.7,"ask":87.9,"last":92.9,"theta":-2.905,"vega":6.728,"contractSymbol":"SPXW 260608P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-08","dte":18,"type":"put","volume":4,"oi":0,"ivRaw":12.902,"delta":-0.5,"gamma":0.002,"optionHigh":89,"optionLow":88.7,"bid":87.6,"ask":89.9,"last":88.7,"theta":-2.9,"vega":6.729,"contractSymbol":"SPXW 260608P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-08","dte":18,"type":"put","volume":9,"oi":0,"ivRaw":12.827,"delta":-0.509,"gamma":0.002,"optionHigh":94.3,"optionLow":86.63,"bid":89.7,"ask":92,"last":86.63,"theta":-2.896,"vega":6.727,"contractSymbol":"SPXW 260608P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-08","dte":18,"type":"put","volume":34,"oi":0,"ivRaw":14.755,"delta":-0.514,"gamma":0.002,"optionHigh":95.35,"optionLow":87.93,"bid":91.8,"ask":94.1,"last":87.93,"theta":-3.249,"vega":6.724,"contractSymbol":"SPXW 260608P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-08","dte":18,"type":"put","volume":13,"oi":0,"ivRaw":14.672,"delta":-0.522,"gamma":0.002,"optionHigh":97.4,"optionLow":92.78,"bid":93.9,"ask":96.1,"last":93.1,"theta":-3.24,"vega":6.717,"contractSymbol":"SPXW 260608P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":14.597,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.1,"ask":98.3,"last":125.52,"theta":-3.233,"vega":6.708,"contractSymbol":"SPXW 260608P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-08","dte":18,"type":"put","volume":29,"oi":0,"ivRaw":14.53,"delta":-0.539,"gamma":0.002,"optionHigh":99.95,"optionLow":92.84,"bid":98.4,"ask":100.6,"last":93.25,"theta":-3.226,"vega":6.695,"contractSymbol":"SPXW 260608P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-08","dte":18,"type":"put","volume":10,"oi":0,"ivRaw":14.465,"delta":-0.547,"gamma":0.002,"optionHigh":95.05,"optionLow":95.05,"bid":100.6,"ask":102.9,"last":95.05,"theta":-3.217,"vega":6.679,"contractSymbol":"SPXW 260608P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-08","dte":18,"type":"put","volume":53,"oi":0,"ivRaw":14.393,"delta":-0.555,"gamma":0.002,"optionHigh":116.3,"optionLow":96.11,"bid":103.5,"ask":104.8,"last":96.39,"theta":-3.207,"vega":6.661,"contractSymbol":"SPXW 260608P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":14.307,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":107.7,"last":0,"theta":-3.193,"vega":6.639,"contractSymbol":"SPXW 260608P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":14.23,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.7,"ask":110.1,"last":152.93,"theta":-3.179,"vega":6.613,"contractSymbol":"SPXW 260608P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":14.168,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":112.6,"last":0,"theta":-3.168,"vega":6.585,"contractSymbol":"SPXW 260608P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":14.093,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.7,"ask":115.1,"last":129,"theta":-3.152,"vega":6.553,"contractSymbol":"SPXW 260608P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-08","dte":18,"type":"put","volume":20,"oi":0,"ivRaw":14.024,"delta":-0.598,"gamma":0.002,"optionHigh":106.18,"optionLow":106.18,"bid":115.8,"ask":117.3,"last":106.18,"theta":-3.136,"vega":6.518,"contractSymbol":"SPXW 260608P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.97,"delta":-0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":121.3,"last":135.58,"theta":-3.123,"vega":6.48,"contractSymbol":"SPXW 260608P07480000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-09","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":13.513,"delta":-0.448,"gamma":0.002,"optionHigh":101.96,"optionLow":101.96,"bid":79.6,"ask":81.8,"last":101.96,"theta":-2.843,"vega":6.849,"contractSymbol":"SPXW 260609P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-09","dte":19,"type":"put","volume":18,"oi":0,"ivRaw":13.428,"delta":-0.456,"gamma":0.002,"optionHigh":89.95,"optionLow":80.1,"bid":81.3,"ask":83.6,"last":80.1,"theta":-2.844,"vega":6.866,"contractSymbol":"SPXW 260609P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.374,"delta":-0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":85.7,"last":0,"theta":-2.849,"vega":6.88,"contractSymbol":"SPXW 260609P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-09","dte":19,"type":"put","volume":5,"oi":0,"ivRaw":13.277,"delta":-0.473,"gamma":0.002,"optionHigh":102.91,"optionLow":81.15,"bid":85,"ask":87.4,"last":81.2,"theta":-2.845,"vega":6.891,"contractSymbol":"SPXW 260609P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-09","dte":19,"type":"put","volume":4,"oi":0,"ivRaw":13.218,"delta":-0.482,"gamma":0.002,"optionHigh":93.8,"optionLow":93.4,"bid":87,"ask":89.5,"last":93.8,"theta":-2.847,"vega":6.899,"contractSymbol":"SPXW 260609P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-09","dte":19,"type":"put","volume":19,"oi":0,"ivRaw":13.142,"delta":-0.491,"gamma":0.002,"optionHigh":96.6,"optionLow":82.93,"bid":89,"ask":91.4,"last":82.93,"theta":-2.846,"vega":6.903,"contractSymbol":"SPXW 260609P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.055,"delta":-0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91,"ask":93.3,"last":0,"theta":-2.841,"vega":6.905,"contractSymbol":"SPXW 260609P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-09","dte":19,"type":"put","volume":3,"oi":0,"ivRaw":12.975,"delta":-0.508,"gamma":0.002,"optionHigh":93.74,"optionLow":92.33,"bid":93,"ask":95.4,"last":92.33,"theta":-2.836,"vega":6.902,"contractSymbol":"SPXW 260609P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-09","dte":19,"type":"put","volume":8,"oi":0,"ivRaw":12.891,"delta":-0.517,"gamma":0.002,"optionHigh":101,"optionLow":90.97,"bid":95,"ask":97.5,"last":90.97,"theta":-2.83,"vega":6.897,"contractSymbol":"SPXW 260609P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-09","dte":19,"type":"put","volume":4,"oi":0,"ivRaw":14.882,"delta":-0.521,"gamma":0.002,"optionHigh":121.54,"optionLow":96.07,"bid":97.2,"ask":99.6,"last":96.07,"theta":-3.182,"vega":6.894,"contractSymbol":"SPXW 260609P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-09","dte":19,"type":"put","volume":16,"oi":0,"ivRaw":14.739,"delta":-0.537,"gamma":0.002,"optionHigh":102.1,"optionLow":96.95,"bid":101.6,"ask":104.1,"last":96.95,"theta":-3.166,"vega":6.873,"contractSymbol":"SPXW 260609P07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-09","dte":19,"type":"put","volume":7,"oi":0,"ivRaw":14.601,"delta":-0.553,"gamma":0.002,"optionHigh":106.06,"optionLow":106.06,"bid":106.1,"ask":108.6,"last":106.06,"theta":-3.148,"vega":6.84,"contractSymbol":"SPXW 260609P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":14.452,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.9,"ask":113.4,"last":146.38,"theta":-3.124,"vega":6.796,"contractSymbol":"SPXW 260609P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":14.308,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":118.4,"last":160.13,"theta":-3.096,"vega":6.739,"contractSymbol":"SPXW 260609P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":14.247,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.5,"ask":120.9,"last":133.8,"theta":-3.083,"vega":6.706,"contractSymbol":"SPXW 260609P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":14.179,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":124.4,"last":144.07,"theta":-3.068,"vega":6.67,"contractSymbol":"SPXW 260609P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-09","dte":19,"type":"put","volume":6,"oi":0,"ivRaw":14.044,"delta":-0.619,"gamma":0.002,"optionHigh":121.9,"optionLow":121.9,"bid":125.1,"ask":129.8,"last":121.9,"theta":-3.033,"vega":6.587,"contractSymbol":"SPXW 260609P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-09","dte":19,"type":"put","volume":2,"oi":0,"ivRaw":13.912,"delta":-0.635,"gamma":0.002,"optionHigh":134.25,"optionLow":134.25,"bid":130.6,"ask":135.4,"last":134.25,"theta":-2.995,"vega":6.492,"contractSymbol":"SPXW 260609P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.784,"delta":-0.652,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.1,"ask":141.5,"last":156.62,"theta":-2.954,"vega":6.384,"contractSymbol":"SPXW 260609P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.66,"delta":-0.669,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142,"ask":147.4,"last":113.6,"theta":-2.91,"vega":6.263,"contractSymbol":"SPXW 260609P07520000","inTheMoney":true},{"strike":7360,"expiry":"2026-06-10","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":14.137,"delta":-0.411,"gamma":0.002,"optionHigh":76.58,"optionLow":73.42,"bid":75.2,"ask":77.3,"last":73.42,"theta":-2.789,"vega":6.905,"contractSymbol":"SPXW 260610P07360000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-10","dte":20,"type":"put","volume":85,"oi":0,"ivRaw":13.988,"delta":-0.426,"gamma":0.002,"optionHigh":87.99,"optionLow":74.05,"bid":78.4,"ask":80.7,"last":74.05,"theta":-2.799,"vega":6.959,"contractSymbol":"SPXW 260610P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-10","dte":20,"type":"put","volume":14,"oi":0,"ivRaw":13.906,"delta":-0.434,"gamma":0.002,"optionHigh":107.75,"optionLow":82.85,"bid":80.1,"ask":82.3,"last":84.7,"theta":-2.801,"vega":6.982,"contractSymbol":"SPXW 260610P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-10","dte":20,"type":"put","volume":81,"oi":0,"ivRaw":13.848,"delta":-0.442,"gamma":0.002,"optionHigh":109.9,"optionLow":79.96,"bid":82.5,"ask":83.6,"last":79.96,"theta":-2.807,"vega":7.004,"contractSymbol":"SPXW 260610P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-10","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":13.678,"delta":-0.458,"gamma":0.002,"optionHigh":109.98,"optionLow":95.1,"bid":85.3,"ask":87.7,"last":95.1,"theta":-2.807,"vega":7.038,"contractSymbol":"SPXW 260610P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-10","dte":20,"type":"put","volume":340,"oi":0,"ivRaw":13.543,"delta":-0.474,"gamma":0.002,"optionHigh":109.43,"optionLow":80.4,"bid":89.7,"ask":91,"last":85.89,"theta":-2.809,"vega":7.062,"contractSymbol":"SPXW 260610P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-10","dte":20,"type":"put","volume":37,"oi":0,"ivRaw":13.374,"delta":-0.49,"gamma":0.002,"optionHigh":102.1,"optionLow":91.38,"bid":93,"ask":95.2,"last":91.38,"theta":-2.803,"vega":7.074,"contractSymbol":"SPXW 260610P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-10","dte":20,"type":"put","volume":7,"oi":0,"ivRaw":13.211,"delta":-0.507,"gamma":0.002,"optionHigh":102.91,"optionLow":98.2,"bid":96.9,"ask":99.3,"last":98.2,"theta":-2.793,"vega":7.074,"contractSymbol":"SPXW 260610P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-10","dte":20,"type":"put","volume":50,"oi":0,"ivRaw":13.144,"delta":-0.516,"gamma":0.002,"optionHigh":105.4,"optionLow":93.17,"bid":99.1,"ask":101.4,"last":93.17,"theta":-2.789,"vega":7.069,"contractSymbol":"SPXW 260610P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-10","dte":20,"type":"put","volume":50,"oi":0,"ivRaw":15.174,"delta":-0.519,"gamma":0.001,"optionHigh":102.5,"optionLow":97.58,"bid":101.1,"ask":103.5,"last":97.58,"theta":-3.139,"vega":7.066,"contractSymbol":"SPXW 260610P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-10","dte":20,"type":"put","volume":55,"oi":0,"ivRaw":15.022,"delta":-0.534,"gamma":0.001,"optionHigh":114.22,"optionLow":101.03,"bid":105.6,"ask":107.9,"last":101.03,"theta":-3.122,"vega":7.047,"contractSymbol":"SPXW 260610P07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-10","dte":20,"type":"put","volume":51,"oi":0,"ivRaw":14.883,"delta":-0.55,"gamma":0.001,"optionHigh":110.39,"optionLow":109.15,"bid":110,"ask":112.5,"last":109.15,"theta":-3.103,"vega":7.017,"contractSymbol":"SPXW 260610P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-10","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":14.742,"delta":-0.565,"gamma":0.001,"optionHigh":114.24,"optionLow":114.24,"bid":114.8,"ask":117.1,"last":114.24,"theta":-3.081,"vega":6.975,"contractSymbol":"SPXW 260610P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-10","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":14.607,"delta":-0.581,"gamma":0.001,"optionHigh":128.63,"optionLow":128.63,"bid":119.7,"ask":122.1,"last":128.63,"theta":-3.056,"vega":6.922,"contractSymbol":"SPXW 260610P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.529,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.2,"ask":124.6,"last":143.65,"theta":-3.041,"vega":6.891,"contractSymbol":"SPXW 260610P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-10","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":14.469,"delta":-0.597,"gamma":0.001,"optionHigh":118.26,"optionLow":117.93,"bid":123.6,"ask":128.4,"last":117.93,"theta":-3.027,"vega":6.858,"contractSymbol":"SPXW 260610P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.326,"delta":-0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.8,"ask":133.7,"last":168.59,"theta":-2.993,"vega":6.78,"contractSymbol":"SPXW 260610P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-10","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":14.206,"delta":-0.629,"gamma":0.001,"optionHigh":163,"optionLow":132.62,"bid":134.2,"ask":139.5,"last":132.62,"theta":-2.959,"vega":6.692,"contractSymbol":"SPXW 260610P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-10","dte":20,"type":"put","volume":15,"oi":0,"ivRaw":14.084,"delta":-0.645,"gamma":0.001,"optionHigh":139.22,"optionLow":139.22,"bid":139.8,"ask":145.2,"last":139.22,"theta":-2.922,"vega":6.591,"contractSymbol":"SPXW 260610P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-10","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":13.966,"delta":-0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.7,"ask":150.8,"last":116.2,"theta":-2.881,"vega":6.478,"contractSymbol":"SPXW 260610P07520000","inTheMoney":true},{"strike":7360,"expiry":"2026-06-11","dte":21,"type":"put","volume":3,"oi":0,"ivRaw":14.278,"delta":-0.413,"gamma":0.001,"optionHigh":83.05,"optionLow":79.43,"bid":78.3,"ask":80.7,"last":79.43,"theta":-2.739,"vega":7.077,"contractSymbol":"SPXW 260611P07360000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":14.109,"delta":-0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":83.8,"last":110,"theta":-2.744,"vega":7.129,"contractSymbol":"SPXW 260611P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-11","dte":21,"type":"put","volume":11,"oi":0,"ivRaw":14.048,"delta":-0.435,"gamma":0.002,"optionHigh":78.6,"optionLow":78.6,"bid":83.3,"ask":85.6,"last":78.6,"theta":-2.749,"vega":7.152,"contractSymbol":"SPXW 260611P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-11","dte":21,"type":"put","volume":13,"oi":0,"ivRaw":13.983,"delta":-0.443,"gamma":0.002,"optionHigh":87.66,"optionLow":86.72,"bid":85.7,"ask":86.8,"last":86.72,"theta":-2.753,"vega":7.172,"contractSymbol":"SPXW 260611P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-11","dte":21,"type":"put","volume":1,"oi":0,"ivRaw":13.815,"delta":-0.458,"gamma":0.002,"optionHigh":112.98,"optionLow":112.98,"bid":88.5,"ask":90.9,"last":112.98,"theta":-2.751,"vega":7.206,"contractSymbol":"SPXW 260611P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-11","dte":21,"type":"put","volume":23,"oi":0,"ivRaw":13.675,"delta":-0.474,"gamma":0.002,"optionHigh":112.43,"optionLow":87,"bid":92.9,"ask":94.1,"last":87.5,"theta":-2.752,"vega":7.229,"contractSymbol":"SPXW 260611P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-11","dte":21,"type":"put","volume":35,"oi":0,"ivRaw":13.524,"delta":-0.49,"gamma":0.002,"optionHigh":107.83,"optionLow":93.5,"bid":96.8,"ask":97.9,"last":94.53,"theta":-2.747,"vega":7.241,"contractSymbol":"SPXW 260611P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-11","dte":21,"type":"put","volume":14,"oi":0,"ivRaw":13.364,"delta":-0.506,"gamma":0.002,"optionHigh":103.82,"optionLow":98.32,"bid":100.8,"ask":101.9,"last":98.32,"theta":-2.737,"vega":7.242,"contractSymbol":"SPXW 260611P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-11","dte":21,"type":"put","volume":14,"oi":0,"ivRaw":13.271,"delta":-0.515,"gamma":0.002,"optionHigh":104.32,"optionLow":99,"bid":102.1,"ask":104.5,"last":101.19,"theta":-2.728,"vega":7.237,"contractSymbol":"SPXW 260611P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-11","dte":21,"type":"put","volume":5,"oi":0,"ivRaw":15.361,"delta":-0.518,"gamma":0.001,"optionHigh":106.88,"optionLow":106.88,"bid":104.2,"ask":106.6,"last":106.88,"theta":-3.08,"vega":7.234,"contractSymbol":"SPXW 260611P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-11","dte":21,"type":"put","volume":4,"oi":0,"ivRaw":15.221,"delta":-0.532,"gamma":0.001,"optionHigh":106.9,"optionLow":106.9,"bid":108.4,"ask":111,"last":106.9,"theta":-3.065,"vega":7.217,"contractSymbol":"SPXW 260611P07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-11","dte":21,"type":"put","volume":13,"oi":0,"ivRaw":15.074,"delta":-0.547,"gamma":0.001,"optionHigh":121.75,"optionLow":106.54,"bid":113.8,"ask":114.9,"last":106.54,"theta":-3.045,"vega":7.188,"contractSymbol":"SPXW 260611P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":14.94,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.8,"ask":120.2,"last":94.44,"theta":-3.024,"vega":7.15,"contractSymbol":"SPXW 260611P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":14.79,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":125,"last":132,"theta":-2.998,"vega":7.099,"contractSymbol":"SPXW 260611P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":14.735,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.1,"ask":127.5,"last":131.9,"theta":-2.986,"vega":7.07,"contractSymbol":"SPXW 260611P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-11","dte":21,"type":"put","volume":3,"oi":0,"ivRaw":14.663,"delta":-0.593,"gamma":0.001,"optionHigh":121.26,"optionLow":120.93,"bid":127.6,"ask":130.1,"last":120.93,"theta":-2.971,"vega":7.038,"contractSymbol":"SPXW 260611P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":14.527,"delta":-0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":136.7,"last":138.9,"theta":-2.94,"vega":6.966,"contractSymbol":"SPXW 260611P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":14.41,"delta":-0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":142.4,"last":183.55,"theta":-2.909,"vega":6.882,"contractSymbol":"SPXW 260611P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":14.276,"delta":-0.639,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.7,"ask":147.8,"last":120.8,"theta":-2.871,"vega":6.785,"contractSymbol":"SPXW 260611P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":14.155,"delta":-0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.5,"ask":153.9,"last":0,"theta":-2.832,"vega":6.678,"contractSymbol":"SPXW 260611P07520000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-12","dte":22,"type":"put","volume":11,"oi":0,"ivRaw":13.993,"delta":-0.449,"gamma":0.002,"optionHigh":104.7,"optionLow":88.4,"bid":89,"ask":91.3,"last":88.4,"theta":-2.661,"vega":7.35,"contractSymbol":"SPXW 260612P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-12","dte":22,"type":"put","volume":31,"oi":0,"ivRaw":13.933,"delta":-0.457,"gamma":0.002,"optionHigh":107.6,"optionLow":90.58,"bid":90.9,"ask":93.2,"last":90.58,"theta":-2.664,"vega":7.367,"contractSymbol":"SPXW 260612P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-12","dte":22,"type":"put","volume":27,"oi":0,"ivRaw":13.848,"delta":-0.464,"gamma":0.002,"optionHigh":107.3,"optionLow":89.25,"bid":92.6,"ask":95,"last":89.25,"theta":-2.661,"vega":7.38,"contractSymbol":"SPXW 260612P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-12","dte":22,"type":"put","volume":298,"oi":0,"ivRaw":13.785,"delta":-0.472,"gamma":0.002,"optionHigh":113.5,"optionLow":89.27,"bid":95.2,"ask":96.3,"last":90.89,"theta":-2.661,"vega":7.391,"contractSymbol":"SPXW 260612P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-12","dte":22,"type":"put","volume":57,"oi":0,"ivRaw":13.703,"delta":-0.48,"gamma":0.002,"optionHigh":110.8,"optionLow":96.25,"bid":97,"ask":98.2,"last":103.03,"theta":-2.657,"vega":7.4,"contractSymbol":"SPXW 260612P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-12","dte":22,"type":"put","volume":170,"oi":0,"ivRaw":13.626,"delta":-0.487,"gamma":0.002,"optionHigh":125.7,"optionLow":94.38,"bid":98.9,"ask":100.1,"last":94.38,"theta":-2.654,"vega":7.405,"contractSymbol":"SPXW 260612P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-12","dte":22,"type":"put","volume":35,"oi":0,"ivRaw":13.555,"delta":-0.495,"gamma":0.002,"optionHigh":107.4,"optionLow":96.35,"bid":100.4,"ask":102.6,"last":96.35,"theta":-2.65,"vega":7.408,"contractSymbol":"SPXW 260612P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-12","dte":22,"type":"put","volume":169,"oi":0,"ivRaw":13.474,"delta":-0.503,"gamma":0.002,"optionHigh":110.91,"optionLow":98.25,"bid":102.9,"ask":104.1,"last":98.25,"theta":-2.643,"vega":7.408,"contractSymbol":"SPXW 260612P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-12","dte":22,"type":"put","volume":230,"oi":0,"ivRaw":13.399,"delta":-0.511,"gamma":0.002,"optionHigh":128.13,"optionLow":98.86,"bid":105,"ask":106.1,"last":99.19,"theta":-2.637,"vega":7.404,"contractSymbol":"SPXW 260612P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-12","dte":22,"type":"put","volume":26,"oi":0,"ivRaw":15.514,"delta":-0.515,"gamma":0.001,"optionHigh":112.4,"optionLow":100.68,"bid":106.4,"ask":108.8,"last":100.68,"theta":-2.985,"vega":7.402,"contractSymbol":"SPXW 260612P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-12","dte":22,"type":"put","volume":6,"oi":0,"ivRaw":15.451,"delta":-0.522,"gamma":0.001,"optionHigh":110.9,"optionLow":105.9,"bid":108.5,"ask":110.8,"last":110.9,"theta":-2.979,"vega":7.396,"contractSymbol":"SPXW 260612P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-12","dte":22,"type":"put","volume":33,"oi":0,"ivRaw":15.382,"delta":-0.529,"gamma":0.001,"optionHigh":124.53,"optionLow":107.3,"bid":110.7,"ask":113.1,"last":116.08,"theta":-2.971,"vega":7.387,"contractSymbol":"SPXW 260612P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-12","dte":22,"type":"put","volume":6,"oi":0,"ivRaw":15.281,"delta":-0.536,"gamma":0.001,"optionHigh":123.77,"optionLow":113.52,"bid":112.9,"ask":115.3,"last":114.39,"theta":-2.957,"vega":7.375,"contractSymbol":"SPXW 260612P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-12","dte":22,"type":"put","volume":28,"oi":0,"ivRaw":15.243,"delta":-0.543,"gamma":0.001,"optionHigh":134.84,"optionLow":108.64,"bid":115.7,"ask":117.2,"last":108.64,"theta":-2.952,"vega":7.362,"contractSymbol":"SPXW 260612P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-12","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":15.152,"delta":-0.55,"gamma":0.001,"optionHigh":112.4,"optionLow":112.4,"bid":117.5,"ask":119.8,"last":112.4,"theta":-2.938,"vega":7.345,"contractSymbol":"SPXW 260612P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":15.091,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":122.2,"last":132.12,"theta":-2.929,"vega":7.326,"contractSymbol":"SPXW 260612P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":15.024,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.3,"ask":124.5,"last":134.47,"theta":-2.917,"vega":7.305,"contractSymbol":"SPXW 260612P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-12","dte":22,"type":"put","volume":5,"oi":0,"ivRaw":14.951,"delta":-0.572,"gamma":0.001,"optionHigh":123.52,"optionLow":123.52,"bid":124.7,"ask":127,"last":123.52,"theta":-2.904,"vega":7.28,"contractSymbol":"SPXW 260612P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-12","dte":22,"type":"put","volume":55,"oi":0,"ivRaw":14.895,"delta":-0.58,"gamma":0.001,"optionHigh":153.5,"optionLow":123.37,"bid":127.7,"ask":129,"last":123.37,"theta":-2.892,"vega":7.254,"contractSymbol":"SPXW 260612P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-12","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":14.812,"delta":-0.587,"gamma":0.001,"optionHigh":144.13,"optionLow":144.13,"bid":129.7,"ask":131.9,"last":144.13,"theta":-2.876,"vega":7.224,"contractSymbol":"SPXW 260612P07480000","inTheMoney":true},{"strike":7360,"expiry":"2026-06-15","dte":25,"type":"put","volume":22,"oi":0,"ivRaw":13.966,"delta":-0.419,"gamma":0.001,"optionHigh":102.9,"optionLow":87.54,"bid":85.3,"ask":87.6,"last":87.54,"theta":-2.47,"vega":7.718,"contractSymbol":"SPXW 260615P07360000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-15","dte":25,"type":"put","volume":6,"oi":0,"ivRaw":13.822,"delta":-0.433,"gamma":0.001,"optionHigh":98.55,"optionLow":84.32,"bid":88.6,"ask":90.9,"last":84.32,"theta":-2.474,"vega":7.768,"contractSymbol":"SPXW 260615P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-15","dte":25,"type":"put","volume":166,"oi":0,"ivRaw":13.744,"delta":-0.44,"gamma":0.001,"optionHigh":112.3,"optionLow":85.3,"bid":90.8,"ask":92,"last":86.04,"theta":-2.474,"vega":7.79,"contractSymbol":"SPXW 260615P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-15","dte":25,"type":"put","volume":68,"oi":0,"ivRaw":13.661,"delta":-0.447,"gamma":0.001,"optionHigh":114.5,"optionLow":95.33,"bid":91.9,"ask":94.2,"last":95.33,"theta":-2.473,"vega":7.809,"contractSymbol":"SPXW 260615P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-15","dte":25,"type":"put","volume":8,"oi":0,"ivRaw":13.526,"delta":-0.462,"gamma":0.001,"optionHigh":105.9,"optionLow":101,"bid":95.6,"ask":97.8,"last":101,"theta":-2.475,"vega":7.841,"contractSymbol":"SPXW 260615P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-15","dte":25,"type":"put","volume":87,"oi":0,"ivRaw":13.373,"delta":-0.476,"gamma":0.001,"optionHigh":115.92,"optionLow":95,"bid":99.7,"ask":101,"last":104.7,"theta":-2.471,"vega":7.863,"contractSymbol":"SPXW 260615P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-15","dte":25,"type":"put","volume":105,"oi":0,"ivRaw":13.231,"delta":-0.491,"gamma":0.002,"optionHigh":130.1,"optionLow":102.3,"bid":103.6,"ask":104.8,"last":102.53,"theta":-2.466,"vega":7.874,"contractSymbol":"SPXW 260615P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-15","dte":25,"type":"put","volume":205,"oi":0,"ivRaw":13.076,"delta":-0.507,"gamma":0.002,"optionHigh":114,"optionLow":106.7,"bid":107.5,"ask":108.8,"last":108.9,"theta":-2.455,"vega":7.873,"contractSymbol":"SPXW 260615P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-15","dte":25,"type":"put","volume":108,"oi":0,"ivRaw":13.002,"delta":-0.515,"gamma":0.002,"optionHigh":132.58,"optionLow":104.85,"bid":109.6,"ask":110.8,"last":105.07,"theta":-2.45,"vega":7.868,"contractSymbol":"SPXW 260615P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-15","dte":25,"type":"put","volume":9,"oi":0,"ivRaw":15.293,"delta":-0.517,"gamma":0.001,"optionHigh":115.7,"optionLow":109.22,"bid":111.2,"ask":113.5,"last":109.22,"theta":-2.802,"vega":7.867,"contractSymbol":"SPXW 260615P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":15.159,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":117.8,"last":142.42,"theta":-2.789,"vega":7.85,"contractSymbol":"SPXW 260615P07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-15","dte":25,"type":"put","volume":8,"oi":0,"ivRaw":15.019,"delta":-0.544,"gamma":0.001,"optionHigh":139.3,"optionLow":114.01,"bid":119.8,"ask":122.3,"last":114.01,"theta":-2.772,"vega":7.823,"contractSymbol":"SPXW 260615P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-15","dte":25,"type":"put","volume":332,"oi":0,"ivRaw":14.886,"delta":-0.558,"gamma":0.001,"optionHigh":136.43,"optionLow":122.48,"bid":125,"ask":126.3,"last":124.62,"theta":-2.753,"vega":7.787,"contractSymbol":"SPXW 260615P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":14.741,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.1,"ask":131.6,"last":127.46,"theta":-2.731,"vega":7.74,"contractSymbol":"SPXW 260615P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-15","dte":25,"type":"put","volume":48,"oi":0,"ivRaw":14.688,"delta":-0.579,"gamma":0.001,"optionHigh":137.54,"optionLow":127.97,"bid":131.7,"ask":134.1,"last":127.97,"theta":-2.721,"vega":7.713,"contractSymbol":"SPXW 260615P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-15","dte":25,"type":"put","volume":333,"oi":0,"ivRaw":14.61,"delta":-0.586,"gamma":0.001,"optionHigh":148.51,"optionLow":131.83,"bid":134.7,"ask":136,"last":135.22,"theta":-2.707,"vega":7.683,"contractSymbol":"SPXW 260615P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-15","dte":25,"type":"put","volume":5,"oi":0,"ivRaw":14.495,"delta":-0.6,"gamma":0.001,"optionHigh":153.07,"optionLow":153.07,"bid":138.2,"ask":143.2,"last":153.07,"theta":-2.684,"vega":7.615,"contractSymbol":"SPXW 260615P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-15","dte":25,"type":"put","volume":12,"oi":0,"ivRaw":14.384,"delta":-0.614,"gamma":0.001,"optionHigh":139.29,"optionLow":138.58,"bid":143.5,"ask":148.6,"last":139.29,"theta":-2.658,"vega":7.537,"contractSymbol":"SPXW 260615P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-15","dte":25,"type":"put","volume":6,"oi":0,"ivRaw":14.247,"delta":-0.629,"gamma":0.001,"optionHigh":159.4,"optionLow":158,"bid":148.9,"ask":154.1,"last":158.92,"theta":-2.625,"vega":7.447,"contractSymbol":"SPXW 260615P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":14.142,"delta":-0.643,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.5,"ask":159.7,"last":0,"theta":-2.595,"vega":7.347,"contractSymbol":"SPXW 260615P07520000","inTheMoney":true},{"strike":7360,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.011,"delta":-0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.7,"ask":90.2,"last":114.68,"theta":-2.429,"vega":7.872,"contractSymbol":"SPXW 260616P07360000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-16","dte":26,"type":"put","volume":15,"oi":0,"ivRaw":13.867,"delta":-0.434,"gamma":0.001,"optionHigh":113.2,"optionLow":88.5,"bid":91,"ask":93.5,"last":89,"theta":-2.432,"vega":7.921,"contractSymbol":"SPXW 260616P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-16","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":13.795,"delta":-0.441,"gamma":0.001,"optionHigh":112.8,"optionLow":94.28,"bid":92.7,"ask":95.2,"last":94.28,"theta":-2.433,"vega":7.942,"contractSymbol":"SPXW 260616P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-16","dte":26,"type":"put","volume":16,"oi":0,"ivRaw":13.725,"delta":-0.448,"gamma":0.001,"optionHigh":115,"optionLow":93.65,"bid":94.5,"ask":96.9,"last":93.65,"theta":-2.434,"vega":7.961,"contractSymbol":"SPXW 260616P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-16","dte":26,"type":"put","volume":32,"oi":0,"ivRaw":13.585,"delta":-0.462,"gamma":0.001,"optionHigh":110.1,"optionLow":97.73,"bid":98.1,"ask":100.5,"last":97.73,"theta":-2.434,"vega":7.992,"contractSymbol":"SPXW 260616P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-16","dte":26,"type":"put","volume":21,"oi":0,"ivRaw":13.421,"delta":-0.477,"gamma":0.001,"optionHigh":102.55,"optionLow":96.47,"bid":101.6,"ask":104.1,"last":96.47,"theta":-2.427,"vega":8.013,"contractSymbol":"SPXW 260616P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-16","dte":26,"type":"put","volume":25,"oi":0,"ivRaw":13.287,"delta":-0.492,"gamma":0.001,"optionHigh":113.1,"optionLow":101.58,"bid":105.6,"ask":107.9,"last":101.58,"theta":-2.423,"vega":8.024,"contractSymbol":"SPXW 260616P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-16","dte":26,"type":"put","volume":10,"oi":0,"ivRaw":13.128,"delta":-0.507,"gamma":0.002,"optionHigh":115.8,"optionLow":112.6,"bid":109.5,"ask":111.8,"last":115.8,"theta":-2.412,"vega":8.023,"contractSymbol":"SPXW 260616P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-16","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":13.062,"delta":-0.514,"gamma":0.002,"optionHigh":113.5,"optionLow":113.5,"bid":111.5,"ask":114,"last":113.5,"theta":-2.408,"vega":8.019,"contractSymbol":"SPXW 260616P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":15.387,"delta":-0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":116,"last":133.82,"theta":-2.758,"vega":8.017,"contractSymbol":"SPXW 260616P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-16","dte":26,"type":"put","volume":4,"oi":0,"ivRaw":15.256,"delta":-0.529,"gamma":0.001,"optionHigh":123.8,"optionLow":123.8,"bid":117.9,"ask":120.4,"last":123.8,"theta":-2.745,"vega":8.001,"contractSymbol":"SPXW 260616P07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-16","dte":26,"type":"put","volume":10,"oi":0,"ivRaw":15.138,"delta":-0.543,"gamma":0.001,"optionHigh":147.9,"optionLow":117.6,"bid":122.3,"ask":124.8,"last":117.6,"theta":-2.732,"vega":7.976,"contractSymbol":"SPXW 260616P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.997,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.9,"ask":129.4,"last":140.88,"theta":-2.713,"vega":7.94,"contractSymbol":"SPXW 260616P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-16","dte":26,"type":"put","volume":5,"oi":0,"ivRaw":14.857,"delta":-0.57,"gamma":0.001,"optionHigh":130.52,"optionLow":130.52,"bid":131.7,"ask":134.2,"last":130.52,"theta":-2.691,"vega":7.895,"contractSymbol":"SPXW 260616P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.792,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.1,"ask":136.6,"last":139.67,"theta":-2.68,"vega":7.869,"contractSymbol":"SPXW 260616P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.73,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":139.1,"last":110.4,"theta":-2.669,"vega":7.84,"contractSymbol":"SPXW 260616P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.603,"delta":-0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.7,"ask":145.7,"last":180,"theta":-2.644,"vega":7.774,"contractSymbol":"SPXW 260616P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.483,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.9,"ask":151,"last":185,"theta":-2.618,"vega":7.698,"contractSymbol":"SPXW 260616P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.372,"delta":-0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.3,"ask":156.4,"last":0,"theta":-2.591,"vega":7.612,"contractSymbol":"SPXW 260616P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.267,"delta":-0.639,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.9,"ask":162.1,"last":0,"theta":-2.562,"vega":7.516,"contractSymbol":"SPXW 260616P07520000","inTheMoney":true},{"strike":7360,"expiry":"2026-06-17","dte":27,"type":"put","volume":10,"oi":0,"ivRaw":14.302,"delta":-0.423,"gamma":0.001,"optionHigh":114.6,"optionLow":88.1,"bid":92.2,"ask":94.4,"last":88.1,"theta":-2.424,"vega":8.026,"contractSymbol":"SPXW 260617P07360000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":14.157,"delta":-0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.5,"ask":97.7,"last":132.46,"theta":-2.426,"vega":8.073,"contractSymbol":"SPXW 260617P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-17","dte":27,"type":"put","volume":32,"oi":0,"ivRaw":14.091,"delta":-0.443,"gamma":0.001,"optionHigh":121.83,"optionLow":93.19,"bid":97.3,"ask":99.4,"last":93.19,"theta":-2.427,"vega":8.093,"contractSymbol":"SPXW 260617P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-17","dte":27,"type":"put","volume":31,"oi":0,"ivRaw":14.04,"delta":-0.45,"gamma":0.001,"optionHigh":122.37,"optionLow":93.82,"bid":99.6,"ask":100.9,"last":93.82,"theta":-2.43,"vega":8.111,"contractSymbol":"SPXW 260617P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-17","dte":27,"type":"put","volume":28,"oi":0,"ivRaw":13.888,"delta":-0.463,"gamma":0.001,"optionHigh":126.8,"optionLow":99.13,"bid":103.1,"ask":104.4,"last":99.13,"theta":-2.427,"vega":8.141,"contractSymbol":"SPXW 260617P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-17","dte":27,"type":"put","volume":72,"oi":0,"ivRaw":13.744,"delta":-0.477,"gamma":0.001,"optionHigh":124.06,"optionLow":96.65,"bid":106.8,"ask":108.1,"last":101.65,"theta":-2.423,"vega":8.161,"contractSymbol":"SPXW 260617P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-17","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":13.588,"delta":-0.491,"gamma":0.001,"optionHigh":109.81,"optionLow":109.81,"bid":110,"ask":112.3,"last":109.81,"theta":-2.415,"vega":8.171,"contractSymbol":"SPXW 260617P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-17","dte":27,"type":"put","volume":13,"oi":0,"ivRaw":13.456,"delta":-0.506,"gamma":0.001,"optionHigh":137.7,"optionLow":109.97,"bid":114.6,"ask":115.9,"last":115.7,"theta":-2.407,"vega":8.171,"contractSymbol":"SPXW 260617P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-17","dte":27,"type":"put","volume":8,"oi":0,"ivRaw":13.373,"delta":-0.513,"gamma":0.001,"optionHigh":116.7,"optionLow":110.88,"bid":116,"ask":118.4,"last":111.4,"theta":-2.4,"vega":8.167,"contractSymbol":"SPXW 260617P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-17","dte":27,"type":"put","volume":9,"oi":0,"ivRaw":15.744,"delta":-0.515,"gamma":0.001,"optionHigh":120.67,"optionLow":120.67,"bid":118.1,"ask":120.4,"last":120.67,"theta":-2.751,"vega":8.166,"contractSymbol":"SPXW 260617P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-17","dte":27,"type":"put","volume":12,"oi":0,"ivRaw":15.604,"delta":-0.527,"gamma":0.001,"optionHigh":130.2,"optionLow":121.8,"bid":122.3,"ask":124.8,"last":121.8,"theta":-2.737,"vega":8.151,"contractSymbol":"SPXW 260617P07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-17","dte":27,"type":"put","volume":239,"oi":0,"ivRaw":15.472,"delta":-0.54,"gamma":0.001,"optionHigh":152.04,"optionLow":120.17,"bid":127.4,"ask":128.7,"last":120.41,"theta":-2.721,"vega":8.128,"contractSymbol":"SPXW 260617P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-17","dte":27,"type":"put","volume":15,"oi":0,"ivRaw":15.348,"delta":-0.553,"gamma":0.001,"optionHigh":157.16,"optionLow":125.33,"bid":131.9,"ask":133.4,"last":134.73,"theta":-2.705,"vega":8.095,"contractSymbol":"SPXW 260617P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":15.214,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136,"ask":138.4,"last":181.5,"theta":-2.685,"vega":8.054,"contractSymbol":"SPXW 260617P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":15.153,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":140.9,"last":177.9,"theta":-2.675,"vega":8.029,"contractSymbol":"SPXW 260617P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-17","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":15.088,"delta":-0.58,"gamma":0.001,"optionHigh":143.7,"optionLow":143.7,"bid":140.8,"ask":143.3,"last":143.7,"theta":-2.663,"vega":8.002,"contractSymbol":"SPXW 260617P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-17","dte":27,"type":"put","volume":9,"oi":0,"ivRaw":14.964,"delta":-0.593,"gamma":0.001,"optionHigh":149.37,"optionLow":149.37,"bid":145.9,"ask":148.4,"last":149.37,"theta":-2.64,"vega":7.941,"contractSymbol":"SPXW 260617P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-17","dte":27,"type":"put","volume":7,"oi":0,"ivRaw":14.869,"delta":-0.606,"gamma":0.001,"optionHigh":157,"optionLow":154.64,"bid":149.9,"ask":155.1,"last":154.64,"theta":-2.619,"vega":7.872,"contractSymbol":"SPXW 260617P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":14.747,"delta":-0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.2,"ask":160.4,"last":0,"theta":-2.591,"vega":7.791,"contractSymbol":"SPXW 260617P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":14.633,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":166.1,"last":0,"theta":-2.562,"vega":7.701,"contractSymbol":"SPXW 260617P07520000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-18","dte":28,"type":"put","volume":205,"oi":0,"ivRaw":14.029,"delta":-0.453,"gamma":0.001,"optionHigh":126.4,"optionLow":95.4,"bid":101.7,"ask":103.3,"last":96.75,"theta":-2.347,"vega":8.225,"contractSymbol":"SPX 260618P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-18","dte":28,"type":"put","volume":250,"oi":0,"ivRaw":13.954,"delta":-0.459,"gamma":0.001,"optionHigh":130.8,"optionLow":99.08,"bid":103.4,"ask":105.1,"last":99.08,"theta":-2.345,"vega":8.24,"contractSymbol":"SPX 260618P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-18","dte":28,"type":"put","volume":272,"oi":0,"ivRaw":13.882,"delta":-0.466,"gamma":0.001,"optionHigh":126,"optionLow":100,"bid":105.2,"ask":106.9,"last":100,"theta":-2.342,"vega":8.253,"contractSymbol":"SPX 260618P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-18","dte":28,"type":"put","volume":8869,"oi":0,"ivRaw":13.811,"delta":-0.473,"gamma":0.001,"optionHigh":132,"optionLow":101.2,"bid":107.1,"ask":108.7,"last":103.4,"theta":-2.339,"vega":8.264,"contractSymbol":"SPX 260618P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-18","dte":28,"type":"put","volume":397,"oi":0,"ivRaw":13.733,"delta":-0.48,"gamma":0.001,"optionHigh":129,"optionLow":105.11,"bid":108.9,"ask":110.5,"last":105.11,"theta":-2.335,"vega":8.272,"contractSymbol":"SPX 260618P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-18","dte":28,"type":"put","volume":1064,"oi":0,"ivRaw":13.668,"delta":-0.487,"gamma":0.001,"optionHigh":131,"optionLow":104.8,"bid":111,"ask":112.3,"last":106.99,"theta":-2.332,"vega":8.277,"contractSymbol":"SPX 260618P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-18","dte":28,"type":"put","volume":1085,"oi":0,"ivRaw":13.597,"delta":-0.494,"gamma":0.001,"optionHigh":125,"optionLow":106.51,"bid":112.9,"ask":114.3,"last":108.14,"theta":-2.328,"vega":8.28,"contractSymbol":"SPX 260618P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-18","dte":28,"type":"put","volume":373,"oi":0,"ivRaw":13.521,"delta":-0.501,"gamma":0.001,"optionHigh":127.2,"optionLow":108.34,"bid":114.9,"ask":116.2,"last":110.01,"theta":-2.322,"vega":8.281,"contractSymbol":"SPX 260618P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-18","dte":28,"type":"put","volume":1267,"oi":0,"ivRaw":13.446,"delta":-0.508,"gamma":0.001,"optionHigh":138.85,"optionLow":112.2,"bid":116.9,"ask":118.2,"last":112.2,"theta":-2.315,"vega":8.279,"contractSymbol":"SPX 260618P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-18","dte":28,"type":"put","volume":1007,"oi":0,"ivRaw":13.375,"delta":-0.516,"gamma":0.001,"optionHigh":138.1,"optionLow":118.4,"bid":118.9,"ask":120.3,"last":118.4,"theta":-2.308,"vega":8.273,"contractSymbol":"SPX 260618P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-18","dte":28,"type":"put","volume":1203,"oi":0,"ivRaw":15.784,"delta":-0.517,"gamma":0.001,"optionHigh":127.9,"optionLow":117.5,"bid":121,"ask":122.4,"last":121.8,"theta":-2.66,"vega":8.273,"contractSymbol":"SPX 260618P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-18","dte":28,"type":"put","volume":2644,"oi":0,"ivRaw":15.706,"delta":-0.523,"gamma":0.001,"optionHigh":134.34,"optionLow":115.7,"bid":123.1,"ask":124.5,"last":118,"theta":-2.651,"vega":8.266,"contractSymbol":"SPX 260618P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-18","dte":28,"type":"put","volume":1755,"oi":0,"ivRaw":15.649,"delta":-0.529,"gamma":0.001,"optionHigh":153.31,"optionLow":118.5,"bid":125.3,"ask":126.7,"last":118.5,"theta":-2.645,"vega":8.257,"contractSymbol":"SPX 260618P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-18","dte":28,"type":"put","volume":4295,"oi":0,"ivRaw":15.576,"delta":-0.535,"gamma":0.001,"optionHigh":150.54,"optionLow":119.5,"bid":127.5,"ask":128.9,"last":122,"theta":-2.635,"vega":8.246,"contractSymbol":"SPX 260618P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-18","dte":28,"type":"put","volume":314,"oi":0,"ivRaw":15.511,"delta":-0.542,"gamma":0.001,"optionHigh":128,"optionLow":123,"bid":129.7,"ask":131.1,"last":123,"theta":-2.627,"vega":8.232,"contractSymbol":"SPX 260618P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-18","dte":28,"type":"put","volume":9,"oi":0,"ivRaw":15.454,"delta":-0.548,"gamma":0.001,"optionHigh":134.1,"optionLow":127.38,"bid":132,"ask":133.4,"last":127.38,"theta":-2.619,"vega":8.217,"contractSymbol":"SPX 260618P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-18","dte":28,"type":"put","volume":21,"oi":0,"ivRaw":15.387,"delta":-0.554,"gamma":0.001,"optionHigh":163.24,"optionLow":128.8,"bid":133.6,"ask":136.1,"last":128.8,"theta":-2.609,"vega":8.199,"contractSymbol":"SPX 260618P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-18","dte":28,"type":"put","volume":4,"oi":0,"ivRaw":15.328,"delta":-0.561,"gamma":0.001,"optionHigh":135.4,"optionLow":135.4,"bid":136.6,"ask":138,"last":135.4,"theta":-2.599,"vega":8.179,"contractSymbol":"SPX 260618P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-18","dte":28,"type":"put","volume":5,"oi":0,"ivRaw":15.265,"delta":-0.567,"gamma":0.001,"optionHigh":135.32,"optionLow":135.32,"bid":139,"ask":140.4,"last":135.32,"theta":-2.589,"vega":8.157,"contractSymbol":"SPX 260618P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-18","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":15.192,"delta":-0.574,"gamma":0.001,"optionHigh":153.62,"optionLow":153.62,"bid":141.5,"ask":142.8,"last":153.62,"theta":-2.576,"vega":8.132,"contractSymbol":"SPX 260618P07480000","inTheMoney":true},{"strike":7360,"expiry":"2026-06-22","dte":32,"type":"put","volume":3,"oi":0,"ivRaw":13.978,"delta":-0.426,"gamma":0.001,"optionHigh":105.22,"optionLow":105.22,"bid":99,"ask":101.4,"last":105.22,"theta":-2.162,"vega":8.728,"contractSymbol":"SPXW 260622P07360000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-22","dte":32,"type":"put","volume":8,"oi":0,"ivRaw":13.841,"delta":-0.438,"gamma":0.001,"optionHigh":128.4,"optionLow":99.55,"bid":102.3,"ask":104.7,"last":99.55,"theta":-2.162,"vega":8.774,"contractSymbol":"SPXW 260622P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-22","dte":32,"type":"put","volume":23,"oi":0,"ivRaw":13.767,"delta":-0.445,"gamma":0.001,"optionHigh":123.98,"optionLow":103.5,"bid":104,"ask":106.3,"last":103.53,"theta":-2.161,"vega":8.794,"contractSymbol":"SPXW 260622P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-22","dte":32,"type":"put","volume":18,"oi":0,"ivRaw":13.713,"delta":-0.451,"gamma":0.001,"optionHigh":114.4,"optionLow":105.39,"bid":105.8,"ask":108.2,"last":105.48,"theta":-2.162,"vega":8.812,"contractSymbol":"SPXW 260622P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-22","dte":32,"type":"put","volume":18,"oi":0,"ivRaw":13.571,"delta":-0.464,"gamma":0.001,"optionHigh":118.05,"optionLow":105.02,"bid":109.3,"ask":111.7,"last":105.02,"theta":-2.158,"vega":8.841,"contractSymbol":"SPXW 260622P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-22","dte":32,"type":"put","volume":39,"oi":0,"ivRaw":13.448,"delta":-0.477,"gamma":0.001,"optionHigh":120.83,"optionLow":108.74,"bid":113.6,"ask":115,"last":108.74,"theta":-2.155,"vega":8.862,"contractSymbol":"SPXW 260622P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-22","dte":32,"type":"put","volume":26,"oi":0,"ivRaw":13.298,"delta":-0.49,"gamma":0.001,"optionHigh":124.7,"optionLow":114.08,"bid":116.8,"ask":119.1,"last":114.08,"theta":-2.147,"vega":8.873,"contractSymbol":"SPXW 260622P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-22","dte":32,"type":"put","volume":13,"oi":0,"ivRaw":13.166,"delta":-0.504,"gamma":0.001,"optionHigh":121.32,"optionLow":117.65,"bid":120.7,"ask":123.2,"last":117.65,"theta":-2.138,"vega":8.874,"contractSymbol":"SPXW 260622P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-22","dte":32,"type":"put","volume":13,"oi":0,"ivRaw":13.09,"delta":-0.511,"gamma":0.001,"optionHigh":126.71,"optionLow":116.3,"bid":122.6,"ask":125.2,"last":116.3,"theta":-2.132,"vega":8.87,"contractSymbol":"SPXW 260622P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.005,"delta":-0.518,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.6,"ask":127,"last":0,"theta":-2.124,"vega":8.864,"contractSymbol":"SPXW 260622P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":15.527,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.9,"ask":131.4,"last":0,"theta":-2.468,"vega":8.857,"contractSymbol":"SPXW 260622P07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-22","dte":32,"type":"put","volume":34,"oi":0,"ivRaw":15.409,"delta":-0.535,"gamma":0.001,"optionHigh":129.83,"optionLow":129.22,"bid":133.2,"ask":135.6,"last":129.83,"theta":-2.456,"vega":8.837,"contractSymbol":"SPXW 260622P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":15.277,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":140.2,"last":0,"theta":-2.44,"vega":8.807,"contractSymbol":"SPXW 260622P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":15.143,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.3,"ask":144.7,"last":0,"theta":-2.421,"vega":8.77,"contractSymbol":"SPXW 260622P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-22","dte":32,"type":"put","volume":10,"oi":0,"ivRaw":15.084,"delta":-0.566,"gamma":0.001,"optionHigh":146.45,"optionLow":146.45,"bid":144.7,"ask":147.2,"last":146.45,"theta":-2.412,"vega":8.748,"contractSymbol":"SPXW 260622P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.787,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.7,"ask":160.8,"last":154.23,"theta":-2.361,"vega":8.603,"contractSymbol":"SPXW 260622P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.513,"delta":-0.628,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169,"ask":174.2,"last":141.89,"theta":-2.302,"vega":8.401,"contractSymbol":"SPXW 260622P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-22","dte":32,"type":"put","volume":2,"oi":0,"ivRaw":14.285,"delta":-0.659,"gamma":0.001,"optionHigh":186.29,"optionLow":176.89,"bid":183.1,"ask":188.7,"last":176.89,"theta":-2.237,"vega":8.144,"contractSymbol":"SPXW 260622P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.036,"delta":-0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.3,"ask":204.1,"last":0,"theta":-2.159,"vega":7.827,"contractSymbol":"SPXW 260622P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.816,"delta":-0.72,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":214.5,"ask":220.5,"last":184.96,"theta":-2.075,"vega":7.46,"contractSymbol":"SPXW 260622P07600000","inTheMoney":true},{"strike":7340,"expiry":"2026-06-23","dte":33,"type":"put","volume":2,"oi":0,"ivRaw":14.316,"delta":-0.404,"gamma":0.001,"optionHigh":105.55,"optionLow":102.59,"bid":95.3,"ask":97.6,"last":102.59,"theta":-2.135,"vega":8.755,"contractSymbol":"SPXW 260623P07340000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-23","dte":33,"type":"put","volume":2,"oi":0,"ivRaw":14.176,"delta":-0.416,"gamma":0.001,"optionHigh":115.92,"optionLow":99.91,"bid":98.2,"ask":100.8,"last":99.91,"theta":-2.137,"vega":8.813,"contractSymbol":"SPXW 260623P07350000","inTheMoney":false},{"strike":7360,"expiry":"2026-06-23","dte":33,"type":"put","volume":55,"oi":0,"ivRaw":14.046,"delta":-0.428,"gamma":0.001,"optionHigh":125.98,"optionLow":125.98,"bid":101.5,"ask":104,"last":125.98,"theta":-2.139,"vega":8.865,"contractSymbol":"SPXW 260623P07360000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-23","dte":33,"type":"put","volume":57,"oi":0,"ivRaw":13.904,"delta":-0.44,"gamma":0.001,"optionHigh":129.42,"optionLow":111.02,"bid":104.7,"ask":107.3,"last":111.02,"theta":-2.138,"vega":8.91,"contractSymbol":"SPXW 260623P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-23","dte":33,"type":"put","volume":4,"oi":0,"ivRaw":13.83,"delta":-0.446,"gamma":0.001,"optionHigh":110.9,"optionLow":108.59,"bid":106.5,"ask":108.8,"last":108.59,"theta":-2.137,"vega":8.929,"contractSymbol":"SPXW 260623P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-23","dte":33,"type":"put","volume":16,"oi":0,"ivRaw":13.748,"delta":-0.452,"gamma":0.001,"optionHigh":110.08,"optionLow":108.54,"bid":108,"ask":110.5,"last":108.54,"theta":-2.134,"vega":8.947,"contractSymbol":"SPXW 260623P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-23","dte":33,"type":"put","volume":11,"oi":0,"ivRaw":13.635,"delta":-0.465,"gamma":0.001,"optionHigh":122.36,"optionLow":113.4,"bid":111.7,"ask":114.3,"last":113.4,"theta":-2.133,"vega":8.976,"contractSymbol":"SPXW 260623P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-23","dte":33,"type":"put","volume":17,"oi":0,"ivRaw":13.491,"delta":-0.477,"gamma":0.001,"optionHigh":117.29,"optionLow":115.54,"bid":115.3,"ask":117.9,"last":115.54,"theta":-2.127,"vega":8.996,"contractSymbol":"SPXW 260623P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.359,"delta":-0.491,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.2,"ask":121.6,"last":0,"theta":-2.121,"vega":9.007,"contractSymbol":"SPXW 260623P07410000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.154,"delta":-0.511,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.1,"ask":127.6,"last":138.4,"theta":-2.107,"vega":9.004,"contractSymbol":"SPXW 260623P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":15.527,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.5,"ask":138,"last":144.2,"theta":-2.433,"vega":8.971,"contractSymbol":"SPXW 260623P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":15.227,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.9,"ask":149.4,"last":0,"theta":-2.394,"vega":8.886,"contractSymbol":"SPXW 260623P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.938,"delta":-0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.1,"ask":161.8,"last":154.4,"theta":-2.345,"vega":8.747,"contractSymbol":"SPXW 260623P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.659,"delta":-0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.1,"ask":176.4,"last":0,"theta":-2.287,"vega":8.551,"contractSymbol":"SPXW 260623P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.403,"delta":-0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.2,"ask":190.6,"last":0,"theta":-2.221,"vega":8.299,"contractSymbol":"SPXW 260623P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.163,"delta":-0.685,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200.3,"ask":206,"last":0,"theta":-2.147,"vega":7.993,"contractSymbol":"SPXW 260623P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.949,"delta":-0.715,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":216.3,"ask":222.2,"last":0,"theta":-2.067,"vega":7.636,"contractSymbol":"SPXW 260623P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.735,"delta":-0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.3,"ask":239.4,"last":0,"theta":-1.979,"vega":7.231,"contractSymbol":"SPXW 260623P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.546,"delta":-0.772,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":251.3,"ask":257.2,"last":0,"theta":-1.888,"vega":6.789,"contractSymbol":"SPXW 260623P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.367,"delta":-0.798,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":269.7,"ask":276,"last":0,"theta":-1.793,"vega":6.315,"contractSymbol":"SPXW 260623P07675000","inTheMoney":true},{"strike":7200,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":16.29,"delta":-0.275,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64,"ask":66,"last":73,"theta":-1.97,"vega":7.651,"contractSymbol":"SPXW 260624P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-24","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":15.961,"delta":-0.295,"gamma":0.001,"optionHigh":82.4,"optionLow":72.86,"bid":68.9,"ask":71.1,"last":72.86,"theta":-2.008,"vega":7.911,"contractSymbol":"SPXW 260624P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.615,"delta":-0.316,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.2,"ask":76.4,"last":0,"theta":-2.039,"vega":8.158,"contractSymbol":"SPXW 260624P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-24","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":15.272,"delta":-0.339,"gamma":0.001,"optionHigh":89.2,"optionLow":89.2,"bid":80,"ask":82.2,"last":89.2,"theta":-2.066,"vega":8.391,"contractSymbol":"SPXW 260624P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-24","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":14.945,"delta":-0.363,"gamma":0.001,"optionHigh":86.75,"optionLow":86.75,"bid":86.4,"ask":88.7,"last":86.75,"theta":-2.089,"vega":8.606,"contractSymbol":"SPXW 260624P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.592,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":95.5,"last":118.69,"theta":-2.102,"vega":8.792,"contractSymbol":"SPXW 260624P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.25,"delta":-0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.7,"ask":103,"last":127.59,"theta":-2.109,"vega":8.946,"contractSymbol":"SPXW 260624P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.923,"delta":-0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":111.4,"last":121.98,"theta":-2.11,"vega":9.061,"contractSymbol":"SPXW 260624P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-24","dte":34,"type":"put","volume":2,"oi":0,"ivRaw":13.582,"delta":-0.477,"gamma":0.001,"optionHigh":129.45,"optionLow":125,"bid":117.8,"ask":120.3,"last":125,"theta":-2.099,"vega":9.127,"contractSymbol":"SPXW 260624P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.234,"delta":-0.51,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.5,"ask":129.8,"last":141.28,"theta":-2.076,"vega":9.137,"contractSymbol":"SPXW 260624P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-24","dte":34,"type":"put","volume":3,"oi":0,"ivRaw":15.643,"delta":-0.533,"gamma":0.001,"optionHigh":144.4,"optionLow":137.4,"bid":137.9,"ask":140.5,"last":144.4,"theta":-2.402,"vega":9.106,"contractSymbol":"SPXW 260624P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.34,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.1,"ask":151.7,"last":171.8,"theta":-2.363,"vega":9.024,"contractSymbol":"SPXW 260624P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.049,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.5,"ask":164,"last":0,"theta":-2.315,"vega":8.89,"contractSymbol":"SPXW 260624P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.779,"delta":-0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.3,"ask":186.4,"last":0,"theta":-2.26,"vega":8.702,"contractSymbol":"SPXW 260624P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.52,"delta":-0.651,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.6,"ask":197.4,"last":211.8,"theta":-2.195,"vega":8.458,"contractSymbol":"SPXW 260624P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.296,"delta":-0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.3,"ask":213,"last":227.1,"theta":-2.126,"vega":8.163,"contractSymbol":"SPXW 260624P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.069,"delta":-0.71,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":212,"ask":229.2,"last":0,"theta":-2.047,"vega":7.815,"contractSymbol":"SPXW 260624P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.857,"delta":-0.738,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":226.6,"ask":250.6,"last":0,"theta":-1.962,"vega":7.421,"contractSymbol":"SPXW 260624P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.678,"delta":-0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244,"ask":268,"last":0,"theta":-1.875,"vega":6.992,"contractSymbol":"SPXW 260624P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.488,"delta":-0.792,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":262.3,"ask":286.3,"last":0,"theta":-1.781,"vega":6.524,"contractSymbol":"SPXW 260624P07675000","inTheMoney":true},{"strike":7200,"expiry":"2026-06-25","dte":35,"type":"put","volume":23,"oi":0,"ivRaw":16.346,"delta":-0.278,"gamma":0.001,"optionHigh":73.05,"optionLow":66.72,"bid":66.3,"ask":68.3,"last":67.02,"theta":-1.962,"vega":7.807,"contractSymbol":"SPXW 260625P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-25","dte":35,"type":"put","volume":16,"oi":0,"ivRaw":16.018,"delta":-0.298,"gamma":0.001,"optionHigh":78.5,"optionLow":71.84,"bid":71.3,"ask":73.4,"last":71.99,"theta":-1.997,"vega":8.063,"contractSymbol":"SPXW 260625P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-25","dte":35,"type":"put","volume":13,"oi":0,"ivRaw":15.68,"delta":-0.319,"gamma":0.001,"optionHigh":89.87,"optionLow":77.76,"bid":76.7,"ask":78.8,"last":77.76,"theta":-2.027,"vega":8.308,"contractSymbol":"SPXW 260625P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":15.339,"delta":-0.341,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.5,"ask":84.7,"last":107.09,"theta":-2.052,"vega":8.537,"contractSymbol":"SPXW 260625P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-25","dte":35,"type":"put","volume":13,"oi":0,"ivRaw":15.003,"delta":-0.365,"gamma":0.001,"optionHigh":100.79,"optionLow":92.35,"bid":88.8,"ask":91.2,"last":92.35,"theta":-2.072,"vega":8.746,"contractSymbol":"SPXW 260625P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.661,"delta":-0.391,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.7,"ask":98.1,"last":83.8,"theta":-2.085,"vega":8.93,"contractSymbol":"SPXW 260625P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-25","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":14.328,"delta":-0.418,"gamma":0.001,"optionHigh":112.59,"optionLow":106.23,"bid":103.3,"ask":105.7,"last":106.23,"theta":-2.091,"vega":9.081,"contractSymbol":"SPXW 260625P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-25","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.979,"delta":-0.447,"gamma":0.001,"optionHigh":112.96,"optionLow":112.96,"bid":111.4,"ask":113.8,"last":112.96,"theta":-2.088,"vega":9.193,"contractSymbol":"SPXW 260625P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-25","dte":35,"type":"put","volume":104,"oi":0,"ivRaw":13.654,"delta":-0.478,"gamma":0.001,"optionHigh":130.85,"optionLow":121.76,"bid":120.3,"ask":122.9,"last":121.76,"theta":-2.079,"vega":9.257,"contractSymbol":"SPXW 260625P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.317,"delta":-0.51,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.1,"ask":132.5,"last":141.6,"theta":-2.057,"vega":9.266,"contractSymbol":"SPXW 260625P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":15.775,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.5,"ask":142.9,"last":118,"theta":-2.385,"vega":9.237,"contractSymbol":"SPXW 260625P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":15.468,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.8,"ask":154.3,"last":185.83,"theta":-2.346,"vega":9.158,"contractSymbol":"SPXW 260625P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":15.169,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.8,"ask":166.4,"last":174.09,"theta":-2.298,"vega":9.027,"contractSymbol":"SPXW 260625P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.907,"delta":-0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.8,"ask":180.9,"last":210.7,"theta":-2.246,"vega":8.845,"contractSymbol":"SPXW 260625P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.655,"delta":-0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.7,"ask":195,"last":156.88,"theta":-2.184,"vega":8.609,"contractSymbol":"SPXW 260625P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-25","dte":35,"type":"put","volume":7,"oi":0,"ivRaw":14.416,"delta":-0.677,"gamma":0.001,"optionHigh":222.3,"optionLow":213.9,"bid":204.4,"ask":210.1,"last":213.9,"theta":-2.116,"vega":8.321,"contractSymbol":"SPXW 260625P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-25","dte":35,"type":"put","volume":6,"oi":0,"ivRaw":14.191,"delta":-0.706,"gamma":0.001,"optionHigh":227.4,"optionLow":222.6,"bid":220.1,"ask":226,"last":222.6,"theta":-2.04,"vega":7.982,"contractSymbol":"SPXW 260625P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.997,"delta":-0.733,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":236.8,"ask":242.8,"last":0,"theta":-1.961,"vega":7.601,"contractSymbol":"SPXW 260625P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.791,"delta":-0.761,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":254.3,"ask":260.8,"last":250.5,"theta":-1.873,"vega":7.175,"contractSymbol":"SPXW 260625P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.609,"delta":-0.786,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":272.8,"ask":278.8,"last":0,"theta":-1.783,"vega":6.718,"contractSymbol":"SPXW 260625P07675000","inTheMoney":true},{"strike":7360,"expiry":"2026-06-26","dte":36,"type":"put","volume":13,"oi":0,"ivRaw":14.291,"delta":-0.429,"gamma":0.001,"optionHigh":132.6,"optionLow":112,"bid":108.6,"ask":110.9,"last":112,"theta":-2.053,"vega":9.256,"contractSymbol":"SPXW 260626P07360000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-26","dte":36,"type":"put","volume":31,"oi":0,"ivRaw":14.147,"delta":-0.44,"gamma":0.001,"optionHigh":132.43,"optionLow":106.93,"bid":111.8,"ask":114.1,"last":106.93,"theta":-2.05,"vega":9.299,"contractSymbol":"SPXW 260626P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-26","dte":36,"type":"put","volume":101,"oi":0,"ivRaw":14.103,"delta":-0.446,"gamma":0.001,"optionHigh":136.17,"optionLow":108.97,"bid":114.2,"ask":115.5,"last":108.97,"theta":-2.052,"vega":9.318,"contractSymbol":"SPXW 260626P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-26","dte":36,"type":"put","volume":18,"oi":0,"ivRaw":14.018,"delta":-0.452,"gamma":0.001,"optionHigh":135.72,"optionLow":114.5,"bid":115.2,"ask":117.6,"last":114.5,"theta":-2.048,"vega":9.335,"contractSymbol":"SPXW 260626P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-26","dte":36,"type":"put","volume":23,"oi":0,"ivRaw":13.888,"delta":-0.464,"gamma":0.001,"optionHigh":128.78,"optionLow":118.42,"bid":118.7,"ask":121.2,"last":119.35,"theta":-2.044,"vega":9.364,"contractSymbol":"SPXW 260626P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-26","dte":36,"type":"put","volume":89,"oi":0,"ivRaw":13.75,"delta":-0.476,"gamma":0.001,"optionHigh":142.76,"optionLow":121.03,"bid":122.4,"ask":124.7,"last":121.51,"theta":-2.037,"vega":9.385,"contractSymbol":"SPXW 260626P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-26","dte":36,"type":"put","volume":12,"oi":0,"ivRaw":13.614,"delta":-0.488,"gamma":0.001,"optionHigh":133.86,"optionLow":125.57,"bid":126.1,"ask":128.4,"last":125.57,"theta":-2.03,"vega":9.397,"contractSymbol":"SPXW 260626P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-26","dte":36,"type":"put","volume":57,"oi":0,"ivRaw":13.499,"delta":-0.501,"gamma":0.001,"optionHigh":153.86,"optionLow":125.6,"bid":130.6,"ask":132,"last":125.6,"theta":-2.023,"vega":9.4,"contractSymbol":"SPXW 260626P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-26","dte":36,"type":"put","volume":32,"oi":0,"ivRaw":13.41,"delta":-0.507,"gamma":0.001,"optionHigh":132.85,"optionLow":126.51,"bid":131.9,"ask":134.3,"last":126.51,"theta":-2.015,"vega":9.398,"contractSymbol":"SPXW 260626P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-26","dte":36,"type":"put","volume":8,"oi":0,"ivRaw":13.341,"delta":-0.514,"gamma":0.001,"optionHigh":156.67,"optionLow":128.3,"bid":133.9,"ask":136.3,"last":129,"theta":-2.009,"vega":9.393,"contractSymbol":"SPXW 260626P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":16.018,"delta":-0.518,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138,"ask":140.5,"last":159.98,"theta":-2.353,"vega":9.388,"contractSymbol":"SPXW 260626P07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-26","dte":36,"type":"put","volume":63,"oi":0,"ivRaw":15.917,"delta":-0.529,"gamma":0.001,"optionHigh":164.52,"optionLow":139.66,"bid":142.9,"ask":144.3,"last":141.24,"theta":-2.343,"vega":9.372,"contractSymbol":"SPXW 260626P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":15.761,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.6,"ask":149.1,"last":155.27,"theta":-2.325,"vega":9.348,"contractSymbol":"SPXW 260626P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-26","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":15.651,"delta":-0.551,"gamma":0.001,"optionHigh":154.17,"optionLow":154.17,"bid":151.1,"ask":153.5,"last":154.17,"theta":-2.31,"vega":9.317,"contractSymbol":"SPXW 260626P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-26","dte":36,"type":"put","volume":3,"oi":0,"ivRaw":15.599,"delta":-0.557,"gamma":0.001,"optionHigh":155.87,"optionLow":155.87,"bid":154.1,"ask":155.5,"last":155.87,"theta":-2.303,"vega":9.298,"contractSymbol":"SPXW 260626P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":15.534,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.8,"ask":158.2,"last":189.3,"theta":-2.294,"vega":9.278,"contractSymbol":"SPXW 260626P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":15.416,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.5,"ask":162.9,"last":134.5,"theta":-2.276,"vega":9.231,"contractSymbol":"SPXW 260626P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-26","dte":36,"type":"put","volume":20,"oi":0,"ivRaw":15.317,"delta":-0.585,"gamma":0.001,"optionHigh":160.4,"optionLow":160.4,"bid":166,"ask":167.5,"last":160.4,"theta":-2.258,"vega":9.176,"contractSymbol":"SPXW 260626P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-26","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":15.187,"delta":-0.597,"gamma":0.001,"optionHigh":201.98,"optionLow":178.9,"bid":169.3,"ask":174.1,"last":178.9,"theta":-2.236,"vega":9.112,"contractSymbol":"SPXW 260626P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-26","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":15.091,"delta":-0.608,"gamma":0.001,"optionHigh":207.73,"optionLow":207.73,"bid":174.5,"ask":179.4,"last":207.73,"theta":-2.216,"vega":9.041,"contractSymbol":"SPXW 260626P07520000","inTheMoney":true},{"strike":7200,"expiry":"2026-06-29","dte":39,"type":"put","volume":13,"oi":0,"ivRaw":16.112,"delta":-0.285,"gamma":0.001,"optionHigh":87.15,"optionLow":70.63,"bid":71.7,"ask":73,"last":70.63,"theta":-1.852,"vega":8.327,"contractSymbol":"SPXW 260629P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-29","dte":39,"type":"put","volume":23,"oi":0,"ivRaw":15.794,"delta":-0.304,"gamma":0.001,"optionHigh":85.15,"optionLow":71.84,"bid":76.8,"ask":78.2,"last":71.84,"theta":-1.881,"vega":8.582,"contractSymbol":"SPXW 260629P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-29","dte":39,"type":"put","volume":14,"oi":0,"ivRaw":15.455,"delta":-0.325,"gamma":0.001,"optionHigh":96.07,"optionLow":79.09,"bid":81.8,"ask":84,"last":81.75,"theta":-1.904,"vega":8.823,"contractSymbol":"SPXW 260629P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-29","dte":39,"type":"put","volume":65,"oi":0,"ivRaw":15.145,"delta":-0.347,"gamma":0.001,"optionHigh":95.61,"optionLow":87.78,"bid":88.3,"ask":89.7,"last":87.94,"theta":-1.927,"vega":9.051,"contractSymbol":"SPXW 260629P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-29","dte":39,"type":"put","volume":71,"oi":0,"ivRaw":14.817,"delta":-0.37,"gamma":0.001,"optionHigh":113.12,"optionLow":94.12,"bid":94.7,"ask":96.2,"last":94.13,"theta":-1.942,"vega":9.257,"contractSymbol":"SPXW 260629P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-29","dte":39,"type":"put","volume":52,"oi":0,"ivRaw":14.478,"delta":-0.394,"gamma":0.001,"optionHigh":103.46,"optionLow":98.05,"bid":101.6,"ask":103.1,"last":102.41,"theta":-1.95,"vega":9.437,"contractSymbol":"SPXW 260629P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-29","dte":39,"type":"put","volume":53,"oi":0,"ivRaw":14.155,"delta":-0.421,"gamma":0.001,"optionHigh":111.88,"optionLow":104.14,"bid":109.2,"ask":110.7,"last":104.14,"theta":-1.954,"vega":9.586,"contractSymbol":"SPXW 260629P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-29","dte":39,"type":"put","volume":84,"oi":0,"ivRaw":13.823,"delta":-0.449,"gamma":0.001,"optionHigh":137.58,"optionLow":111.73,"bid":117.3,"ask":118.9,"last":111.73,"theta":-1.949,"vega":9.695,"contractSymbol":"SPXW 260629P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-29","dte":39,"type":"put","volume":37,"oi":0,"ivRaw":13.495,"delta":-0.478,"gamma":0.001,"optionHigh":133.28,"optionLow":122.5,"bid":126.2,"ask":127.7,"last":122.5,"theta":-1.938,"vega":9.759,"contractSymbol":"SPXW 260629P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-29","dte":39,"type":"put","volume":53,"oi":0,"ivRaw":13.159,"delta":-0.509,"gamma":0.001,"optionHigh":158.08,"optionLow":134.26,"bid":135.7,"ask":137.3,"last":138.56,"theta":-1.916,"vega":9.769,"contractSymbol":"SPXW 260629P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-29","dte":39,"type":"put","volume":55,"oi":0,"ivRaw":15.785,"delta":-0.529,"gamma":0.001,"optionHigh":167.69,"optionLow":143.31,"bid":146,"ask":147.5,"last":147.53,"theta":-2.246,"vega":9.743,"contractSymbol":"SPXW 260629P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-29","dte":39,"type":"put","volume":10,"oi":0,"ivRaw":15.49,"delta":-0.556,"gamma":0.001,"optionHigh":159.67,"optionLow":159.67,"bid":156.6,"ask":159.1,"last":159.67,"theta":-2.211,"vega":9.669,"contractSymbol":"SPXW 260629P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-29","dte":39,"type":"put","volume":32,"oi":0,"ivRaw":15.199,"delta":-0.584,"gamma":0.001,"optionHigh":164.3,"optionLow":163.85,"bid":169,"ask":170.6,"last":164.3,"theta":-2.168,"vega":9.548,"contractSymbol":"SPXW 260629P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.937,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180,"ask":185.1,"last":186.4,"theta":-2.12,"vega":9.376,"contractSymbol":"SPXW 260629P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.684,"delta":-0.639,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.4,"ask":199.2,"last":204.2,"theta":-2.065,"vega":9.153,"contractSymbol":"SPXW 260629P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-29","dte":39,"type":"put","volume":1,"oi":0,"ivRaw":14.443,"delta":-0.667,"gamma":0.001,"optionHigh":207.42,"optionLow":207.42,"bid":208.2,"ask":213.9,"last":207.42,"theta":-2.003,"vega":8.879,"contractSymbol":"SPXW 260629P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.231,"delta":-0.695,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.6,"ask":229.4,"last":228.68,"theta":-1.937,"vega":8.557,"contractSymbol":"SPXW 260629P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.022,"delta":-0.722,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239.8,"ask":245.7,"last":200.28,"theta":-1.865,"vega":8.189,"contractSymbol":"SPXW 260629P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.834,"delta":-0.748,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":256.7,"ask":263,"last":269.36,"theta":-1.789,"vega":7.783,"contractSymbol":"SPXW 260629P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.654,"delta":-0.773,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":274.6,"ask":281.2,"last":286.23,"theta":-1.709,"vega":7.34,"contractSymbol":"SPXW 260629P07675000","inTheMoney":true},{"strike":7385,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.787,"delta":-0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.1,"ask":125.5,"last":137.44,"theta":-1.934,"vega":9.849,"contractSymbol":"SPXW 260630P07385000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-30","dte":40,"type":"put","volume":1,"oi":0,"ivRaw":13.714,"delta":-0.467,"gamma":0.001,"optionHigh":146.45,"optionLow":146.45,"bid":124.9,"ask":127.1,"last":146.45,"theta":-1.93,"vega":9.862,"contractSymbol":"SPXW 260630P07390000","inTheMoney":false},{"strike":7395,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.658,"delta":-0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.7,"ask":129.1,"last":147.72,"theta":-1.929,"vega":9.872,"contractSymbol":"SPXW 260630P07395000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-30","dte":40,"type":"put","volume":239,"oi":0,"ivRaw":13.614,"delta":-0.478,"gamma":0.001,"optionHigh":150.92,"optionLow":122.4,"bid":129.2,"ask":130.6,"last":122.4,"theta":-1.929,"vega":9.881,"contractSymbol":"SPXW 260630P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-30","dte":40,"type":"put","volume":32,"oi":0,"ivRaw":13.522,"delta":-0.484,"gamma":0.001,"optionHigh":158.4,"optionLow":126,"bid":130.3,"ask":132.7,"last":126,"theta":-1.922,"vega":9.887,"contractSymbol":"SPXW 260630P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-30","dte":40,"type":"put","volume":3,"oi":0,"ivRaw":13.458,"delta":-0.49,"gamma":0.001,"optionHigh":137.8,"optionLow":127.4,"bid":132.2,"ask":134.6,"last":127.4,"theta":-1.918,"vega":9.892,"contractSymbol":"SPXW 260630P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-30","dte":40,"type":"put","volume":2,"oi":0,"ivRaw":13.391,"delta":-0.496,"gamma":0.001,"optionHigh":135.93,"optionLow":134.18,"bid":134.1,"ask":136.5,"last":134.18,"theta":-1.914,"vega":9.894,"contractSymbol":"SPXW 260630P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-30","dte":40,"type":"put","volume":5,"oi":0,"ivRaw":13.325,"delta":-0.502,"gamma":0.001,"optionHigh":138.8,"optionLow":135.37,"bid":136.1,"ask":138.4,"last":135.37,"theta":-1.909,"vega":9.893,"contractSymbol":"SPXW 260630P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-30","dte":40,"type":"put","volume":9,"oi":0,"ivRaw":13.255,"delta":-0.508,"gamma":0.001,"optionHigh":137.75,"optionLow":132.44,"bid":138,"ask":140.4,"last":132.44,"theta":-1.904,"vega":9.891,"contractSymbol":"SPXW 260630P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-30","dte":40,"type":"put","volume":8,"oi":0,"ivRaw":13.194,"delta":-0.515,"gamma":0.001,"optionHigh":140.9,"optionLow":140.9,"bid":140.1,"ask":142.4,"last":140.9,"theta":-1.899,"vega":9.886,"contractSymbol":"SPXW 260630P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.12,"delta":-0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142,"ask":144.4,"last":159.6,"theta":-1.892,"vega":9.878,"contractSymbol":"SPXW 260630P07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-30","dte":40,"type":"put","volume":8,"oi":0,"ivRaw":16.027,"delta":-0.518,"gamma":0.001,"optionHigh":166.48,"optionLow":166.48,"bid":144.1,"ask":146.6,"last":166.48,"theta":-2.245,"vega":9.881,"contractSymbol":"SPXW 260630P07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-30","dte":40,"type":"put","volume":17,"oi":0,"ivRaw":15.96,"delta":-0.523,"gamma":0.001,"optionHigh":151.48,"optionLow":140.51,"bid":146.3,"ask":148.6,"last":140.51,"theta":-2.238,"vega":9.874,"contractSymbol":"SPXW 260630P07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-30","dte":40,"type":"put","volume":35,"oi":0,"ivRaw":15.894,"delta":-0.529,"gamma":0.001,"optionHigh":171.64,"optionLow":147.7,"bid":149.1,"ask":150.5,"last":149,"theta":-2.231,"vega":9.865,"contractSymbol":"SPXW 260630P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.827,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.5,"ask":152.9,"last":168.7,"theta":-2.224,"vega":9.854,"contractSymbol":"SPXW 260630P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.766,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.7,"ask":155.1,"last":180.72,"theta":-2.217,"vega":9.842,"contractSymbol":"SPXW 260630P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.713,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.9,"ask":157.3,"last":160.8,"theta":-2.211,"vega":9.828,"contractSymbol":"SPXW 260630P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.657,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.1,"ask":159.5,"last":168.6,"theta":-2.204,"vega":9.812,"contractSymbol":"SPXW 260630P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.599,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.4,"ask":161.9,"last":164.27,"theta":-2.197,"vega":9.794,"contractSymbol":"SPXW 260630P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.543,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.7,"ask":164.1,"last":173,"theta":-2.189,"vega":9.774,"contractSymbol":"SPXW 260630P07480000","inTheMoney":true},{"strike":7200,"expiry":"2026-07-02","dte":42,"type":"put","volume":8,"oi":0,"ivRaw":16.433,"delta":-0.292,"gamma":0.001,"optionHigh":84.21,"optionLow":76.8,"bid":78,"ask":80.5,"last":76.8,"theta":-1.816,"vega":8.737,"contractSymbol":"SPXW 260702P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-02","dte":42,"type":"put","volume":32,"oi":0,"ivRaw":16.113,"delta":-0.31,"gamma":0.001,"optionHigh":87.64,"optionLow":81.85,"bid":83.2,"ask":85.7,"last":81.85,"theta":-1.839,"vega":8.981,"contractSymbol":"SPXW 260702P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-02","dte":42,"type":"put","volume":1,"oi":0,"ivRaw":15.797,"delta":-0.33,"gamma":0.001,"optionHigh":87.87,"optionLow":87.87,"bid":88.8,"ask":91.4,"last":87.87,"theta":-1.858,"vega":9.213,"contractSymbol":"SPXW 260702P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-02","dte":42,"type":"put","volume":3,"oi":0,"ivRaw":15.483,"delta":-0.351,"gamma":0.001,"optionHigh":108.85,"optionLow":95.27,"bid":94.8,"ask":97.6,"last":95.27,"theta":-1.874,"vega":9.431,"contractSymbol":"SPXW 260702P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-02","dte":42,"type":"put","volume":2,"oi":0,"ivRaw":15.145,"delta":-0.373,"gamma":0.001,"optionHigh":104.54,"optionLow":101.67,"bid":101.1,"ask":104,"last":101.67,"theta":-1.883,"vega":9.627,"contractSymbol":"SPXW 260702P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-02","dte":42,"type":"put","volume":122,"oi":0,"ivRaw":14.824,"delta":-0.396,"gamma":0.001,"optionHigh":126.32,"optionLow":106.31,"bid":108.2,"ask":111,"last":106.31,"theta":-1.888,"vega":9.8,"contractSymbol":"SPXW 260702P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-02","dte":42,"type":"put","volume":31,"oi":0,"ivRaw":14.493,"delta":-0.421,"gamma":0.001,"optionHigh":127.54,"optionLow":121.08,"bid":115.6,"ask":118.5,"last":121.08,"theta":-1.886,"vega":9.944,"contractSymbol":"SPXW 260702P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-02","dte":42,"type":"put","volume":9,"oi":0,"ivRaw":14.172,"delta":-0.447,"gamma":0.001,"optionHigh":147.19,"optionLow":119.42,"bid":123.8,"ask":126.6,"last":119.42,"theta":-1.879,"vega":10.052,"contractSymbol":"SPXW 260702P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-02","dte":42,"type":"put","volume":134,"oi":0,"ivRaw":13.861,"delta":-0.475,"gamma":0.001,"optionHigh":145.2,"optionLow":136.06,"bid":132.6,"ask":135.6,"last":136.06,"theta":-1.866,"vega":10.119,"contractSymbol":"SPXW 260702P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-02","dte":42,"type":"put","volume":77,"oi":0,"ivRaw":13.522,"delta":-0.504,"gamma":0.001,"optionHigh":163.38,"optionLow":137.01,"bid":142,"ask":144.8,"last":137.01,"theta":-1.843,"vega":10.136,"contractSymbol":"SPXW 260702P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-02","dte":42,"type":"put","volume":186,"oi":0,"ivRaw":16.171,"delta":-0.524,"gamma":0.001,"optionHigh":174.94,"optionLow":152.6,"bid":152.2,"ask":155.1,"last":152.6,"theta":-2.163,"vega":10.117,"contractSymbol":"SPXW 260702P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":15.885,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163,"ask":165.9,"last":0,"theta":-2.13,"vega":10.057,"contractSymbol":"SPXW 260702P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-02","dte":42,"type":"put","volume":1,"oi":0,"ivRaw":15.604,"delta":-0.575,"gamma":0.001,"optionHigh":178.18,"optionLow":178.18,"bid":174.7,"ask":177.6,"last":178.18,"theta":-2.09,"vega":9.952,"contractSymbol":"SPXW 260702P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":15.339,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.1,"ask":195.5,"last":0,"theta":-2.044,"vega":9.802,"contractSymbol":"SPXW 260702P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":15.083,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.2,"ask":209.1,"last":0,"theta":-1.992,"vega":9.603,"contractSymbol":"SPXW 260702P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.848,"delta":-0.654,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.2,"ask":229.1,"last":0,"theta":-1.935,"vega":9.358,"contractSymbol":"SPXW 260702P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.64,"delta":-0.68,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.6,"ask":239.2,"last":0,"theta":-1.874,"vega":9.069,"contractSymbol":"SPXW 260702P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.427,"delta":-0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":237.8,"ask":255.3,"last":0,"theta":-1.807,"vega":8.733,"contractSymbol":"SPXW 260702P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.233,"delta":-0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":252.6,"ask":276.6,"last":0,"theta":-1.735,"vega":8.358,"contractSymbol":"SPXW 260702P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.06,"delta":-0.755,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":269.7,"ask":293.7,"last":0,"theta":-1.662,"vega":7.95,"contractSymbol":"SPXW 260702P07675000","inTheMoney":true}],"fetchedAt":"2026-05-21T06:00:09.892Z","delayMinutes":0,"source":"schwab","cached":true}