{"ticker":"SPX","spot":7514.99,"expirations":["2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-21"],"contracts":[{"strike":7465,"expiry":"2026-07-07","dte":0,"type":"call","volume":2092,"oi":740,"ivRaw":24.016,"delta":0.981,"gamma":0.002,"optionHigh":71.3,"optionLow":21.6,"bid":50.1,"ask":50.5,"last":51,"theta":-0.343,"vega":0.048,"contractSymbol":"SPXW  260707C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"call","volume":3991,"oi":323,"ivRaw":22.876,"delta":0.975,"gamma":0.003,"optionHigh":65.56,"optionLow":18.1,"bid":45.2,"ask":45.5,"last":47.1,"theta":-0.393,"vega":0.061,"contractSymbol":"SPXW  260707C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"call","volume":5348,"oi":643,"ivRaw":21.484,"delta":0.968,"gamma":0.003,"optionHigh":61.7,"optionLow":14.53,"bid":40.2,"ask":40.5,"last":40.3,"theta":-0.444,"vega":0.074,"contractSymbol":"SPXW  260707C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"call","volume":10074,"oi":545,"ivRaw":19.876,"delta":0.96,"gamma":0.004,"optionHigh":58.4,"optionLow":11.5,"bid":35.3,"ask":35.6,"last":35.5,"theta":-0.493,"vega":0.088,"contractSymbol":"SPXW  260707C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"call","volume":18584,"oi":233,"ivRaw":18.554,"delta":0.947,"gamma":0.006,"optionHigh":53.7,"optionLow":9,"bid":30.4,"ask":30.7,"last":32.23,"theta":-0.593,"vega":0.111,"contractSymbol":"SPXW  260707C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"call","volume":34147,"oi":865,"ivRaw":17.433,"delta":0.925,"gamma":0.008,"optionHigh":49,"optionLow":6.8,"bid":25.6,"ask":25.8,"last":26.1,"theta":-0.768,"vega":0.145,"contractSymbol":"SPXW  260707C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"call","volume":34399,"oi":651,"ivRaw":16.36,"delta":0.892,"gamma":0.011,"optionHigh":44.66,"optionLow":4.9,"bid":20.9,"ask":21.1,"last":21.3,"theta":-1.043,"vega":0.191,"contractSymbol":"SPXW  260707C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"call","volume":69101,"oi":1756,"ivRaw":15.385,"delta":0.841,"gamma":0.015,"optionHigh":40.24,"optionLow":3.5,"bid":16.4,"ask":16.6,"last":16.5,"theta":-1.492,"vega":0.249,"contractSymbol":"SPXW  260707C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"call","volume":48224,"oi":433,"ivRaw":14.409,"delta":0.766,"gamma":0.021,"optionHigh":35.9,"optionLow":2.5,"bid":12.2,"ask":12.4,"last":12.3,"theta":-2.193,"vega":0.315,"contractSymbol":"SPXW  260707C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"call","volume":79260,"oi":402,"ivRaw":13.539,"delta":0.66,"gamma":0.026,"optionHigh":32.04,"optionLow":1.7,"bid":8.5,"ask":8.6,"last":8.5,"theta":-3.318,"vega":0.376,"contractSymbol":"SPXW  260707C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"call","volume":81246,"oi":443,"ivRaw":12.931,"delta":0.521,"gamma":0.03,"optionHigh":28,"optionLow":1.15,"bid":5.3,"ask":5.5,"last":5.4,"theta":-5.119,"vega":0.409,"contractSymbol":"SPXW  260707C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"call","volume":127143,"oi":1114,"ivRaw":12.496,"delta":0.369,"gamma":0.029,"optionHigh":24.22,"optionLow":0.8,"bid":3,"ask":3.1,"last":3,"theta":-3.25,"vega":0.387,"contractSymbol":"SPXW  260707C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"call","volume":100519,"oi":772,"ivRaw":12.398,"delta":0.233,"gamma":0.024,"optionHigh":20.92,"optionLow":0.55,"bid":1.55,"ask":1.6,"last":1.6,"theta":-1.725,"vega":0.314,"contractSymbol":"SPXW  260707C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"call","volume":98852,"oi":1240,"ivRaw":12.356,"delta":0.13,"gamma":0.017,"optionHigh":17.85,"optionLow":0.4,"bid":0.75,"ask":0.8,"last":0.8,"theta":-0.824,"vega":0.217,"contractSymbol":"SPXW  260707C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"call","volume":62318,"oi":1029,"ivRaw":12.696,"delta":0.07,"gamma":0.01,"optionHigh":15,"optionLow":0.25,"bid":0.35,"ask":0.4,"last":0.35,"theta":-0.4,"vega":0.137,"contractSymbol":"SPXW  260707C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"call","volume":59189,"oi":1580,"ivRaw":13.519,"delta":0.04,"gamma":0.006,"optionHigh":12,"optionLow":0.15,"bid":0.2,"ask":0.25,"last":0.2,"theta":-0.225,"vega":0.089,"contractSymbol":"SPXW  260707C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-07","dte":0,"type":"call","volume":34251,"oi":1874,"ivRaw":14.681,"delta":0.026,"gamma":0.004,"optionHigh":9.6,"optionLow":0.1,"bid":0.1,"ask":0.2,"last":0.15,"theta":-0.15,"vega":0.062,"contractSymbol":"SPXW  260707C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-07","dte":0,"type":"call","volume":53358,"oi":6555,"ivRaw":16.29,"delta":0.02,"gamma":0.003,"optionHigh":7.6,"optionLow":0.05,"bid":0.1,"ask":0.15,"last":0.12,"theta":-0.125,"vega":0.05,"contractSymbol":"SPXW  260707C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-07","dte":0,"type":"call","volume":27671,"oi":1324,"ivRaw":17.014,"delta":0.012,"gamma":0.002,"optionHigh":6,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.07,"theta":-0.075,"vega":0.033,"contractSymbol":"SPXW  260707C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-07","dte":0,"type":"call","volume":27780,"oi":1878,"ivRaw":18.871,"delta":0.011,"gamma":0.002,"optionHigh":4.6,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.08,"theta":-0.075,"vega":0.03,"contractSymbol":"SPXW  260707C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":1,"type":"call","volume":163,"oi":201,"ivRaw":13.024,"delta":0.831,"gamma":0.005,"optionHigh":56.83,"optionLow":34.1,"bid":54.7,"ask":56.1,"last":56.59,"theta":-4.571,"vega":1.026,"contractSymbol":"SPXW  260708C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"call","volume":827,"oi":711,"ivRaw":12.782,"delta":0.81,"gamma":0.005,"optionHigh":62.01,"optionLow":31,"bid":50.6,"ask":51.7,"last":50.2,"theta":-5.22,"vega":1.103,"contractSymbol":"SPXW  260708C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"call","volume":448,"oi":707,"ivRaw":12.548,"delta":0.787,"gamma":0.006,"optionHigh":58.79,"optionLow":27,"bid":46.4,"ask":47.4,"last":47,"theta":-5.967,"vega":1.181,"contractSymbol":"SPXW  260708C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"call","volume":637,"oi":212,"ivRaw":12.312,"delta":0.761,"gamma":0.006,"optionHigh":59.02,"optionLow":23.5,"bid":42,"ask":43.3,"last":44.8,"theta":-6.812,"vega":1.26,"contractSymbol":"SPXW  260708C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"call","volume":859,"oi":175,"ivRaw":12.064,"delta":0.733,"gamma":0.007,"optionHigh":54.43,"optionLow":21,"bid":38.5,"ask":38.8,"last":39.58,"theta":-7.748,"vega":1.336,"contractSymbol":"SPXW  260708C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"call","volume":2809,"oi":216,"ivRaw":11.829,"delta":0.702,"gamma":0.007,"optionHigh":51.51,"optionLow":18.2,"bid":34.6,"ask":34.9,"last":35.66,"theta":-8.798,"vega":1.409,"contractSymbol":"SPXW  260708C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"call","volume":2359,"oi":727,"ivRaw":11.563,"delta":0.668,"gamma":0.008,"optionHigh":42.7,"optionLow":16.1,"bid":30.9,"ask":31.1,"last":31.1,"theta":-9.874,"vega":1.475,"contractSymbol":"SPXW  260708C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"call","volume":4942,"oi":3531,"ivRaw":11.356,"delta":0.631,"gamma":0.008,"optionHigh":47,"optionLow":13.6,"bid":27.4,"ask":27.6,"last":26.9,"theta":-11.031,"vega":1.533,"contractSymbol":"SPXW  260708C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"call","volume":1606,"oi":174,"ivRaw":11.128,"delta":0.591,"gamma":0.009,"optionHigh":37.32,"optionLow":11.7,"bid":24,"ask":24.2,"last":24.8,"theta":-12.024,"vega":1.579,"contractSymbol":"SPXW  260708C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"call","volume":3201,"oi":297,"ivRaw":10.932,"delta":0.549,"gamma":0.009,"optionHigh":35.6,"optionLow":10,"bid":20.9,"ask":21.1,"last":21.1,"theta":-12.723,"vega":1.609,"contractSymbol":"SPXW  260708C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"call","volume":3007,"oi":229,"ivRaw":10.698,"delta":0.504,"gamma":0.009,"optionHigh":34.29,"optionLow":8.4,"bid":17.9,"ask":18.1,"last":18.2,"theta":-12.849,"vega":1.621,"contractSymbol":"SPXW  260708C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"call","volume":3752,"oi":543,"ivRaw":11.009,"delta":0.459,"gamma":0.009,"optionHigh":30.8,"optionLow":7,"bid":15.2,"ask":15.4,"last":15.3,"theta":-12.979,"vega":1.613,"contractSymbol":"SPXW  260708C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"call","volume":5426,"oi":2554,"ivRaw":10.837,"delta":0.414,"gamma":0.009,"optionHigh":28,"optionLow":5.88,"bid":12.8,"ask":13,"last":13.6,"theta":-11.933,"vega":1.583,"contractSymbol":"SPXW  260708C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"call","volume":2848,"oi":644,"ivRaw":10.64,"delta":0.368,"gamma":0.009,"optionHigh":25.1,"optionLow":4.8,"bid":10.6,"ask":10.8,"last":11.4,"theta":-10.429,"vega":1.532,"contractSymbol":"SPXW  260708C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"call","volume":2120,"oi":445,"ivRaw":10.484,"delta":0.323,"gamma":0.008,"optionHigh":22.2,"optionLow":4,"bid":8.7,"ask":8.9,"last":8.8,"theta":-8.8,"vega":1.459,"contractSymbol":"SPXW  260708C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"call","volume":3235,"oi":603,"ivRaw":10.34,"delta":0.28,"gamma":0.008,"optionHigh":19.9,"optionLow":3.2,"bid":7,"ask":7.2,"last":7.5,"theta":-7.212,"vega":1.367,"contractSymbol":"SPXW  260708C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-08","dte":1,"type":"call","volume":1960,"oi":527,"ivRaw":10.215,"delta":0.238,"gamma":0.007,"optionHigh":16.71,"optionLow":2.55,"bid":5.6,"ask":5.7,"last":5.7,"theta":-5.793,"vega":1.259,"contractSymbol":"SPXW  260708C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-08","dte":1,"type":"call","volume":8367,"oi":1204,"ivRaw":10.12,"delta":0.201,"gamma":0.007,"optionHigh":14.4,"optionLow":2.1,"bid":4.4,"ask":4.5,"last":4.6,"theta":-4.596,"vega":1.14,"contractSymbol":"SPXW  260708C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-08","dte":1,"type":"call","volume":2090,"oi":241,"ivRaw":9.987,"delta":0.165,"gamma":0.006,"optionHigh":12.4,"optionLow":1.7,"bid":3.4,"ask":3.6,"last":3.8,"theta":-3.547,"vega":1.01,"contractSymbol":"SPXW  260708C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-08","dte":1,"type":"call","volume":3346,"oi":492,"ivRaw":9.927,"delta":0.135,"gamma":0.005,"optionHigh":10.49,"optionLow":1.3,"bid":2.65,"ask":2.75,"last":2.7,"theta":-2.747,"vega":0.883,"contractSymbol":"SPXW  260708C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":2,"type":"call","volume":39,"oi":95,"ivRaw":12.221,"delta":0.768,"gamma":0.004,"optionHigh":70.65,"optionLow":41.95,"bid":58.9,"ask":63,"last":61.82,"theta":-5.18,"vega":1.726,"contractSymbol":"SPXW  260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"call","volume":40,"oi":99,"ivRaw":12.038,"delta":0.748,"gamma":0.005,"optionHigh":66.36,"optionLow":41.8,"bid":54.9,"ask":58.9,"last":57.9,"theta":-5.434,"vega":1.804,"contractSymbol":"SPXW  260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"call","volume":72,"oi":385,"ivRaw":11.862,"delta":0.727,"gamma":0.005,"optionHigh":62.45,"optionLow":35.91,"bid":52.4,"ask":52.7,"last":51.8,"theta":-5.682,"vega":1.88,"contractSymbol":"SPXW  260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"call","volume":272,"oi":121,"ivRaw":11.686,"delta":0.704,"gamma":0.005,"optionHigh":60.7,"optionLow":30.7,"bid":48.5,"ask":48.8,"last":49.7,"theta":-5.914,"vega":1.954,"contractSymbol":"SPXW  260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"call","volume":225,"oi":571,"ivRaw":11.483,"delta":0.68,"gamma":0.006,"optionHigh":53.5,"optionLow":28.8,"bid":44.7,"ask":44.9,"last":45.9,"theta":-6.103,"vega":2.022,"contractSymbol":"SPXW  260709C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"call","volume":309,"oi":166,"ivRaw":11.323,"delta":0.654,"gamma":0.006,"optionHigh":50.8,"optionLow":25,"bid":41,"ask":41.3,"last":42.47,"theta":-6.293,"vega":2.085,"contractSymbol":"SPXW  260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"call","volume":262,"oi":591,"ivRaw":11.128,"delta":0.627,"gamma":0.006,"optionHigh":53.37,"optionLow":24.6,"bid":37.5,"ask":37.7,"last":36.2,"theta":-6.424,"vega":2.141,"contractSymbol":"SPXW  260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"call","volume":502,"oi":1853,"ivRaw":10.919,"delta":0.598,"gamma":0.006,"optionHigh":49.87,"optionLow":19.8,"bid":34.1,"ask":34.3,"last":33.13,"theta":-6.501,"vega":2.187,"contractSymbol":"SPXW  260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"call","volume":232,"oi":226,"ivRaw":10.781,"delta":0.567,"gamma":0.006,"optionHigh":42.6,"optionLow":17.9,"bid":30.8,"ask":31,"last":31.7,"theta":-6.578,"vega":2.224,"contractSymbol":"SPXW  260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"call","volume":491,"oi":1088,"ivRaw":10.576,"delta":0.535,"gamma":0.007,"optionHigh":39.64,"optionLow":16.8,"bid":27.7,"ask":27.9,"last":28,"theta":-6.556,"vega":2.247,"contractSymbol":"SPXW  260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"call","volume":549,"oi":198,"ivRaw":10.435,"delta":0.502,"gamma":0.007,"optionHigh":37,"optionLow":13.8,"bid":24.8,"ask":25,"last":24.5,"theta":-6.514,"vega":2.256,"contractSymbol":"SPXW  260709C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"call","volume":1094,"oi":760,"ivRaw":10.958,"delta":0.47,"gamma":0.006,"optionHigh":33.95,"optionLow":12.1,"bid":22,"ask":22.2,"last":21.7,"theta":-6.826,"vega":2.25,"contractSymbol":"SPXW  260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"call","volume":769,"oi":909,"ivRaw":10.78,"delta":0.437,"gamma":0.006,"optionHigh":35,"optionLow":10.5,"bid":19.4,"ask":19.6,"last":20.7,"theta":-6.63,"vega":2.228,"contractSymbol":"SPXW  260709C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"call","volume":450,"oi":275,"ivRaw":10.64,"delta":0.404,"gamma":0.006,"optionHigh":31,"optionLow":9.1,"bid":17,"ask":17.2,"last":16.4,"theta":-6.398,"vega":2.19,"contractSymbol":"SPXW  260709C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"call","volume":226,"oi":1196,"ivRaw":10.463,"delta":0.37,"gamma":0.006,"optionHigh":28,"optionLow":7.8,"bid":14.7,"ask":14.9,"last":15.41,"theta":-6.078,"vega":2.135,"contractSymbol":"SPXW  260709C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"call","volume":383,"oi":564,"ivRaw":10.345,"delta":0.337,"gamma":0.006,"optionHigh":25.5,"optionLow":6.68,"bid":12.7,"ask":12.9,"last":12.79,"theta":-5.741,"vega":2.064,"contractSymbol":"SPXW  260709C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":2,"type":"call","volume":270,"oi":673,"ivRaw":10.216,"delta":0.304,"gamma":0.006,"optionHigh":22.5,"optionLow":6.1,"bid":10.9,"ask":11.1,"last":11,"theta":-5.347,"vega":1.978,"contractSymbol":"SPXW  260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":2,"type":"call","volume":1501,"oi":3868,"ivRaw":10.1,"delta":0.272,"gamma":0.006,"optionHigh":19.5,"optionLow":4.8,"bid":9.2,"ask":9.4,"last":9.3,"theta":-4.923,"vega":1.877,"contractSymbol":"SPXW  260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":2,"type":"call","volume":229,"oi":465,"ivRaw":9.973,"delta":0.241,"gamma":0.006,"optionHigh":18,"optionLow":4.25,"bid":7.8,"ask":8,"last":8.49,"theta":-4.46,"vega":1.763,"contractSymbol":"SPXW  260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":2,"type":"call","volume":596,"oi":688,"ivRaw":9.868,"delta":0.212,"gamma":0.005,"optionHigh":15.9,"optionLow":3.55,"bid":6.5,"ask":6.7,"last":6.4,"theta":-3.997,"vega":1.639,"contractSymbol":"SPXW  260709C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":3,"type":"call","volume":93,"oi":814,"ivRaw":12.066,"delta":0.733,"gamma":0.004,"optionHigh":75.61,"optionLow":49.3,"bid":66,"ask":67.1,"last":68.3,"theta":-4.831,"vega":2.265,"contractSymbol":"SPXW  260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"call","volume":161,"oi":2067,"ivRaw":11.894,"delta":0.716,"gamma":0.004,"optionHigh":73.75,"optionLow":44.8,"bid":61.9,"ask":63.2,"last":64.72,"theta":-4.939,"vega":2.337,"contractSymbol":"SPXW  260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"call","volume":173,"oi":1675,"ivRaw":11.73,"delta":0.697,"gamma":0.004,"optionHigh":70.62,"optionLow":41.3,"bid":58.4,"ask":58.9,"last":59,"theta":-5.042,"vega":2.407,"contractSymbol":"SPXW  260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"call","volume":228,"oi":421,"ivRaw":11.573,"delta":0.677,"gamma":0.005,"optionHigh":65.2,"optionLow":38,"bid":54.8,"ask":55,"last":54.71,"theta":-5.136,"vega":2.474,"contractSymbol":"SPXW  260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"call","volume":352,"oi":219,"ivRaw":11.418,"delta":0.656,"gamma":0.005,"optionHigh":53.41,"optionLow":35.95,"bid":51.1,"ask":51.3,"last":51.03,"theta":-5.216,"vega":2.536,"contractSymbol":"SPXW  260710C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"call","volume":408,"oi":734,"ivRaw":11.264,"delta":0.634,"gamma":0.005,"optionHigh":59.28,"optionLow":31.82,"bid":47.5,"ask":47.8,"last":49,"theta":-5.279,"vega":2.592,"contractSymbol":"SPXW  260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"call","volume":998,"oi":261,"ivRaw":11.146,"delta":0.61,"gamma":0.005,"optionHigh":55.63,"optionLow":29,"bid":44.1,"ask":44.3,"last":45.4,"theta":-5.34,"vega":2.643,"contractSymbol":"SPXW  260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"call","volume":1704,"oi":4597,"ivRaw":10.983,"delta":0.586,"gamma":0.005,"optionHigh":56.8,"optionLow":27.3,"bid":40.7,"ask":40.9,"last":40.18,"theta":-5.355,"vega":2.684,"contractSymbol":"SPXW  260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"call","volume":427,"oi":232,"ivRaw":10.817,"delta":0.561,"gamma":0.005,"optionHigh":49.15,"optionLow":25.03,"bid":37.5,"ask":37.7,"last":38.3,"theta":-5.345,"vega":2.716,"contractSymbol":"SPXW  260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"call","volume":286,"oi":610,"ivRaw":10.678,"delta":0.535,"gamma":0.005,"optionHigh":49.1,"optionLow":23,"bid":34.4,"ask":34.6,"last":33.52,"theta":-5.322,"vega":2.738,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"call","volume":398,"oi":1006,"ivRaw":10.529,"delta":0.508,"gamma":0.006,"optionHigh":41.3,"optionLow":20.5,"bid":31.4,"ask":31.6,"last":31.4,"theta":-5.267,"vega":2.748,"contractSymbol":"SPXW  260710C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"call","volume":1398,"oi":562,"ivRaw":11.212,"delta":0.482,"gamma":0.005,"optionHigh":43.2,"optionLow":17.8,"bid":28.5,"ask":28.8,"last":28.1,"theta":-5.59,"vega":2.745,"contractSymbol":"SPXW  260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"call","volume":1133,"oi":1554,"ivRaw":11.075,"delta":0.455,"gamma":0.005,"optionHigh":38.86,"optionLow":16.39,"bid":25.8,"ask":26.1,"last":25.1,"theta":-5.482,"vega":2.731,"contractSymbol":"SPXW  260710C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"call","volume":802,"oi":2089,"ivRaw":10.961,"delta":0.429,"gamma":0.005,"optionHigh":37.4,"optionLow":14.2,"bid":23.3,"ask":23.5,"last":22.9,"theta":-5.357,"vega":2.704,"contractSymbol":"SPXW  260710C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"call","volume":647,"oi":388,"ivRaw":10.797,"delta":0.402,"gamma":0.005,"optionHigh":33.19,"optionLow":12.8,"bid":20.9,"ask":21.1,"last":21,"theta":-5.179,"vega":2.664,"contractSymbol":"SPXW  260710C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"call","volume":592,"oi":1206,"ivRaw":10.692,"delta":0.375,"gamma":0.005,"optionHigh":31.2,"optionLow":11.2,"bid":18.7,"ask":18.9,"last":18.8,"theta":-5.002,"vega":2.611,"contractSymbol":"SPXW  260710C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":3,"type":"call","volume":342,"oi":1227,"ivRaw":10.571,"delta":0.348,"gamma":0.005,"optionHigh":28.7,"optionLow":10.3,"bid":16.6,"ask":16.8,"last":15.93,"theta":-4.79,"vega":2.545,"contractSymbol":"SPXW  260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":3,"type":"call","volume":3318,"oi":5985,"ivRaw":10.432,"delta":0.321,"gamma":0.005,"optionHigh":26.5,"optionLow":8.7,"bid":14.6,"ask":14.8,"last":14.7,"theta":-4.543,"vega":2.465,"contractSymbol":"SPXW  260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":3,"type":"call","volume":690,"oi":610,"ivRaw":10.317,"delta":0.294,"gamma":0.005,"optionHigh":24,"optionLow":7.5,"bid":12.9,"ask":13.1,"last":12.72,"theta":-4.287,"vega":2.373,"contractSymbol":"SPXW  260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":3,"type":"call","volume":758,"oi":1178,"ivRaw":10.226,"delta":0.269,"gamma":0.005,"optionHigh":21.19,"optionLow":6.5,"bid":11.2,"ask":11.4,"last":11.4,"theta":-4.028,"vega":2.272,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":6,"type":"call","volume":19,"oi":127,"ivRaw":9.885,"delta":0.7,"gamma":0.004,"optionHigh":89.25,"optionLow":56.2,"bid":71.7,"ask":72.3,"last":72.58,"theta":-2.717,"vega":3.365,"contractSymbol":"SPXW  260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"call","volume":36,"oi":106,"ivRaw":9.75,"delta":0.684,"gamma":0.004,"optionHigh":83.6,"optionLow":51.84,"bid":68.1,"ask":68.3,"last":71.93,"theta":-2.753,"vega":3.444,"contractSymbol":"SPXW  260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"call","volume":17,"oi":1175,"ivRaw":9.651,"delta":0.667,"gamma":0.004,"optionHigh":64.66,"optionLow":50.3,"bid":64.3,"ask":64.6,"last":64.66,"theta":-2.797,"vega":3.521,"contractSymbol":"SPXW  260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"call","volume":43,"oi":529,"ivRaw":9.529,"delta":0.649,"gamma":0.004,"optionHigh":68.4,"optionLow":44.85,"bid":60.7,"ask":60.9,"last":62.3,"theta":-2.826,"vega":3.592,"contractSymbol":"SPXW  260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"call","volume":30,"oi":82,"ivRaw":9.411,"delta":0.63,"gamma":0.004,"optionHigh":63.13,"optionLow":42.57,"bid":57.1,"ask":57.3,"last":58.27,"theta":-2.85,"vega":3.658,"contractSymbol":"SPXW  260713C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"call","volume":32,"oi":48,"ivRaw":9.283,"delta":0.61,"gamma":0.004,"optionHigh":57.3,"optionLow":39.4,"bid":53.6,"ask":53.8,"last":47.05,"theta":-2.864,"vega":3.716,"contractSymbol":"SPXW  260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"call","volume":172,"oi":71,"ivRaw":9.155,"delta":0.59,"gamma":0.004,"optionHigh":53.3,"optionLow":36.9,"bid":50.2,"ask":50.4,"last":53.3,"theta":-2.869,"vega":3.766,"contractSymbol":"SPXW  260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"call","volume":181,"oi":1106,"ivRaw":9.043,"delta":0.568,"gamma":0.004,"optionHigh":63.4,"optionLow":32.8,"bid":46.9,"ask":47.1,"last":46.33,"theta":-2.871,"vega":3.807,"contractSymbol":"SPXW  260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"call","volume":110,"oi":545,"ivRaw":8.929,"delta":0.546,"gamma":0.005,"optionHigh":59.04,"optionLow":31.05,"bid":43.6,"ask":43.9,"last":45.45,"theta":-2.863,"vega":3.838,"contractSymbol":"SPXW  260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"call","volume":71,"oi":118,"ivRaw":8.8,"delta":0.524,"gamma":0.005,"optionHigh":48.6,"optionLow":28.4,"bid":40.5,"ask":40.8,"last":41.3,"theta":-2.84,"vega":3.857,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"call","volume":110,"oi":133,"ivRaw":8.682,"delta":0.5,"gamma":0.005,"optionHigh":52.34,"optionLow":27.6,"bid":37.6,"ask":37.8,"last":38.5,"theta":-2.811,"vega":3.864,"contractSymbol":"SPXW  260713C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"call","volume":195,"oi":164,"ivRaw":9.762,"delta":0.48,"gamma":0.004,"optionHigh":45.2,"optionLow":25.45,"bid":34.7,"ask":34.9,"last":34.9,"theta":-3.169,"vega":3.859,"contractSymbol":"SPXW  260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"call","volume":104,"oi":473,"ivRaw":9.638,"delta":0.458,"gamma":0.004,"optionHigh":44.3,"optionLow":23.28,"bid":31.9,"ask":32.2,"last":30.9,"theta":-3.116,"vega":3.843,"contractSymbol":"SPXW  260713C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"call","volume":124,"oi":175,"ivRaw":9.536,"delta":0.436,"gamma":0.004,"optionHigh":42.25,"optionLow":20.63,"bid":29.3,"ask":29.5,"last":30.5,"theta":-3.061,"vega":3.815,"contractSymbol":"SPXW  260713C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"call","volume":68,"oi":108,"ivRaw":9.431,"delta":0.414,"gamma":0.004,"optionHigh":35,"optionLow":18.3,"bid":26.8,"ask":27,"last":28.2,"theta":-2.994,"vega":3.774,"contractSymbol":"SPXW  260713C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"call","volume":337,"oi":436,"ivRaw":9.297,"delta":0.391,"gamma":0.004,"optionHigh":36.26,"optionLow":17.7,"bid":24.4,"ask":24.6,"last":25.42,"theta":-2.908,"vega":3.72,"contractSymbol":"SPXW  260713C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":6,"type":"call","volume":601,"oi":663,"ivRaw":9.21,"delta":0.369,"gamma":0.004,"optionHigh":29.65,"optionLow":15.08,"bid":22.2,"ask":22.4,"last":21.9,"theta":-2.827,"vega":3.654,"contractSymbol":"SPXW  260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":6,"type":"call","volume":468,"oi":1370,"ivRaw":9.09,"delta":0.346,"gamma":0.004,"optionHigh":32.2,"optionLow":13.8,"bid":20,"ask":20.2,"last":20.94,"theta":-2.725,"vega":3.574,"contractSymbol":"SPXW  260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":6,"type":"call","volume":96,"oi":165,"ivRaw":8.992,"delta":0.324,"gamma":0.004,"optionHigh":28.15,"optionLow":13.2,"bid":18,"ask":18.2,"last":18.84,"theta":-2.621,"vega":3.481,"contractSymbol":"SPXW  260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":6,"type":"call","volume":197,"oi":326,"ivRaw":8.917,"delta":0.302,"gamma":0.004,"optionHigh":23.9,"optionLow":11.1,"bid":16.2,"ask":16.4,"last":16.2,"theta":-2.517,"vega":3.378,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":7,"type":"call","volume":27,"oi":24,"ivRaw":10.702,"delta":0.674,"gamma":0.003,"optionHigh":87.95,"optionLow":63,"bid":78.5,"ask":78.7,"last":80.89,"theta":-2.848,"vega":3.764,"contractSymbol":"SPXW  260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"call","volume":35,"oi":60,"ivRaw":10.599,"delta":0.66,"gamma":0.003,"optionHigh":86.99,"optionLow":57.78,"bid":74.8,"ask":75,"last":76.1,"theta":-2.878,"vega":3.832,"contractSymbol":"SPXW  260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"call","volume":21,"oi":73,"ivRaw":10.478,"delta":0.644,"gamma":0.003,"optionHigh":75.1,"optionLow":58.7,"bid":71.1,"ask":71.4,"last":70.2,"theta":-2.898,"vega":3.894,"contractSymbol":"SPXW  260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"call","volume":69,"oi":90,"ivRaw":10.39,"delta":0.628,"gamma":0.003,"optionHigh":81.9,"optionLow":52,"bid":67.6,"ask":67.8,"last":68.2,"theta":-2.924,"vega":3.953,"contractSymbol":"SPXW  260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"call","volume":92,"oi":32,"ivRaw":10.27,"delta":0.612,"gamma":0.004,"optionHigh":78.4,"optionLow":49.08,"bid":64.1,"ask":64.3,"last":66.3,"theta":-2.933,"vega":4.006,"contractSymbol":"SPXW  260714C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"call","volume":145,"oi":65,"ivRaw":10.153,"delta":0.595,"gamma":0.004,"optionHigh":71.4,"optionLow":45.6,"bid":60.7,"ask":60.9,"last":60.1,"theta":-2.938,"vega":4.052,"contractSymbol":"SPXW  260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"call","volume":49,"oi":48,"ivRaw":10.044,"delta":0.577,"gamma":0.004,"optionHigh":67.92,"optionLow":46.48,"bid":57.3,"ask":57.6,"last":56.8,"theta":-2.94,"vega":4.092,"contractSymbol":"SPXW  260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"call","volume":125,"oi":1699,"ivRaw":9.937,"delta":0.559,"gamma":0.004,"optionHigh":64.57,"optionLow":42.17,"bid":54.1,"ask":54.3,"last":54.6,"theta":-2.936,"vega":4.125,"contractSymbol":"SPXW  260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"call","volume":33,"oi":44,"ivRaw":9.821,"delta":0.54,"gamma":0.004,"optionHigh":60.45,"optionLow":44.81,"bid":50.9,"ask":51.1,"last":51.7,"theta":-2.922,"vega":4.149,"contractSymbol":"SPXW  260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"call","volume":158,"oi":82,"ivRaw":9.707,"delta":0.521,"gamma":0.004,"optionHigh":61.2,"optionLow":37.47,"bid":47.8,"ask":48.1,"last":47.7,"theta":-2.902,"vega":4.165,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"call","volume":110,"oi":28,"ivRaw":9.596,"delta":0.501,"gamma":0.004,"optionHigh":60,"optionLow":33.43,"bid":44.9,"ask":45.1,"last":44.9,"theta":-2.875,"vega":4.17,"contractSymbol":"SPXW  260714C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"call","volume":243,"oi":197,"ivRaw":9.481,"delta":0.481,"gamma":0.004,"optionHigh":56.8,"optionLow":30.9,"bid":42,"ask":42.2,"last":41.65,"theta":-2.839,"vega":4.166,"contractSymbol":"SPXW  260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"call","volume":375,"oi":1748,"ivRaw":10.684,"delta":0.466,"gamma":0.004,"optionHigh":51.7,"optionLow":29.1,"bid":39.2,"ask":39.4,"last":41.5,"theta":-3.199,"vega":4.155,"contractSymbol":"SPXW  260714C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"call","volume":85,"oi":102,"ivRaw":10.564,"delta":0.448,"gamma":0.004,"optionHigh":50.05,"optionLow":27.2,"bid":36.5,"ask":36.7,"last":36.2,"theta":-3.148,"vega":4.134,"contractSymbol":"SPXW  260714C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"call","volume":48,"oi":54,"ivRaw":10.458,"delta":0.429,"gamma":0.004,"optionHigh":45.8,"optionLow":25.2,"bid":33.9,"ask":34.1,"last":33.8,"theta":-3.093,"vega":4.104,"contractSymbol":"SPXW  260714C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"call","volume":80,"oi":307,"ivRaw":10.364,"delta":0.41,"gamma":0.004,"optionHigh":43,"optionLow":22.45,"bid":31.4,"ask":31.6,"last":31.5,"theta":-3.035,"vega":4.065,"contractSymbol":"SPXW  260714C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":7,"type":"call","volume":27,"oi":30,"ivRaw":10.262,"delta":0.391,"gamma":0.004,"optionHigh":32.64,"optionLow":20.65,"bid":29,"ask":29.3,"last":30.38,"theta":-2.968,"vega":4.015,"contractSymbol":"SPXW  260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":7,"type":"call","volume":262,"oi":635,"ivRaw":10.157,"delta":0.372,"gamma":0.004,"optionHigh":40,"optionLow":19.55,"bid":26.8,"ask":27,"last":28.1,"theta":-2.892,"vega":3.956,"contractSymbol":"SPXW  260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":7,"type":"call","volume":80,"oi":37,"ivRaw":10.052,"delta":0.353,"gamma":0.004,"optionHigh":33.29,"optionLow":18.9,"bid":24.6,"ask":24.8,"last":25.08,"theta":-2.809,"vega":3.886,"contractSymbol":"SPXW  260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":7,"type":"call","volume":37,"oi":123,"ivRaw":9.973,"delta":0.335,"gamma":0.003,"optionHigh":26.4,"optionLow":17.3,"bid":22.6,"ask":22.8,"last":23.61,"theta":-2.727,"vega":3.807,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":8,"type":"call","volume":13,"oi":21,"ivRaw":10.989,"delta":0.659,"gamma":0.003,"optionHigh":79.08,"optionLow":70,"bid":82.8,"ask":83.2,"last":70,"theta":-2.753,"vega":4.096,"contractSymbol":"SPXW  260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"call","volume":21,"oi":34,"ivRaw":10.887,"delta":0.645,"gamma":0.003,"optionHigh":82.9,"optionLow":70.74,"bid":79.2,"ask":79.6,"last":82.9,"theta":-2.774,"vega":4.157,"contractSymbol":"SPXW  260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"call","volume":4,"oi":50,"ivRaw":10.782,"delta":0.631,"gamma":0.003,"optionHigh":87.43,"optionLow":61.93,"bid":75.6,"ask":75.9,"last":76.7,"theta":-2.791,"vega":4.213,"contractSymbol":"SPXW  260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"call","volume":6,"oi":64,"ivRaw":10.661,"delta":0.616,"gamma":0.003,"optionHigh":83.62,"optionLow":59,"bid":72,"ask":72.4,"last":73.16,"theta":-2.798,"vega":4.265,"contractSymbol":"SPXW  260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"call","volume":7,"oi":25,"ivRaw":10.548,"delta":0.601,"gamma":0.003,"optionHigh":70.9,"optionLow":59.6,"bid":68.6,"ask":69,"last":70.9,"theta":-2.804,"vega":4.312,"contractSymbol":"SPXW  260715C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"call","volume":6,"oi":56,"ivRaw":10.439,"delta":0.585,"gamma":0.003,"optionHigh":56,"optionLow":52.83,"bid":65.2,"ask":65.6,"last":52.83,"theta":-2.805,"vega":4.353,"contractSymbol":"SPXW  260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"call","volume":1,"oi":39,"ivRaw":10.338,"delta":0.569,"gamma":0.003,"optionHigh":52.23,"optionLow":52.23,"bid":61.8,"ask":62.2,"last":52.23,"theta":-2.805,"vega":4.388,"contractSymbol":"SPXW  260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"call","volume":32,"oi":302,"ivRaw":10.23,"delta":0.552,"gamma":0.003,"optionHigh":65.02,"optionLow":47.72,"bid":58.6,"ask":59,"last":60.8,"theta":-2.797,"vega":4.417,"contractSymbol":"SPXW  260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"call","volume":19,"oi":28,"ivRaw":10.125,"delta":0.535,"gamma":0.004,"optionHigh":66.5,"optionLow":45.9,"bid":55.5,"ask":55.8,"last":56.02,"theta":-2.785,"vega":4.438,"contractSymbol":"SPXW  260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"call","volume":15,"oi":754,"ivRaw":10.013,"delta":0.518,"gamma":0.004,"optionHigh":53.52,"optionLow":40.6,"bid":52.4,"ask":52.7,"last":53.52,"theta":-2.766,"vega":4.451,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"call","volume":45,"oi":45,"ivRaw":9.906,"delta":0.5,"gamma":0.004,"optionHigh":59.14,"optionLow":38.1,"bid":49.4,"ask":49.7,"last":51.4,"theta":-2.742,"vega":4.455,"contractSymbol":"SPXW  260715C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"call","volume":34,"oi":113,"ivRaw":9.787,"delta":0.482,"gamma":0.004,"optionHigh":51.45,"optionLow":35.8,"bid":46.4,"ask":46.8,"last":46.55,"theta":-2.707,"vega":4.451,"contractSymbol":"SPXW  260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"call","volume":35,"oi":104,"ivRaw":11.072,"delta":0.468,"gamma":0.003,"optionHigh":52.27,"optionLow":35.02,"bid":43.7,"ask":44,"last":43.75,"theta":-3.069,"vega":4.441,"contractSymbol":"SPXW  260715C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"call","volume":22,"oi":32,"ivRaw":10.964,"delta":0.452,"gamma":0.003,"optionHigh":43.22,"optionLow":32.4,"bid":41,"ask":41.3,"last":42.8,"theta":-3.027,"vega":4.423,"contractSymbol":"SPXW  260715C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"call","volume":18,"oi":8,"ivRaw":10.858,"delta":0.435,"gamma":0.003,"optionHigh":48.29,"optionLow":37.48,"bid":38.2,"ask":38.6,"last":37.48,"theta":-2.98,"vega":4.396,"contractSymbol":"SPXW  260715C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"call","volume":88,"oi":248,"ivRaw":10.744,"delta":0.418,"gamma":0.003,"optionHigh":48.07,"optionLow":27.73,"bid":35.8,"ask":36.1,"last":37.5,"theta":-2.925,"vega":4.361,"contractSymbol":"SPXW  260715C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":8,"type":"call","volume":31,"oi":39,"ivRaw":10.657,"delta":0.401,"gamma":0.003,"optionHigh":41.78,"optionLow":25.2,"bid":33.3,"ask":33.6,"last":32.7,"theta":-2.872,"vega":4.318,"contractSymbol":"SPXW  260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":8,"type":"call","volume":149,"oi":354,"ivRaw":10.549,"delta":0.384,"gamma":0.003,"optionHigh":41.65,"optionLow":24.1,"bid":31,"ask":31.3,"last":31.5,"theta":-2.808,"vega":4.265,"contractSymbol":"SPXW  260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":8,"type":"call","volume":13,"oi":28,"ivRaw":10.465,"delta":0.367,"gamma":0.003,"optionHigh":36.7,"optionLow":22.4,"bid":28.6,"ask":29,"last":30.05,"theta":-2.745,"vega":4.204,"contractSymbol":"SPXW  260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":8,"type":"call","volume":123,"oi":451,"ivRaw":10.36,"delta":0.349,"gamma":0.003,"optionHigh":30.4,"optionLow":20.84,"bid":26.6,"ask":26.9,"last":27.4,"theta":-2.67,"vega":4.134,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":43,"ivRaw":11.181,"delta":0.649,"gamma":0.003,"optionHigh":91.04,"optionLow":90.93,"bid":87.2,"ask":87.6,"last":90.93,"theta":-2.68,"vega":4.391,"contractSymbol":"SPXW  260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":221,"ivRaw":11.063,"delta":0.636,"gamma":0.003,"optionHigh":75.9,"optionLow":69.8,"bid":83.4,"ask":84,"last":75.9,"theta":-2.689,"vega":4.447,"contractSymbol":"SPXW  260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"call","volume":45,"oi":615,"ivRaw":10.954,"delta":0.622,"gamma":0.003,"optionHigh":83,"optionLow":66.8,"bid":80,"ask":80.4,"last":83,"theta":-2.698,"vega":4.499,"contractSymbol":"SPXW  260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"call","volume":7,"oi":42,"ivRaw":10.851,"delta":0.608,"gamma":0.003,"optionHigh":82.19,"optionLow":62.93,"bid":76.4,"ask":76.8,"last":62.93,"theta":-2.704,"vega":4.547,"contractSymbol":"SPXW  260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"call","volume":6,"oi":21,"ivRaw":10.758,"delta":0.594,"gamma":0.003,"optionHigh":65,"optionLow":59.8,"bid":73,"ask":73.4,"last":65,"theta":-2.711,"vega":4.591,"contractSymbol":"SPXW  260716C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":30,"ivRaw":10.651,"delta":0.579,"gamma":0.003,"optionHigh":67.8,"optionLow":66.23,"bid":69.6,"ask":70,"last":67.8,"theta":-2.71,"vega":4.629,"contractSymbol":"SPXW  260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"call","volume":51,"oi":37,"ivRaw":10.528,"delta":0.565,"gamma":0.003,"optionHigh":68.37,"optionLow":56.2,"bid":66.2,"ask":66.6,"last":68.21,"theta":-2.7,"vega":4.661,"contractSymbol":"SPXW  260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"call","volume":26,"oi":611,"ivRaw":10.432,"delta":0.549,"gamma":0.003,"optionHigh":65.4,"optionLow":51.31,"bid":63.1,"ask":63.4,"last":62.92,"theta":-2.693,"vega":4.688,"contractSymbol":"SPXW  260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"call","volume":10,"oi":42,"ivRaw":10.32,"delta":0.533,"gamma":0.003,"optionHigh":65.58,"optionLow":52,"bid":59.9,"ask":60.2,"last":61.2,"theta":-2.678,"vega":4.707,"contractSymbol":"SPXW  260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"call","volume":54,"oi":113,"ivRaw":10.212,"delta":0.517,"gamma":0.003,"optionHigh":61.7,"optionLow":46.33,"bid":56.8,"ask":57.2,"last":58.02,"theta":-2.659,"vega":4.719,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"call","volume":32,"oi":36,"ivRaw":10.1,"delta":0.5,"gamma":0.003,"optionHigh":64.43,"optionLow":44.85,"bid":53.8,"ask":54.1,"last":54.9,"theta":-2.635,"vega":4.723,"contractSymbol":"SPXW  260716C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"call","volume":46,"oi":125,"ivRaw":9.988,"delta":0.484,"gamma":0.003,"optionHigh":60.17,"optionLow":40,"bid":50.8,"ask":51.2,"last":54.2,"theta":-2.604,"vega":4.719,"contractSymbol":"SPXW  260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"call","volume":16,"oi":1056,"ivRaw":11.353,"delta":0.472,"gamma":0.003,"optionHigh":57.22,"optionLow":42.48,"bid":48,"ask":48.4,"last":49.2,"theta":-2.966,"vega":4.711,"contractSymbol":"SPXW  260716C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"call","volume":26,"oi":46,"ivRaw":11.243,"delta":0.456,"gamma":0.003,"optionHigh":55,"optionLow":42.43,"bid":45.3,"ask":45.6,"last":47.2,"theta":-2.928,"vega":4.695,"contractSymbol":"SPXW  260716C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"call","volume":5,"oi":67,"ivRaw":11.149,"delta":0.441,"gamma":0.003,"optionHigh":46.5,"optionLow":36.2,"bid":42.6,"ask":42.9,"last":44.4,"theta":-2.889,"vega":4.672,"contractSymbol":"SPXW  260716C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"call","volume":4,"oi":239,"ivRaw":11.048,"delta":0.425,"gamma":0.003,"optionHigh":48.7,"optionLow":41.26,"bid":40,"ask":40.3,"last":41.26,"theta":-2.845,"vega":4.641,"contractSymbol":"SPXW  260716C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":9,"type":"call","volume":14,"oi":42,"ivRaw":10.94,"delta":0.41,"gamma":0.003,"optionHigh":46.97,"optionLow":32,"bid":37.4,"ask":37.8,"last":38.96,"theta":-2.793,"vega":4.602,"contractSymbol":"SPXW  260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":9,"type":"call","volume":100,"oi":345,"ivRaw":10.839,"delta":0.394,"gamma":0.003,"optionHigh":46.51,"optionLow":29.69,"bid":35.1,"ask":35.4,"last":36.7,"theta":-2.739,"vega":4.555,"contractSymbol":"SPXW  260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":9,"type":"call","volume":16,"oi":30,"ivRaw":10.761,"delta":0.378,"gamma":0.003,"optionHigh":41.83,"optionLow":27.3,"bid":32.7,"ask":33,"last":33.85,"theta":-2.686,"vega":4.501,"contractSymbol":"SPXW  260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":9,"type":"call","volume":64,"oi":115,"ivRaw":10.642,"delta":0.362,"gamma":0.003,"optionHigh":39.5,"optionLow":24.5,"bid":30.4,"ask":30.8,"last":31.97,"theta":-2.618,"vega":4.437,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":10,"type":"call","volume":4,"oi":174,"ivRaw":11.205,"delta":0.649,"gamma":0.003,"optionHigh":92.44,"optionLow":92.44,"bid":90,"ask":92.6,"last":92.44,"theta":-2.713,"vega":4.564,"contractSymbol":"SPX   260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"call","volume":14,"oi":1342,"ivRaw":11.091,"delta":0.636,"gamma":0.003,"optionHigh":98.07,"optionLow":78.74,"bid":86.4,"ask":89,"last":87.66,"theta":-2.719,"vega":4.62,"contractSymbol":"SPX   260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"call","volume":89,"oi":4949,"ivRaw":10.987,"delta":0.623,"gamma":0.003,"optionHigh":87.01,"optionLow":68,"bid":83.6,"ask":84.2,"last":83.3,"theta":-2.724,"vega":4.672,"contractSymbol":"SPX   260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"call","volume":18,"oi":317,"ivRaw":10.888,"delta":0.61,"gamma":0.003,"optionHigh":88.44,"optionLow":65.6,"bid":80,"ask":80.7,"last":65.6,"theta":-2.727,"vega":4.72,"contractSymbol":"SPX   260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"call","volume":41,"oi":260,"ivRaw":10.779,"delta":0.596,"gamma":0.003,"optionHigh":72,"optionLow":63.9,"bid":76.5,"ask":77.2,"last":72,"theta":-2.726,"vega":4.764,"contractSymbol":"SPX   260717C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"call","volume":23,"oi":617,"ivRaw":10.678,"delta":0.582,"gamma":0.003,"optionHigh":82.48,"optionLow":59.6,"bid":73.1,"ask":73.8,"last":69.6,"theta":-2.723,"vega":4.803,"contractSymbol":"SPX   260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"call","volume":54,"oi":154,"ivRaw":10.573,"delta":0.568,"gamma":0.003,"optionHigh":79.08,"optionLow":59.3,"bid":69.8,"ask":70.5,"last":64.1,"theta":-2.715,"vega":4.837,"contractSymbol":"SPX   260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"call","volume":383,"oi":37745,"ivRaw":10.474,"delta":0.553,"gamma":0.003,"optionHigh":76.96,"optionLow":53.88,"bid":66.5,"ask":67.2,"last":65.8,"theta":-2.705,"vega":4.865,"contractSymbol":"SPX   260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"call","volume":61,"oi":647,"ivRaw":10.36,"delta":0.538,"gamma":0.003,"optionHigh":64,"optionLow":51.9,"bid":63.4,"ask":64,"last":64,"theta":-2.687,"vega":4.886,"contractSymbol":"SPX   260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"call","volume":122,"oi":671,"ivRaw":10.261,"delta":0.523,"gamma":0.003,"optionHigh":65.68,"optionLow":51.8,"bid":60.3,"ask":60.8,"last":54.47,"theta":-2.669,"vega":4.9,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"call","volume":411,"oi":1202,"ivRaw":10.149,"delta":0.507,"gamma":0.003,"optionHigh":66.5,"optionLow":44.6,"bid":57.3,"ask":57.7,"last":58.9,"theta":-2.644,"vega":4.908,"contractSymbol":"SPX   260717C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"call","volume":62,"oi":1134,"ivRaw":10.037,"delta":0.491,"gamma":0.003,"optionHigh":63.4,"optionLow":44.53,"bid":54.3,"ask":54.7,"last":55.65,"theta":-2.613,"vega":4.907,"contractSymbol":"SPX   260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"call","volume":418,"oi":3363,"ivRaw":11.447,"delta":0.479,"gamma":0.003,"optionHigh":66.2,"optionLow":41.1,"bid":51.4,"ask":51.9,"last":52.87,"theta":-2.971,"vega":4.901,"contractSymbol":"SPX   260717C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"call","volume":70,"oi":1382,"ivRaw":11.35,"delta":0.464,"gamma":0.003,"optionHigh":58.14,"optionLow":44.82,"bid":48.6,"ask":49,"last":49.99,"theta":-2.937,"vega":4.888,"contractSymbol":"SPX   260717C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"call","volume":40,"oi":355,"ivRaw":11.247,"delta":0.449,"gamma":0.003,"optionHigh":56.3,"optionLow":36.95,"bid":45.8,"ask":46.3,"last":47.26,"theta":-2.898,"vega":4.869,"contractSymbol":"SPX   260717C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"call","volume":11,"oi":1115,"ivRaw":11.148,"delta":0.435,"gamma":0.003,"optionHigh":44.62,"optionLow":35.3,"bid":43.2,"ask":43.7,"last":44.62,"theta":-2.855,"vega":4.842,"contractSymbol":"SPX   260717C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":10,"type":"call","volume":3,"oi":379,"ivRaw":11.044,"delta":0.42,"gamma":0.003,"optionHigh":32.48,"optionLow":31.82,"bid":40.6,"ask":41.1,"last":31.82,"theta":-2.807,"vega":4.808,"contractSymbol":"SPX   260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":10,"type":"call","volume":710,"oi":21411,"ivRaw":10.947,"delta":0.404,"gamma":0.003,"optionHigh":50.73,"optionLow":30.07,"bid":38.2,"ask":38.6,"last":38.57,"theta":-2.757,"vega":4.767,"contractSymbol":"SPX   260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":10,"type":"call","volume":28,"oi":620,"ivRaw":10.852,"delta":0.389,"gamma":0.003,"optionHigh":42.08,"optionLow":33.2,"bid":35.8,"ask":36.3,"last":36.22,"theta":-2.703,"vega":4.718,"contractSymbol":"SPX   260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":10,"type":"call","volume":11,"oi":360,"ivRaw":10.761,"delta":0.374,"gamma":0.003,"optionHigh":36.39,"optionLow":29.1,"bid":33.5,"ask":33.9,"last":34.1,"theta":-2.646,"vega":4.661,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":13,"type":"call","volume":3,"oi":16,"ivRaw":10.667,"delta":0.631,"gamma":0.002,"optionHigh":108.73,"optionLow":108.73,"bid":97.2,"ask":97.6,"last":108.73,"theta":-2.15,"vega":5.363,"contractSymbol":"SPXW  260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"call","volume":0,"oi":53,"ivRaw":10.572,"delta":0.619,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":93.9,"last":108.59,"theta":-2.154,"vega":5.415,"contractSymbol":"SPXW  260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"call","volume":12,"oi":173,"ivRaw":10.483,"delta":0.607,"gamma":0.003,"optionHigh":98.46,"optionLow":79,"bid":90.1,"ask":90.4,"last":92.77,"theta":-2.157,"vega":5.464,"contractSymbol":"SPXW  260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"call","volume":9,"oi":97,"ivRaw":10.386,"delta":0.595,"gamma":0.003,"optionHigh":87.2,"optionLow":76.9,"bid":86.6,"ask":86.9,"last":81.63,"theta":-2.157,"vega":5.509,"contractSymbol":"SPXW  260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"call","volume":156,"oi":11,"ivRaw":10.288,"delta":0.582,"gamma":0.003,"optionHigh":86,"optionLow":68.7,"bid":83.2,"ask":83.6,"last":84,"theta":-2.154,"vega":5.549,"contractSymbol":"SPXW  260720C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"call","volume":87,"oi":47,"ivRaw":10.188,"delta":0.569,"gamma":0.003,"optionHigh":89.8,"optionLow":67.5,"bid":79.8,"ask":80.2,"last":81.34,"theta":-2.148,"vega":5.584,"contractSymbol":"SPXW  260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"call","volume":17,"oi":14,"ivRaw":10.103,"delta":0.556,"gamma":0.003,"optionHigh":88.6,"optionLow":65,"bid":76.5,"ask":76.8,"last":78.57,"theta":-2.144,"vega":5.613,"contractSymbol":"SPXW  260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"call","volume":37,"oi":2120,"ivRaw":10.007,"delta":0.543,"gamma":0.003,"optionHigh":86.92,"optionLow":61.6,"bid":73.3,"ask":73.6,"last":66,"theta":-2.134,"vega":5.637,"contractSymbol":"SPXW  260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"call","volume":8,"oi":18,"ivRaw":9.899,"delta":0.529,"gamma":0.003,"optionHigh":72.55,"optionLow":62.2,"bid":70.1,"ask":70.4,"last":71.8,"theta":-2.119,"vega":5.655,"contractSymbol":"SPXW  260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"call","volume":16,"oi":187,"ivRaw":9.806,"delta":0.515,"gamma":0.003,"optionHigh":70.92,"optionLow":55.1,"bid":67,"ask":67.4,"last":68.05,"theta":-2.105,"vega":5.666,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"call","volume":26,"oi":46,"ivRaw":9.702,"delta":0.5,"gamma":0.003,"optionHigh":67.5,"optionLow":61.8,"bid":63.9,"ask":64.3,"last":65.68,"theta":-2.086,"vega":5.67,"contractSymbol":"SPXW  260720C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"call","volume":96,"oi":213,"ivRaw":9.6,"delta":0.486,"gamma":0.003,"optionHigh":68.99,"optionLow":51.1,"bid":60.9,"ask":61.3,"last":62.53,"theta":-2.063,"vega":5.667,"contractSymbol":"SPXW  260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"call","volume":41,"oi":2562,"ivRaw":11.265,"delta":0.477,"gamma":0.002,"optionHigh":72.33,"optionLow":50.55,"bid":58,"ask":58.4,"last":59.1,"theta":-2.429,"vega":5.66,"contractSymbol":"SPXW  260720C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"call","volume":59,"oi":35,"ivRaw":11.161,"delta":0.464,"gamma":0.003,"optionHigh":70.43,"optionLow":45.67,"bid":55.2,"ask":55.6,"last":58.09,"theta":-2.402,"vega":5.647,"contractSymbol":"SPXW  260720C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"call","volume":33,"oi":23,"ivRaw":11.063,"delta":0.451,"gamma":0.003,"optionHigh":54.06,"optionLow":43.9,"bid":52.4,"ask":52.8,"last":54.06,"theta":-2.373,"vega":5.627,"contractSymbol":"SPXW  260720C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"call","volume":87,"oi":232,"ivRaw":10.979,"delta":0.438,"gamma":0.003,"optionHigh":64.3,"optionLow":42.73,"bid":49.7,"ask":50.1,"last":51.17,"theta":-2.345,"vega":5.601,"contractSymbol":"SPXW  260720C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":13,"type":"call","volume":13,"oi":75,"ivRaw":10.874,"delta":0.424,"gamma":0.003,"optionHigh":59,"optionLow":40.83,"bid":47.1,"ask":47.4,"last":48.1,"theta":-2.309,"vega":5.568,"contractSymbol":"SPXW  260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":13,"type":"call","volume":95,"oi":471,"ivRaw":10.783,"delta":0.411,"gamma":0.003,"optionHigh":52.73,"optionLow":35.98,"bid":44.6,"ask":45,"last":45.27,"theta":-2.274,"vega":5.529,"contractSymbol":"SPXW  260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":13,"type":"call","volume":23,"oi":26,"ivRaw":10.716,"delta":0.398,"gamma":0.003,"optionHigh":45.85,"optionLow":43.44,"bid":42.1,"ask":42.4,"last":43.8,"theta":-2.241,"vega":5.483,"contractSymbol":"SPXW  260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":13,"type":"call","volume":17,"oi":404,"ivRaw":10.621,"delta":0.384,"gamma":0.003,"optionHigh":41.08,"optionLow":31.93,"bid":39.7,"ask":40,"last":41.08,"theta":-2.2,"vega":5.43,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":14,"type":"call","volume":7,"oi":3,"ivRaw":10.839,"delta":0.625,"gamma":0.002,"optionHigh":105.22,"optionLow":98.4,"bid":101,"ask":101.4,"last":98.7,"theta":-2.121,"vega":5.593,"contractSymbol":"SPXW  260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"call","volume":10,"oi":36,"ivRaw":10.738,"delta":0.614,"gamma":0.002,"optionHigh":109.25,"optionLow":86.22,"bid":97.5,"ask":97.8,"last":100.36,"theta":-2.12,"vega":5.642,"contractSymbol":"SPXW  260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"call","volume":13,"oi":100,"ivRaw":10.636,"delta":0.602,"gamma":0.002,"optionHigh":105.73,"optionLow":81.72,"bid":93.9,"ask":94.4,"last":93.65,"theta":-2.12,"vega":5.688,"contractSymbol":"SPXW  260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"call","volume":15,"oi":105,"ivRaw":10.546,"delta":0.591,"gamma":0.002,"optionHigh":99.96,"optionLow":77,"bid":90.4,"ask":90.8,"last":90.25,"theta":-2.119,"vega":5.73,"contractSymbol":"SPXW  260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"call","volume":8,"oi":10,"ivRaw":10.448,"delta":0.579,"gamma":0.003,"optionHigh":90.4,"optionLow":75.6,"bid":87.1,"ask":87.4,"last":87.05,"theta":-2.115,"vega":5.768,"contractSymbol":"SPXW  260721C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"call","volume":50,"oi":223,"ivRaw":10.365,"delta":0.566,"gamma":0.003,"optionHigh":89.2,"optionLow":70.85,"bid":83.7,"ask":84.2,"last":86.38,"theta":-2.112,"vega":5.801,"contractSymbol":"SPXW  260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"call","volume":21,"oi":11,"ivRaw":10.264,"delta":0.554,"gamma":0.003,"optionHigh":76.8,"optionLow":67.9,"bid":80.4,"ask":80.8,"last":67.9,"theta":-2.103,"vega":5.829,"contractSymbol":"SPXW  260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"call","volume":38,"oi":422,"ivRaw":10.17,"delta":0.541,"gamma":0.003,"optionHigh":80,"optionLow":67.3,"bid":77.2,"ask":77.6,"last":80,"theta":-2.093,"vega":5.852,"contractSymbol":"SPXW  260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"call","volume":15,"oi":7,"ivRaw":10.073,"delta":0.528,"gamma":0.003,"optionHigh":78.33,"optionLow":63,"bid":74,"ask":74.4,"last":73,"theta":-2.08,"vega":5.868,"contractSymbol":"SPXW  260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"call","volume":46,"oi":50,"ivRaw":9.973,"delta":0.515,"gamma":0.003,"optionHigh":74.8,"optionLow":61.96,"bid":70.9,"ask":71.2,"last":73,"theta":-2.065,"vega":5.879,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"call","volume":21,"oi":29,"ivRaw":9.882,"delta":0.501,"gamma":0.003,"optionHigh":76.65,"optionLow":67.5,"bid":67.8,"ask":68.2,"last":69.91,"theta":-2.049,"vega":5.883,"contractSymbol":"SPXW  260721C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"call","volume":70,"oi":79,"ivRaw":9.783,"delta":0.487,"gamma":0.003,"optionHigh":76.26,"optionLow":57.62,"bid":64.8,"ask":65.2,"last":64.85,"theta":-2.028,"vega":5.88,"contractSymbol":"SPXW  260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"call","volume":82,"oi":184,"ivRaw":11.509,"delta":0.479,"gamma":0.002,"optionHigh":73.13,"optionLow":52.07,"bid":61.9,"ask":62.2,"last":62.8,"theta":-2.394,"vega":5.875,"contractSymbol":"SPXW  260721C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"call","volume":4,"oi":19,"ivRaw":11.411,"delta":0.466,"gamma":0.002,"optionHigh":59.88,"optionLow":50.52,"bid":59.1,"ask":59.4,"last":59.88,"theta":-2.369,"vega":5.862,"contractSymbol":"SPXW  260721C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"call","volume":7,"oi":7,"ivRaw":11.318,"delta":0.454,"gamma":0.002,"optionHigh":58.42,"optionLow":49.97,"bid":56.3,"ask":56.6,"last":58.11,"theta":-2.343,"vega":5.844,"contractSymbol":"SPXW  260721C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"call","volume":17,"oi":193,"ivRaw":11.232,"delta":0.442,"gamma":0.002,"optionHigh":56.55,"optionLow":46.33,"bid":53.6,"ask":53.8,"last":55.07,"theta":-2.316,"vega":5.821,"contractSymbol":"SPXW  260721C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":14,"type":"call","volume":90,"oi":125,"ivRaw":11.134,"delta":0.429,"gamma":0.002,"optionHigh":61.02,"optionLow":45.23,"bid":50.9,"ask":51.2,"last":45.5,"theta":-2.285,"vega":5.791,"contractSymbol":"SPXW  260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":14,"type":"call","volume":433,"oi":1815,"ivRaw":11.06,"delta":0.417,"gamma":0.002,"optionHigh":54.59,"optionLow":40.6,"bid":48.3,"ask":48.6,"last":49.65,"theta":-2.256,"vega":5.755,"contractSymbol":"SPXW  260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":14,"type":"call","volume":0,"oi":18,"ivRaw":10.959,"delta":0.404,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":45.8,"ask":46.2,"last":68.27,"theta":-2.219,"vega":5.713,"contractSymbol":"SPXW  260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":14,"type":"call","volume":28,"oi":41,"ivRaw":10.871,"delta":0.391,"gamma":0.002,"optionHigh":46,"optionLow":35.26,"bid":43.4,"ask":43.8,"last":44.6,"theta":-2.183,"vega":5.664,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":20,"ivRaw":11.042,"delta":0.619,"gamma":0.002,"optionHigh":95.32,"optionLow":95.32,"bid":105.1,"ask":105.4,"last":95.32,"theta":-2.1,"vega":5.816,"contractSymbol":"SPXW  260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":43,"ivRaw":10.95,"delta":0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":102,"last":128.62,"theta":-2.1,"vega":5.862,"contractSymbol":"SPXW  260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"call","volume":5,"oi":350,"ivRaw":10.851,"delta":0.597,"gamma":0.002,"optionHigh":99.07,"optionLow":85.28,"bid":98,"ask":98.4,"last":99.07,"theta":-2.098,"vega":5.906,"contractSymbol":"SPXW  260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"call","volume":23,"oi":48,"ivRaw":10.762,"delta":0.586,"gamma":0.002,"optionHigh":97.46,"optionLow":83.01,"bid":94.6,"ask":95,"last":95.62,"theta":-2.096,"vega":5.945,"contractSymbol":"SPXW  260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"call","volume":17,"oi":31,"ivRaw":10.672,"delta":0.575,"gamma":0.002,"optionHigh":92.44,"optionLow":80.46,"bid":91.2,"ask":91.5,"last":92.44,"theta":-2.093,"vega":5.981,"contractSymbol":"SPXW  260722C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"call","volume":76,"oi":248,"ivRaw":10.573,"delta":0.563,"gamma":0.002,"optionHigh":90.5,"optionLow":76.8,"bid":87.8,"ask":88.2,"last":89.8,"theta":-2.085,"vega":6.011,"contractSymbol":"SPXW  260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"call","volume":18,"oi":82,"ivRaw":10.48,"delta":0.551,"gamma":0.002,"optionHigh":86.15,"optionLow":72.9,"bid":84.4,"ask":84.9,"last":86.15,"theta":-2.077,"vega":6.038,"contractSymbol":"SPXW  260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"call","volume":34,"oi":957,"ivRaw":10.379,"delta":0.539,"gamma":0.003,"optionHigh":78.7,"optionLow":69.3,"bid":81.3,"ask":81.7,"last":73.5,"theta":-2.066,"vega":6.059,"contractSymbol":"SPXW  260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"call","volume":20,"oi":10,"ivRaw":10.283,"delta":0.527,"gamma":0.003,"optionHigh":82.53,"optionLow":70.69,"bid":78.1,"ask":78.5,"last":79.76,"theta":-2.053,"vega":6.075,"contractSymbol":"SPXW  260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"call","volume":32,"oi":75,"ivRaw":10.195,"delta":0.514,"gamma":0.003,"optionHigh":79.4,"optionLow":69,"bid":75,"ask":75.4,"last":69.95,"theta":-2.04,"vega":6.085,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"call","volume":13,"oi":26,"ivRaw":10.098,"delta":0.501,"gamma":0.003,"optionHigh":74.14,"optionLow":63.3,"bid":71.9,"ask":72.3,"last":73.65,"theta":-2.023,"vega":6.088,"contractSymbol":"SPXW  260722C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"call","volume":14,"oi":508,"ivRaw":10.003,"delta":0.488,"gamma":0.003,"optionHigh":74.3,"optionLow":60.6,"bid":68.9,"ask":69.3,"last":70.8,"theta":-2.004,"vega":6.086,"contractSymbol":"SPXW  260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"call","volume":9,"oi":79,"ivRaw":9.899,"delta":0.475,"gamma":0.003,"optionHigh":69,"optionLow":56.13,"bid":66,"ask":66.4,"last":69,"theta":-1.98,"vega":6.076,"contractSymbol":"SPXW  260722C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"call","volume":26,"oi":138,"ivRaw":11.685,"delta":0.469,"gamma":0.002,"optionHigh":76.4,"optionLow":55.4,"bid":63,"ask":63.4,"last":64.78,"theta":-2.345,"vega":6.07,"contractSymbol":"SPXW  260722C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"call","volume":19,"oi":6,"ivRaw":11.598,"delta":0.457,"gamma":0.002,"optionHigh":72.1,"optionLow":58.7,"bid":60.3,"ask":60.6,"last":58.7,"theta":-2.321,"vega":6.054,"contractSymbol":"SPXW  260722C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"call","volume":2,"oi":129,"ivRaw":11.509,"delta":0.446,"gamma":0.002,"optionHigh":67.9,"optionLow":50.75,"bid":57.5,"ask":57.9,"last":50.75,"theta":-2.296,"vega":6.032,"contractSymbol":"SPXW  260722C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":15,"type":"call","volume":2,"oi":2,"ivRaw":11.418,"delta":0.434,"gamma":0.002,"optionHigh":56.02,"optionLow":56.02,"bid":54.8,"ask":55.2,"last":56.02,"theta":-2.268,"vega":6.005,"contractSymbol":"SPXW  260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":15,"type":"call","volume":58,"oi":530,"ivRaw":11.325,"delta":0.422,"gamma":0.002,"optionHigh":56.5,"optionLow":44.5,"bid":52.2,"ask":52.6,"last":54.06,"theta":-2.237,"vega":5.972,"contractSymbol":"SPXW  260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":2,"ivRaw":11.246,"delta":0.41,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":49.7,"ask":50,"last":66.5,"theta":-2.207,"vega":5.934,"contractSymbol":"SPXW  260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":15,"type":"call","volume":4,"oi":19,"ivRaw":11.157,"delta":0.398,"gamma":0.002,"optionHigh":44.61,"optionLow":41.44,"bid":47.2,"ask":47.5,"last":44.53,"theta":-2.173,"vega":5.889,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":11.239,"delta":0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":109.6,"last":134.6,"theta":-2.08,"vega":6.029,"contractSymbol":"SPXW  260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":97,"ivRaw":11.144,"delta":0.604,"gamma":0.002,"optionHigh":92.89,"optionLow":92.89,"bid":105.6,"ask":106.2,"last":92.89,"theta":-2.08,"vega":6.074,"contractSymbol":"SPXW  260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":155,"ivRaw":11.051,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":102.6,"last":129.3,"theta":-2.078,"vega":6.114,"contractSymbol":"SPXW  260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"call","volume":8,"oi":32,"ivRaw":10.961,"delta":0.583,"gamma":0.002,"optionHigh":86.7,"optionLow":86.1,"bid":98.8,"ask":99.2,"last":86.59,"theta":-2.075,"vega":6.152,"contractSymbol":"SPXW  260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"call","volume":6,"oi":0,"ivRaw":10.871,"delta":0.572,"gamma":0.002,"optionHigh":82.8,"optionLow":82.5,"bid":95.4,"ask":95.8,"last":82.8,"theta":-2.07,"vega":6.185,"contractSymbol":"SPXW  260723C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":14,"ivRaw":10.789,"delta":0.561,"gamma":0.002,"optionHigh":86.95,"optionLow":86.87,"bid":92,"ask":92.4,"last":86.95,"theta":-2.065,"vega":6.214,"contractSymbol":"SPXW  260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"call","volume":27,"oi":0,"ivRaw":10.681,"delta":0.549,"gamma":0.002,"optionHigh":79,"optionLow":77.85,"bid":88.7,"ask":89.2,"last":77.85,"theta":-2.054,"vega":6.239,"contractSymbol":"SPXW  260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"call","volume":48,"oi":316,"ivRaw":10.597,"delta":0.538,"gamma":0.002,"optionHigh":87.5,"optionLow":74.14,"bid":85.5,"ask":86,"last":87.5,"theta":-2.045,"vega":6.259,"contractSymbol":"SPXW  260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"call","volume":9,"oi":7,"ivRaw":10.503,"delta":0.526,"gamma":0.002,"optionHigh":78.1,"optionLow":77.2,"bid":82.2,"ask":82.8,"last":78.1,"theta":-2.033,"vega":6.274,"contractSymbol":"SPXW  260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":123,"ivRaw":10.401,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.6,"last":105.06,"theta":-2.017,"vega":6.283,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"call","volume":4,"oi":0,"ivRaw":10.323,"delta":0.502,"gamma":0.002,"optionHigh":78.1,"optionLow":76.7,"bid":76,"ask":76.6,"last":77.1,"theta":-2.004,"vega":6.287,"contractSymbol":"SPXW  260723C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":55,"ivRaw":10.223,"delta":0.489,"gamma":0.002,"optionHigh":81.9,"optionLow":81.9,"bid":73.1,"ask":73.6,"last":81.9,"theta":-1.985,"vega":6.285,"contractSymbol":"SPXW  260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":364,"ivRaw":10.132,"delta":0.477,"gamma":0.002,"optionHigh":73,"optionLow":71.4,"bid":70.1,"ask":70.6,"last":71.4,"theta":-1.965,"vega":6.277,"contractSymbol":"SPXW  260723C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"call","volume":5,"oi":52,"ivRaw":11.99,"delta":0.471,"gamma":0.002,"optionHigh":65.09,"optionLow":65.09,"bid":67.2,"ask":67.6,"last":65.09,"theta":-2.332,"vega":6.271,"contractSymbol":"SPXW  260723C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":2,"ivRaw":11.907,"delta":0.46,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":64.8,"last":74.06,"theta":-2.311,"vega":6.256,"contractSymbol":"SPXW  260723C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"call","volume":17,"oi":105,"ivRaw":11.808,"delta":0.449,"gamma":0.002,"optionHigh":59.74,"optionLow":51.5,"bid":61.6,"ask":62,"last":52.2,"theta":-2.285,"vega":6.237,"contractSymbol":"SPXW  260723C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":2,"ivRaw":11.722,"delta":0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.9,"ask":59.3,"last":76.7,"theta":-2.259,"vega":6.212,"contractSymbol":"SPXW  260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":16,"type":"call","volume":3,"oi":272,"ivRaw":11.644,"delta":0.427,"gamma":0.002,"optionHigh":58.3,"optionLow":51.22,"bid":56.3,"ask":56.6,"last":57.2,"theta":-2.234,"vega":6.182,"contractSymbol":"SPXW  260723C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":11.556,"delta":0.416,"gamma":0.002,"optionHigh":56.1,"optionLow":55.7,"bid":53.7,"ask":54.2,"last":56.1,"theta":-2.205,"vega":6.147,"contractSymbol":"SPXW  260723C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":16,"type":"call","volume":10,"oi":10,"ivRaw":11.46,"delta":0.404,"gamma":0.002,"optionHigh":47.4,"optionLow":46.2,"bid":51.2,"ask":51.5,"last":47.4,"theta":-2.172,"vega":6.106,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":10,"ivRaw":11.471,"delta":0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":115,"last":98.9,"theta":-2.122,"vega":6.224,"contractSymbol":"SPXW  260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"call","volume":10,"oi":1434,"ivRaw":11.393,"delta":0.602,"gamma":0.002,"optionHigh":120.55,"optionLow":105.2,"bid":111,"ask":111.4,"last":108.45,"theta":-2.124,"vega":6.267,"contractSymbol":"SPXW  260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":351,"ivRaw":11.301,"delta":0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.4,"ask":107.9,"last":130.9,"theta":-2.12,"vega":6.306,"contractSymbol":"SPXW  260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"call","volume":14,"oi":1187,"ivRaw":11.205,"delta":0.582,"gamma":0.002,"optionHigh":115.46,"optionLow":91.2,"bid":104.1,"ask":104.4,"last":104.37,"theta":-2.114,"vega":6.342,"contractSymbol":"SPXW  260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"call","volume":16,"oi":27,"ivRaw":11.117,"delta":0.572,"gamma":0.002,"optionHigh":113.81,"optionLow":87.5,"bid":100.7,"ask":101,"last":87.5,"theta":-2.108,"vega":6.375,"contractSymbol":"SPXW  260724C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"call","volume":117,"oi":220,"ivRaw":11.045,"delta":0.562,"gamma":0.002,"optionHigh":102.67,"optionLow":84.62,"bid":97.3,"ask":97.7,"last":96.29,"theta":-2.104,"vega":6.404,"contractSymbol":"SPXW  260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"call","volume":128,"oi":16,"ivRaw":10.941,"delta":0.551,"gamma":0.002,"optionHigh":96.7,"optionLow":81.8,"bid":94,"ask":94.4,"last":96.7,"theta":-2.093,"vega":6.429,"contractSymbol":"SPXW  260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"call","volume":239,"oi":643,"ivRaw":10.853,"delta":0.54,"gamma":0.002,"optionHigh":104.16,"optionLow":77.93,"bid":90.8,"ask":91.1,"last":93.1,"theta":-2.083,"vega":6.449,"contractSymbol":"SPXW  260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"call","volume":13,"oi":37,"ivRaw":10.764,"delta":0.529,"gamma":0.002,"optionHigh":89.15,"optionLow":83.4,"bid":87.6,"ask":88,"last":83.8,"theta":-2.071,"vega":6.464,"contractSymbol":"SPXW  260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"call","volume":54,"oi":268,"ivRaw":10.674,"delta":0.517,"gamma":0.002,"optionHigh":96.99,"optionLow":74.85,"bid":84.4,"ask":84.8,"last":84.8,"theta":-2.057,"vega":6.475,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"call","volume":16,"oi":45,"ivRaw":10.578,"delta":0.506,"gamma":0.002,"optionHigh":86.4,"optionLow":83.4,"bid":81.3,"ask":81.8,"last":83.4,"theta":-2.041,"vega":6.481,"contractSymbol":"SPXW  260724C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"call","volume":122,"oi":786,"ivRaw":10.483,"delta":0.494,"gamma":0.002,"optionHigh":93.2,"optionLow":69.03,"bid":78.3,"ask":78.8,"last":80.5,"theta":-2.022,"vega":6.481,"contractSymbol":"SPXW  260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"call","volume":137,"oi":235,"ivRaw":10.391,"delta":0.482,"gamma":0.002,"optionHigh":87.92,"optionLow":65.7,"bid":75.3,"ask":75.7,"last":76.23,"theta":-2.002,"vega":6.475,"contractSymbol":"SPXW  260724C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"call","volume":63,"oi":659,"ivRaw":12.306,"delta":0.477,"gamma":0.002,"optionHigh":87.9,"optionLow":69.13,"bid":72.4,"ask":72.8,"last":71.31,"theta":-2.369,"vega":6.47,"contractSymbol":"SPXW  260724C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"call","volume":1,"oi":48,"ivRaw":12.221,"delta":0.466,"gamma":0.002,"optionHigh":71.45,"optionLow":71.45,"bid":69.5,"ask":69.9,"last":71.45,"theta":-2.348,"vega":6.458,"contractSymbol":"SPXW  260724C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"call","volume":12,"oi":195,"ivRaw":12.129,"delta":0.456,"gamma":0.002,"optionHigh":77.7,"optionLow":57.77,"bid":66.7,"ask":67.2,"last":68.32,"theta":-2.324,"vega":6.442,"contractSymbol":"SPXW  260724C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":17,"type":"call","volume":2,"oi":10,"ivRaw":12.044,"delta":0.446,"gamma":0.002,"optionHigh":74.9,"optionLow":74.57,"bid":63.9,"ask":64.3,"last":74.57,"theta":-2.3,"vega":6.421,"contractSymbol":"SPXW  260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":17,"type":"call","volume":76,"oi":1220,"ivRaw":11.958,"delta":0.435,"gamma":0.002,"optionHigh":69.84,"optionLow":51.66,"bid":61.2,"ask":61.6,"last":61.85,"theta":-2.274,"vega":6.395,"contractSymbol":"SPXW  260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":17,"type":"call","volume":30,"oi":143,"ivRaw":11.871,"delta":0.424,"gamma":0.002,"optionHigh":71,"optionLow":51.28,"bid":58.6,"ask":59,"last":52.93,"theta":-2.246,"vega":6.364,"contractSymbol":"SPXW  260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":17,"type":"call","volume":61,"oi":197,"ivRaw":11.783,"delta":0.413,"gamma":0.002,"optionHigh":57.81,"optionLow":49.08,"bid":56,"ask":56.4,"last":57.81,"theta":-2.217,"vega":6.328,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.101,"delta":0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.3,"ask":119.8,"last":0,"theta":-1.859,"vega":6.783,"contractSymbol":"SPXW  260727C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"call","volume":6,"oi":56,"ivRaw":11.004,"delta":0.595,"gamma":0.002,"optionHigh":112.86,"optionLow":112.86,"bid":115.8,"ask":116.2,"last":112.86,"theta":-1.854,"vega":6.824,"contractSymbol":"SPXW  260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"call","volume":1,"oi":180,"ivRaw":10.924,"delta":0.586,"gamma":0.002,"optionHigh":109.22,"optionLow":109.22,"bid":112.4,"ask":112.8,"last":109.22,"theta":-1.852,"vega":6.863,"contractSymbol":"SPXW  260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"call","volume":15,"oi":74,"ivRaw":10.838,"delta":0.576,"gamma":0.002,"optionHigh":120.36,"optionLow":95.95,"bid":108.9,"ask":109.4,"last":95.95,"theta":-1.848,"vega":6.898,"contractSymbol":"SPXW  260727C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.753,"delta":0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.5,"ask":106,"last":0,"theta":-1.842,"vega":6.929,"contractSymbol":"SPXW  260727C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"call","volume":36,"oi":51,"ivRaw":10.66,"delta":0.556,"gamma":0.002,"optionHigh":107.95,"optionLow":89.52,"bid":102.2,"ask":102.6,"last":102.85,"theta":-1.834,"vega":6.956,"contractSymbol":"SPXW  260727C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":10.575,"delta":0.546,"gamma":0.002,"optionHigh":90.8,"optionLow":90.7,"bid":98.8,"ask":99.3,"last":90.8,"theta":-1.826,"vega":6.98,"contractSymbol":"SPXW  260727C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"call","volume":153,"oi":160,"ivRaw":10.497,"delta":0.535,"gamma":0.002,"optionHigh":110.3,"optionLow":83.5,"bid":95.7,"ask":96.1,"last":94.69,"theta":-1.818,"vega":6.999,"contractSymbol":"SPXW  260727C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.411,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":92.9,"last":0,"theta":-1.808,"vega":7.013,"contractSymbol":"SPXW  260727C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"call","volume":57,"oi":250,"ivRaw":10.318,"delta":0.514,"gamma":0.002,"optionHigh":101.72,"optionLow":79.7,"bid":89.2,"ask":89.8,"last":91.05,"theta":-1.795,"vega":7.022,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":10.228,"delta":0.503,"gamma":0.002,"optionHigh":88.89,"optionLow":88.35,"bid":86.2,"ask":86.6,"last":88.35,"theta":-1.781,"vega":7.026,"contractSymbol":"SPXW  260727C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"call","volume":52,"oi":170,"ivRaw":10.138,"delta":0.492,"gamma":0.002,"optionHigh":93.8,"optionLow":75.2,"bid":83.2,"ask":83.6,"last":84.7,"theta":-1.765,"vega":7.025,"contractSymbol":"SPXW  260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"call","volume":11,"oi":545,"ivRaw":10.051,"delta":0.48,"gamma":0.002,"optionHigh":92.87,"optionLow":83,"bid":80.2,"ask":80.6,"last":83,"theta":-1.748,"vega":7.018,"contractSymbol":"SPXW  260727C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"call","volume":29,"oi":16,"ivRaw":12.14,"delta":0.476,"gamma":0.002,"optionHigh":87.33,"optionLow":73.98,"bid":77.2,"ask":77.6,"last":79.03,"theta":-2.117,"vega":7.014,"contractSymbol":"SPXW  260727C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"call","volume":27,"oi":0,"ivRaw":12.048,"delta":0.467,"gamma":0.002,"optionHigh":76.78,"optionLow":76.78,"bid":74.2,"ask":74.8,"last":76.78,"theta":-2.098,"vega":7.002,"contractSymbol":"SPXW  260727C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"call","volume":10,"oi":124,"ivRaw":11.97,"delta":0.457,"gamma":0.002,"optionHigh":75.67,"optionLow":68.75,"bid":71.5,"ask":71.9,"last":68.75,"theta":-2.079,"vega":6.986,"contractSymbol":"SPXW  260727C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.885,"delta":0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.6,"ask":69.2,"last":0,"theta":-2.059,"vega":6.965,"contractSymbol":"SPXW  260727C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":20,"type":"call","volume":18,"oi":251,"ivRaw":11.806,"delta":0.437,"gamma":0.002,"optionHigh":65.1,"optionLow":58.2,"bid":66,"ask":66.4,"last":64.97,"theta":-2.038,"vega":6.94,"contractSymbol":"SPXW  260727C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":20,"type":"call","volume":28,"oi":0,"ivRaw":11.72,"delta":0.427,"gamma":0.002,"optionHigh":65.81,"optionLow":64.8,"bid":63.3,"ask":63.7,"last":64.8,"theta":-2.014,"vega":6.91,"contractSymbol":"SPXW  260727C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":20,"type":"call","volume":5,"oi":147,"ivRaw":11.641,"delta":0.417,"gamma":0.002,"optionHigh":66.46,"optionLow":53.95,"bid":60.7,"ask":61.1,"last":61.55,"theta":-1.991,"vega":6.875,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":4,"ivRaw":11.821,"delta":0.66,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.6,"ask":149,"last":175.32,"theta":-1.838,"vega":6.614,"contractSymbol":"SPXW  260728C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"call","volume":11,"oi":6,"ivRaw":11.658,"delta":0.644,"gamma":0.002,"optionHigh":142.4,"optionLow":142.4,"bid":141,"ask":141.6,"last":142.4,"theta":-1.844,"vega":6.725,"contractSymbol":"SPXW  260728C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"call","volume":18,"oi":52,"ivRaw":11.489,"delta":0.628,"gamma":0.002,"optionHigh":136,"optionLow":126.26,"bid":133.8,"ask":134.2,"last":136,"theta":-1.847,"vega":6.828,"contractSymbol":"SPXW  260728C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":5,"ivRaw":11.324,"delta":0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127,"last":155.2,"theta":-1.847,"vega":6.922,"contractSymbol":"SPXW  260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"call","volume":126,"oi":10,"ivRaw":11.161,"delta":0.593,"gamma":0.002,"optionHigh":121.82,"optionLow":105.1,"bid":119.4,"ask":120,"last":121.7,"theta":-1.843,"vega":7.005,"contractSymbol":"SPXW  260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"call","volume":15,"oi":77,"ivRaw":11.075,"delta":0.583,"gamma":0.002,"optionHigh":110.09,"optionLow":103.3,"bid":116.1,"ask":116.6,"last":103.3,"theta":-1.839,"vega":7.042,"contractSymbol":"SPXW  260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"call","volume":1,"oi":1,"ivRaw":10.982,"delta":0.574,"gamma":0.002,"optionHigh":102.9,"optionLow":102.9,"bid":112.6,"ask":113,"last":102.9,"theta":-1.833,"vega":7.075,"contractSymbol":"SPXW  260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"call","volume":12,"oi":19,"ivRaw":10.819,"delta":0.555,"gamma":0.002,"optionHigh":108.73,"optionLow":96.48,"bid":105.9,"ask":106.3,"last":108.73,"theta":-1.822,"vega":7.131,"contractSymbol":"SPXW  260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"call","volume":11,"oi":210,"ivRaw":10.644,"delta":0.535,"gamma":0.002,"optionHigh":103.64,"optionLow":85.59,"bid":99.4,"ask":99.8,"last":86.52,"theta":-1.803,"vega":7.172,"contractSymbol":"SPXW  260728C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"call","volume":22,"oi":14,"ivRaw":10.468,"delta":0.514,"gamma":0.002,"optionHigh":98.94,"optionLow":82.74,"bid":93,"ask":93.4,"last":95.04,"theta":-1.78,"vega":7.195,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"call","volume":14,"oi":199,"ivRaw":10.3,"delta":0.493,"gamma":0.002,"optionHigh":92.74,"optionLow":83.3,"bid":86.9,"ask":87.4,"last":89.08,"theta":-1.753,"vega":7.199,"contractSymbol":"SPXW  260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"call","volume":14,"oi":1214,"ivRaw":10.208,"delta":0.482,"gamma":0.002,"optionHigh":95.21,"optionLow":75.45,"bid":83.9,"ask":84.4,"last":84.6,"theta":-1.736,"vega":7.192,"contractSymbol":"SPXW  260728C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"call","volume":1,"oi":31,"ivRaw":10.123,"delta":0.471,"gamma":0.002,"optionHigh":72.8,"optionLow":72.8,"bid":80.9,"ask":81.4,"last":72.8,"theta":-1.719,"vega":7.18,"contractSymbol":"SPXW  260728C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":14,"ivRaw":12.184,"delta":0.459,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":75.6,"last":97.36,"theta":-2.07,"vega":7.162,"contractSymbol":"SPXW  260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"call","volume":10,"oi":682,"ivRaw":12.02,"delta":0.44,"gamma":0.002,"optionHigh":64.4,"optionLow":63.82,"bid":69.6,"ask":70,"last":64.4,"theta":-2.03,"vega":7.12,"contractSymbol":"SPXW  260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"call","volume":17,"oi":1,"ivRaw":11.864,"delta":0.421,"gamma":0.002,"optionHigh":66.1,"optionLow":56.5,"bid":64.3,"ask":64.7,"last":66.1,"theta":-1.987,"vega":7.06,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"call","volume":1,"oi":2,"ivRaw":11.702,"delta":0.402,"gamma":0.002,"optionHigh":53.05,"optionLow":53.05,"bid":59.3,"ask":59.6,"last":53.05,"theta":-1.938,"vega":6.981,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"call","volume":10,"oi":36,"ivRaw":11.636,"delta":0.392,"gamma":0.002,"optionHigh":52.65,"optionLow":52.06,"bid":56.8,"ask":57.2,"last":52.65,"theta":-1.915,"vega":6.935,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":21,"type":"call","volume":23,"oi":0,"ivRaw":11.554,"delta":0.382,"gamma":0.002,"optionHigh":52.76,"optionLow":50.75,"bid":54.4,"ask":54.8,"last":50.75,"theta":-1.887,"vega":6.884,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":45,"ivRaw":11.411,"delta":0.362,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":49.8,"ask":50.1,"last":68.94,"theta":-1.832,"vega":6.768,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"call","volume":8,"oi":13,"ivRaw":12.194,"delta":0.652,"gamma":0.002,"optionHigh":146.68,"optionLow":146.68,"bid":153.8,"ask":154.2,"last":146.68,"theta":-1.872,"vega":6.824,"contractSymbol":"SPXW  260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":6,"ivRaw":12.025,"delta":0.637,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.3,"ask":146.8,"last":161.36,"theta":-1.875,"vega":6.927,"contractSymbol":"SPXW  260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":51,"ivRaw":11.866,"delta":0.622,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139,"ask":139.6,"last":150.87,"theta":-1.877,"vega":7.023,"contractSymbol":"SPXW  260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":6,"ivRaw":11.699,"delta":0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":132.4,"last":105.9,"theta":-1.875,"vega":7.11,"contractSymbol":"SPXW  260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":9,"ivRaw":11.524,"delta":0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.9,"ask":125.4,"last":110.53,"theta":-1.868,"vega":7.187,"contractSymbol":"SPXW  260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"call","volume":5,"oi":55,"ivRaw":11.45,"delta":0.58,"gamma":0.002,"optionHigh":113.7,"optionLow":113.7,"bid":121.4,"ask":122,"last":113.7,"theta":-1.865,"vega":7.221,"contractSymbol":"SPXW  260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":3,"ivRaw":11.356,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.4,"last":133.15,"theta":-1.858,"vega":7.252,"contractSymbol":"SPXW  260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":2,"ivRaw":11.193,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.3,"ask":111.8,"last":113.3,"theta":-1.846,"vega":7.305,"contractSymbol":"SPXW  260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"call","volume":15,"oi":90,"ivRaw":11.032,"delta":0.534,"gamma":0.002,"optionHigh":107.5,"optionLow":96.87,"bid":104.8,"ask":105.2,"last":106.1,"theta":-1.83,"vega":7.342,"contractSymbol":"SPXW  260729C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":6,"ivRaw":10.855,"delta":0.514,"gamma":0.002,"optionHigh":101.1,"optionLow":95.1,"bid":98.5,"ask":99,"last":101.1,"theta":-1.807,"vega":7.364,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":10.688,"delta":0.494,"gamma":0.002,"optionHigh":95.4,"optionLow":95,"bid":92.3,"ask":92.8,"last":95.4,"theta":-1.78,"vega":7.368,"contractSymbol":"SPXW  260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"call","volume":14,"oi":147,"ivRaw":10.605,"delta":0.484,"gamma":0.002,"optionHigh":92.83,"optionLow":80.78,"bid":89.3,"ask":89.8,"last":91,"theta":-1.766,"vega":7.363,"contractSymbol":"SPXW  260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":6,"ivRaw":10.516,"delta":0.473,"gamma":0.002,"optionHigh":80.5,"optionLow":80.5,"bid":86.3,"ask":86.8,"last":80.5,"theta":-1.748,"vega":7.352,"contractSymbol":"SPXW  260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"call","volume":26,"oi":10,"ivRaw":12.648,"delta":0.463,"gamma":0.002,"optionHigh":75.1,"optionLow":75.1,"bid":80.6,"ask":81,"last":75.1,"theta":-2.103,"vega":7.336,"contractSymbol":"SPXW  260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"call","volume":3,"oi":171,"ivRaw":12.487,"delta":0.445,"gamma":0.002,"optionHigh":78.38,"optionLow":74.78,"bid":75,"ask":75.4,"last":78.38,"theta":-2.066,"vega":7.298,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":29,"ivRaw":12.32,"delta":0.427,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70,"last":92.09,"theta":-2.023,"vega":7.244,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":14,"ivRaw":12.168,"delta":0.408,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.5,"ask":64.9,"last":85.04,"theta":-1.979,"vega":7.174,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":488,"ivRaw":12.092,"delta":0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62,"ask":62.4,"last":81.98,"theta":-1.955,"vega":7.133,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":50,"ivRaw":12.02,"delta":0.39,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.6,"ask":60,"last":79.23,"theta":-1.932,"vega":7.087,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":43,"ivRaw":11.878,"delta":0.371,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":54.9,"ask":55.4,"last":60.85,"theta":-1.88,"vega":6.983,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":12.603,"delta":0.645,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":159.3,"ask":159.8,"last":178.11,"theta":-1.91,"vega":7.027,"contractSymbol":"SPXW  260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":2,"ivRaw":12.442,"delta":0.631,"gamma":0.002,"optionHigh":160,"optionLow":160,"bid":151.8,"ask":152.4,"last":160,"theta":-1.913,"vega":7.124,"contractSymbol":"SPXW  260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":29,"ivRaw":12.277,"delta":0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.7,"ask":145.2,"last":163.48,"theta":-1.913,"vega":7.213,"contractSymbol":"SPXW  260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":15,"ivRaw":12.118,"delta":0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.6,"ask":138,"last":110.6,"theta":-1.909,"vega":7.294,"contractSymbol":"SPXW  260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":11.956,"delta":0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.6,"ask":131.2,"last":132,"theta":-1.903,"vega":7.365,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":33,"ivRaw":11.874,"delta":0.576,"gamma":0.002,"optionHigh":121.77,"optionLow":121.77,"bid":127.2,"ask":127.6,"last":121.77,"theta":-1.899,"vega":7.397,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"call","volume":2,"oi":24,"ivRaw":11.787,"delta":0.568,"gamma":0.002,"optionHigh":112.5,"optionLow":111.3,"bid":123.8,"ask":124.2,"last":112.5,"theta":-1.893,"vega":7.425,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":23,"ivRaw":11.636,"delta":0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.2,"ask":117.6,"last":141.77,"theta":-1.881,"vega":7.474,"contractSymbol":"SPXW  260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"call","volume":30,"oi":142,"ivRaw":11.462,"delta":0.532,"gamma":0.002,"optionHigh":114,"optionLow":100,"bid":110.6,"ask":111.2,"last":110.25,"theta":-1.863,"vega":7.509,"contractSymbol":"SPXW  260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":10,"ivRaw":11.3,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":104.8,"last":114.6,"theta":-1.842,"vega":7.529,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"call","volume":2,"oi":7,"ivRaw":11.13,"delta":0.495,"gamma":0.002,"optionHigh":94.7,"optionLow":94.7,"bid":98.2,"ask":98.6,"last":94.7,"theta":-1.816,"vega":7.533,"contractSymbol":"SPXW  260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":70,"ivRaw":11.043,"delta":0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.6,"last":109.86,"theta":-1.801,"vega":7.529,"contractSymbol":"SPXW  260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":33,"ivRaw":10.957,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":92.6,"last":108.33,"theta":-1.785,"vega":7.52,"contractSymbol":"SPXW  260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":454,"ivRaw":13.132,"delta":0.466,"gamma":0.002,"optionHigh":80.44,"optionLow":80.44,"bid":86.4,"ask":86.8,"last":80.44,"theta":-2.139,"vega":7.506,"contractSymbol":"SPXW  260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"call","volume":112,"oi":3113,"ivRaw":12.978,"delta":0.449,"gamma":0.002,"optionHigh":87.3,"optionLow":70,"bid":80.8,"ask":81.2,"last":82.29,"theta":-2.105,"vega":7.472,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"call","volume":4,"oi":20,"ivRaw":12.827,"delta":0.432,"gamma":0.002,"optionHigh":70,"optionLow":69,"bid":75.4,"ask":75.8,"last":70,"theta":-2.067,"vega":7.424,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":1,"ivRaw":12.679,"delta":0.415,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":70.6,"last":86.9,"theta":-2.026,"vega":7.362,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":46,"ivRaw":12.597,"delta":0.406,"gamma":0.002,"optionHigh":72.98,"optionLow":72.98,"bid":67.7,"ask":68.2,"last":72.98,"theta":-2.003,"vega":7.325,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":9,"ivRaw":12.532,"delta":0.397,"gamma":0.002,"optionHigh":70.48,"optionLow":70.48,"bid":65.2,"ask":65.6,"last":70.48,"theta":-1.981,"vega":7.284,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":2,"ivRaw":12.394,"delta":0.38,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.4,"ask":60.8,"last":73.25,"theta":-1.935,"vega":7.191,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":24,"type":"call","volume":1,"oi":222,"ivRaw":12.315,"delta":0.592,"gamma":0.002,"optionHigh":129.5,"optionLow":129.5,"bid":139.8,"ask":140.2,"last":129.5,"theta":-1.951,"vega":7.493,"contractSymbol":"SPXW  260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"call","volume":4,"oi":1067,"ivRaw":12.232,"delta":0.584,"gamma":0.002,"optionHigh":139.07,"optionLow":123.53,"bid":136.4,"ask":136.8,"last":139.07,"theta":-1.946,"vega":7.526,"contractSymbol":"SPXW  260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"call","volume":19,"oi":2017,"ivRaw":12.158,"delta":0.576,"gamma":0.002,"optionHigh":142.7,"optionLow":121.2,"bid":133,"ask":133.4,"last":135.68,"theta":-1.943,"vega":7.557,"contractSymbol":"SPXW  260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"call","volume":40,"oi":203,"ivRaw":12.079,"delta":0.568,"gamma":0.002,"optionHigh":143.34,"optionLow":122.86,"bid":129.6,"ask":130,"last":122.86,"theta":-1.937,"vega":7.585,"contractSymbol":"SPXW  260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"call","volume":13,"oi":92,"ivRaw":11.994,"delta":0.56,"gamma":0.002,"optionHigh":120.6,"optionLow":113.5,"bid":126.2,"ask":126.6,"last":119.9,"theta":-1.93,"vega":7.611,"contractSymbol":"SPXW  260731C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"call","volume":36,"oi":133,"ivRaw":11.918,"delta":0.551,"gamma":0.002,"optionHigh":124.37,"optionLow":111.3,"bid":122.9,"ask":123.4,"last":124.37,"theta":-1.923,"vega":7.633,"contractSymbol":"SPXW  260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"call","volume":3,"oi":181,"ivRaw":11.836,"delta":0.543,"gamma":0.002,"optionHigh":120,"optionLow":109.7,"bid":119.7,"ask":120,"last":120,"theta":-1.915,"vega":7.652,"contractSymbol":"SPXW  260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"call","volume":234,"oi":3114,"ivRaw":11.755,"delta":0.534,"gamma":0.002,"optionHigh":126.63,"optionLow":102.5,"bid":116.4,"ask":116.8,"last":117.1,"theta":-1.906,"vega":7.668,"contractSymbol":"SPXW  260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"call","volume":27,"oi":92,"ivRaw":11.676,"delta":0.526,"gamma":0.002,"optionHigh":111.6,"optionLow":100.53,"bid":113.2,"ask":113.6,"last":110.5,"theta":-1.896,"vega":7.681,"contractSymbol":"SPXW  260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"call","volume":61,"oi":136,"ivRaw":11.591,"delta":0.517,"gamma":0.002,"optionHigh":119.9,"optionLow":99.6,"bid":110.1,"ask":110.4,"last":111.96,"theta":-1.884,"vega":7.69,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"call","volume":226,"oi":73,"ivRaw":11.51,"delta":0.508,"gamma":0.002,"optionHigh":113.7,"optionLow":95.8,"bid":106.9,"ask":107.3,"last":107.8,"theta":-1.873,"vega":7.696,"contractSymbol":"SPXW  260731C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"call","volume":354,"oi":1327,"ivRaw":11.425,"delta":0.499,"gamma":0.002,"optionHigh":115.32,"optionLow":91.23,"bid":103.9,"ask":104.2,"last":105,"theta":-1.859,"vega":7.697,"contractSymbol":"SPXW  260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"call","volume":1560,"oi":2441,"ivRaw":11.334,"delta":0.49,"gamma":0.002,"optionHigh":112.2,"optionLow":88.48,"bid":100.8,"ask":101.2,"last":102.49,"theta":-1.843,"vega":7.694,"contractSymbol":"SPXW  260731C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"call","volume":109,"oi":148,"ivRaw":11.252,"delta":0.48,"gamma":0.002,"optionHigh":109.4,"optionLow":88.78,"bid":97.8,"ask":98.2,"last":94.58,"theta":-1.828,"vega":7.688,"contractSymbol":"SPXW  260731C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"call","volume":31,"oi":167,"ivRaw":13.565,"delta":0.478,"gamma":0.002,"optionHigh":102.3,"optionLow":84.2,"bid":94.9,"ask":95.4,"last":95.8,"theta":-2.2,"vega":7.686,"contractSymbol":"SPXW  260731C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"call","volume":48,"oi":358,"ivRaw":13.494,"delta":0.47,"gamma":0.002,"optionHigh":102.93,"optionLow":82.4,"bid":92,"ask":92.4,"last":92.5,"theta":-2.186,"vega":7.676,"contractSymbol":"SPXW  260731C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":24,"type":"call","volume":9,"oi":248,"ivRaw":13.405,"delta":0.463,"gamma":0.002,"optionHigh":98.04,"optionLow":86.86,"bid":89.2,"ask":89.6,"last":91.78,"theta":-2.168,"vega":7.663,"contractSymbol":"SPXW  260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":24,"type":"call","volume":339,"oi":2541,"ivRaw":13.33,"delta":0.455,"gamma":0.002,"optionHigh":97,"optionLow":77,"bid":86.4,"ask":86.8,"last":87.1,"theta":-2.151,"vega":7.647,"contractSymbol":"SPXW  260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":24,"type":"call","volume":1,"oi":345,"ivRaw":13.256,"delta":0.447,"gamma":0.002,"optionHigh":85.95,"optionLow":85.95,"bid":83.6,"ask":84,"last":85.95,"theta":-2.133,"vega":7.628,"contractSymbol":"SPXW  260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":24,"type":"call","volume":60,"oi":180,"ivRaw":13.19,"delta":0.438,"gamma":0.002,"optionHigh":86.72,"optionLow":72.6,"bid":80.8,"ask":81.3,"last":83.21,"theta":-2.116,"vega":7.605,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":75,"ivRaw":12.505,"delta":0.637,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169,"ask":169.4,"last":161.7,"theta":-1.765,"vega":7.678,"contractSymbol":"SPXW  260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":13,"ivRaw":12.352,"delta":0.623,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":161.7,"ask":162.2,"last":134.7,"theta":-1.766,"vega":7.77,"contractSymbol":"SPXW  260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":89,"ivRaw":12.201,"delta":0.609,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":154.5,"ask":154.9,"last":134.8,"theta":-1.764,"vega":7.855,"contractSymbol":"SPXW  260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":42,"ivRaw":12.047,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":147.4,"ask":148,"last":167,"theta":-1.759,"vega":7.932,"contractSymbol":"SPXW  260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":47,"ivRaw":11.89,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.4,"ask":141,"last":163.53,"theta":-1.752,"vega":7.999,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":105,"ivRaw":11.817,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":137.6,"last":150.39,"theta":-1.748,"vega":8.029,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":32,"ivRaw":11.739,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.7,"ask":134.2,"last":154.87,"theta":-1.742,"vega":8.057,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"call","volume":1,"oi":55,"ivRaw":11.582,"delta":0.548,"gamma":0.002,"optionHigh":118.43,"optionLow":118.43,"bid":127,"ask":127.5,"last":118.43,"theta":-1.729,"vega":8.103,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"call","volume":44,"oi":93,"ivRaw":11.424,"delta":0.531,"gamma":0.002,"optionHigh":130.68,"optionLow":110.47,"bid":120.6,"ask":121,"last":122.56,"theta":-1.714,"vega":8.136,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"call","volume":44,"oi":53,"ivRaw":11.267,"delta":0.514,"gamma":0.002,"optionHigh":124,"optionLow":105.81,"bid":114.2,"ask":114.7,"last":116.16,"theta":-1.695,"vega":8.156,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"call","volume":46,"oi":12,"ivRaw":11.105,"delta":0.496,"gamma":0.002,"optionHigh":119.37,"optionLow":108.8,"bid":108,"ask":108.5,"last":110.2,"theta":-1.672,"vega":8.161,"contractSymbol":"SPXW  260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"call","volume":1,"oi":162,"ivRaw":11.017,"delta":0.487,"gamma":0.002,"optionHigh":96.45,"optionLow":96.45,"bid":105,"ask":105.4,"last":96.45,"theta":-1.658,"vega":8.157,"contractSymbol":"SPXW  260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"call","volume":58,"oi":16,"ivRaw":10.945,"delta":0.478,"gamma":0.002,"optionHigh":111.38,"optionLow":93.78,"bid":102,"ask":102.4,"last":98.73,"theta":-1.645,"vega":8.149,"contractSymbol":"SPXW  260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"call","volume":21,"oi":24,"ivRaw":13.32,"delta":0.47,"gamma":0.001,"optionHigh":106.93,"optionLow":93.15,"bid":96.1,"ask":96.6,"last":93.15,"theta":-2.004,"vega":8.138,"contractSymbol":"SPXW  260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"call","volume":109,"oi":262,"ivRaw":13.17,"delta":0.455,"gamma":0.001,"optionHigh":97.08,"optionLow":81.95,"bid":90.5,"ask":90.9,"last":93.02,"theta":-1.974,"vega":8.109,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"call","volume":56,"oi":8,"ivRaw":13.026,"delta":0.439,"gamma":0.001,"optionHigh":90.77,"optionLow":80.66,"bid":85,"ask":85.4,"last":85.43,"theta":-1.942,"vega":8.067,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":34,"ivRaw":12.873,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.1,"last":98.35,"theta":-1.907,"vega":8.011,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"call","volume":221,"oi":193,"ivRaw":12.814,"delta":0.416,"gamma":0.001,"optionHigh":84.83,"optionLow":71.55,"bid":77.1,"ask":77.5,"last":76.62,"theta":-1.89,"vega":7.979,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":27,"type":"call","volume":14,"oi":8,"ivRaw":12.747,"delta":0.408,"gamma":0.001,"optionHigh":75.7,"optionLow":75.6,"bid":74.5,"ask":75,"last":75.7,"theta":-1.872,"vega":7.943,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":27,"type":"call","volume":80,"oi":0,"ivRaw":12.61,"delta":0.392,"gamma":0.001,"optionHigh":77.4,"optionLow":72.04,"bid":69.6,"ask":70,"last":72.4,"theta":-1.833,"vega":7.861,"contractSymbol":"SPXW  260803C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.574,"delta":0.634,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.1,"ask":172.6,"last":0,"theta":-1.751,"vega":7.837,"contractSymbol":"SPXW  260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.421,"delta":0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.8,"ask":165.4,"last":0,"theta":-1.75,"vega":7.927,"contractSymbol":"SPXW  260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":12.271,"delta":0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":157.6,"ask":158.2,"last":166.12,"theta":-1.748,"vega":8.01,"contractSymbol":"SPXW  260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":12.122,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":150.6,"ask":151.2,"last":155.3,"theta":-1.743,"vega":8.086,"contractSymbol":"SPXW  260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":41,"ivRaw":11.966,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.7,"ask":144.2,"last":147.3,"theta":-1.735,"vega":8.152,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":7,"ivRaw":11.893,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.3,"ask":140.8,"last":149.26,"theta":-1.731,"vega":8.181,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":25,"ivRaw":11.816,"delta":0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.8,"ask":137.4,"last":120.94,"theta":-1.726,"vega":8.208,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":6,"ivRaw":11.66,"delta":0.547,"gamma":0.002,"optionHigh":131.89,"optionLow":119.94,"bid":130.3,"ask":130.7,"last":131.89,"theta":-1.713,"vega":8.253,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"call","volume":2,"oi":46,"ivRaw":11.504,"delta":0.531,"gamma":0.002,"optionHigh":126,"optionLow":125,"bid":123.8,"ask":124.2,"last":126,"theta":-1.697,"vega":8.286,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"call","volume":3,"oi":13,"ivRaw":11.343,"delta":0.514,"gamma":0.002,"optionHigh":122.2,"optionLow":109.18,"bid":117.4,"ask":118,"last":109.18,"theta":-1.678,"vega":8.305,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":1,"ivRaw":11.197,"delta":0.497,"gamma":0.002,"optionHigh":113.47,"optionLow":113.35,"bid":111.2,"ask":111.8,"last":113.47,"theta":-1.658,"vega":8.31,"contractSymbol":"SPXW  260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":42,"ivRaw":11.111,"delta":0.488,"gamma":0.002,"optionHigh":119.96,"optionLow":119.96,"bid":108.2,"ask":108.6,"last":119.96,"theta":-1.644,"vega":8.307,"contractSymbol":"SPXW  260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"call","volume":15,"oi":3,"ivRaw":11.034,"delta":0.48,"gamma":0.002,"optionHigh":114.91,"optionLow":114.36,"bid":105.2,"ask":105.7,"last":114.91,"theta":-1.632,"vega":8.3,"contractSymbol":"SPXW  260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":15,"ivRaw":13.458,"delta":0.471,"gamma":0.001,"optionHigh":101.62,"optionLow":101.5,"bid":99.2,"ask":99.8,"last":101.62,"theta":-1.991,"vega":8.289,"contractSymbol":"SPXW  260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"call","volume":16,"oi":78,"ivRaw":13.313,"delta":0.457,"gamma":0.001,"optionHigh":96.9,"optionLow":85.63,"bid":93.6,"ask":94.2,"last":95.03,"theta":-1.963,"vega":8.262,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":13.167,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.1,"ask":88.5,"last":75.8,"theta":-1.932,"vega":8.222,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":13.026,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.2,"last":71.3,"theta":-1.899,"vega":8.169,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"call","volume":112,"oi":91,"ivRaw":12.958,"delta":0.419,"gamma":0.001,"optionHigh":74.64,"optionLow":74.64,"bid":80.2,"ask":80.6,"last":74.64,"theta":-1.882,"vega":8.138,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":28,"type":"call","volume":7,"oi":0,"ivRaw":12.891,"delta":0.411,"gamma":0.001,"optionHigh":71.4,"optionLow":71.4,"bid":77.6,"ask":78.2,"last":71.4,"theta":-1.864,"vega":8.104,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":28,"type":"call","volume":30,"oi":0,"ivRaw":12.757,"delta":0.396,"gamma":0.001,"optionHigh":76.6,"optionLow":63.9,"bid":72.6,"ask":73.2,"last":68.6,"theta":-1.827,"vega":8.025,"contractSymbol":"SPXW  260804C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":14,"ivRaw":12.655,"delta":0.632,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.4,"ask":175.9,"last":202.27,"theta":-1.741,"vega":7.993,"contractSymbol":"SPXW  260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.508,"delta":0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.1,"ask":168.6,"last":0,"theta":-1.74,"vega":8.081,"contractSymbol":"SPXW  260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"call","volume":17,"oi":6,"ivRaw":12.365,"delta":0.605,"gamma":0.001,"optionHigh":158.4,"optionLow":150.5,"bid":161,"ask":161.4,"last":150.5,"theta":-1.738,"vega":8.163,"contractSymbol":"SPXW  260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.216,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.9,"ask":154.4,"last":0,"theta":-1.733,"vega":8.236,"contractSymbol":"SPXW  260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":12.059,"delta":0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":147,"ask":147.6,"last":137.29,"theta":-1.724,"vega":8.301,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":11.987,"delta":0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.6,"ask":144.2,"last":156.9,"theta":-1.72,"vega":8.33,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":11.911,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.3,"ask":140.7,"last":157.84,"theta":-1.715,"vega":8.356,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"call","volume":7,"oi":9,"ivRaw":11.757,"delta":0.546,"gamma":0.002,"optionHigh":128.9,"optionLow":123.25,"bid":133.6,"ask":134.1,"last":128.7,"theta":-1.702,"vega":8.4,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":15,"ivRaw":11.609,"delta":0.531,"gamma":0.002,"optionHigh":121,"optionLow":120,"bid":127.1,"ask":127.6,"last":121,"theta":-1.687,"vega":8.432,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":7,"ivRaw":11.456,"delta":0.515,"gamma":0.002,"optionHigh":125.6,"optionLow":125.6,"bid":120.8,"ask":121.2,"last":125.6,"theta":-1.67,"vega":8.452,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"call","volume":4,"oi":4,"ivRaw":11.301,"delta":0.498,"gamma":0.002,"optionHigh":116.4,"optionLow":116.3,"bid":114.6,"ask":115.1,"last":116.4,"theta":-1.648,"vega":8.457,"contractSymbol":"SPXW  260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"call","volume":1,"oi":40,"ivRaw":11.222,"delta":0.489,"gamma":0.002,"optionHigh":101.83,"optionLow":101.83,"bid":111.5,"ask":112,"last":101.83,"theta":-1.636,"vega":8.455,"contractSymbol":"SPXW  260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"call","volume":1,"oi":8,"ivRaw":11.141,"delta":0.481,"gamma":0.002,"optionHigh":99.03,"optionLow":99.03,"bid":108.5,"ask":109,"last":99.03,"theta":-1.623,"vega":8.448,"contractSymbol":"SPXW  260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":36,"ivRaw":13.608,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.2,"last":122.5,"theta":-1.982,"vega":8.438,"contractSymbol":"SPXW  260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"call","volume":4,"oi":44,"ivRaw":13.461,"delta":0.459,"gamma":0.001,"optionHigh":92.3,"optionLow":88.56,"bid":97,"ask":97.4,"last":88.56,"theta":-1.955,"vega":8.412,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":13.32,"delta":0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":91.9,"last":109.45,"theta":-1.926,"vega":8.375,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.185,"delta":0.429,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":86.6,"last":0,"theta":-1.895,"vega":8.325,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"call","volume":1,"oi":2,"ivRaw":13.113,"delta":0.422,"gamma":0.001,"optionHigh":85.03,"optionLow":85.03,"bid":83.4,"ask":83.9,"last":85.03,"theta":-1.878,"vega":8.295,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":13.048,"delta":0.415,"gamma":0.001,"optionHigh":82.46,"optionLow":82.46,"bid":80.9,"ask":81.3,"last":82.46,"theta":-1.861,"vega":8.263,"contractSymbol":"SPXW  260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":12.917,"delta":0.399,"gamma":0.001,"optionHigh":72,"optionLow":70.7,"bid":75.9,"ask":76.3,"last":72,"theta":-1.825,"vega":8.188,"contractSymbol":"SPXW  260805C07590000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.738,"delta":0.629,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.6,"ask":179.2,"last":0,"theta":-1.729,"vega":8.146,"contractSymbol":"SPXW  260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.591,"delta":0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.4,"ask":172,"last":0,"theta":-1.728,"vega":8.233,"contractSymbol":"SPXW  260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"call","volume":2,"oi":2,"ivRaw":12.444,"delta":0.603,"gamma":0.001,"optionHigh":150.87,"optionLow":150.87,"bid":164.3,"ask":164.8,"last":150.87,"theta":-1.724,"vega":8.313,"contractSymbol":"SPXW  260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.298,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.2,"ask":157.8,"last":0,"theta":-1.719,"vega":8.385,"contractSymbol":"SPXW  260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.149,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.4,"ask":150.8,"last":0,"theta":-1.712,"vega":8.448,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"call","volume":8,"oi":135,"ivRaw":12.077,"delta":0.568,"gamma":0.002,"optionHigh":149.73,"optionLow":143.01,"bid":147,"ask":147.4,"last":149.48,"theta":-1.707,"vega":8.476,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.001,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.6,"ask":144.2,"last":0,"theta":-1.702,"vega":8.502,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":11.848,"delta":0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137,"ask":137.4,"last":0,"theta":-1.689,"vega":8.545,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"call","volume":8,"oi":10,"ivRaw":11.696,"delta":0.531,"gamma":0.002,"optionHigh":133.13,"optionLow":126.91,"bid":130.4,"ask":131,"last":132.83,"theta":-1.674,"vega":8.577,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"call","volume":1,"oi":0,"ivRaw":11.551,"delta":0.515,"gamma":0.002,"optionHigh":123.82,"optionLow":123.82,"bid":124.1,"ask":124.6,"last":123.82,"theta":-1.657,"vega":8.596,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"call","volume":2,"oi":6,"ivRaw":11.398,"delta":0.499,"gamma":0.002,"optionHigh":121,"optionLow":120,"bid":117.9,"ask":118.4,"last":120,"theta":-1.637,"vega":8.602,"contractSymbol":"SPXW  260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":11,"ivRaw":11.322,"delta":0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.8,"ask":115.4,"last":134.77,"theta":-1.625,"vega":8.599,"contractSymbol":"SPXW  260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"call","volume":3,"oi":2,"ivRaw":11.237,"delta":0.482,"gamma":0.002,"optionHigh":123.8,"optionLow":111.82,"bid":111.8,"ask":112.3,"last":111.82,"theta":-1.612,"vega":8.593,"contractSymbol":"SPXW  260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"call","volume":1,"oi":25,"ivRaw":13.751,"delta":0.474,"gamma":0.001,"optionHigh":106,"optionLow":106,"bid":106,"ask":106.4,"last":106,"theta":-1.972,"vega":8.584,"contractSymbol":"SPXW  260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":13,"ivRaw":13.613,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":100.7,"last":123.9,"theta":-1.946,"vega":8.56,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.471,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.2,"last":0,"theta":-1.918,"vega":8.524,"contractSymbol":"SPXW  260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.334,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":89.7,"last":0,"theta":-1.888,"vega":8.477,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":4,"ivRaw":13.271,"delta":0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":87.1,"last":109,"theta":-1.873,"vega":8.449,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.203,"delta":0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84,"ask":84.5,"last":0,"theta":-1.856,"vega":8.418,"contractSymbol":"SPXW  260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.072,"delta":0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79,"ask":79.6,"last":0,"theta":-1.822,"vega":8.346,"contractSymbol":"SPXW  260806C07590000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.399,"delta":0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.8,"ask":159.2,"last":0,"theta":-1.744,"vega":8.556,"contractSymbol":"SPXW  260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"call","volume":132,"oi":30,"ivRaw":12.321,"delta":0.576,"gamma":0.001,"optionHigh":157.92,"optionLow":143.3,"bid":155.3,"ask":155.8,"last":155.68,"theta":-1.739,"vega":8.586,"contractSymbol":"SPXW  260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"call","volume":27,"oi":34,"ivRaw":12.256,"delta":0.569,"gamma":0.001,"optionHigh":161.8,"optionLow":145.99,"bid":151.9,"ask":152.4,"last":145.99,"theta":-1.735,"vega":8.614,"contractSymbol":"SPXW  260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"call","volume":5,"oi":18,"ivRaw":12.176,"delta":0.562,"gamma":0.001,"optionHigh":148.93,"optionLow":135.79,"bid":148.6,"ask":149,"last":148.93,"theta":-1.729,"vega":8.64,"contractSymbol":"SPXW  260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.104,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.2,"ask":145.8,"last":0,"theta":-1.723,"vega":8.663,"contractSymbol":"SPXW  260807C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"call","volume":11,"oi":14,"ivRaw":12.033,"delta":0.548,"gamma":0.002,"optionHigh":147,"optionLow":129.4,"bid":141.9,"ask":142.4,"last":142.38,"theta":-1.717,"vega":8.684,"contractSymbol":"SPXW  260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.958,"delta":0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.6,"ask":139.2,"last":0,"theta":-1.71,"vega":8.701,"contractSymbol":"SPXW  260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"call","volume":108,"oi":298,"ivRaw":11.879,"delta":0.533,"gamma":0.002,"optionHigh":146.13,"optionLow":124.23,"bid":135.4,"ask":135.9,"last":137.2,"theta":-1.701,"vega":8.716,"contractSymbol":"SPXW  260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"call","volume":8,"oi":1,"ivRaw":11.807,"delta":0.525,"gamma":0.002,"optionHigh":130.4,"optionLow":128.6,"bid":132.2,"ask":132.8,"last":130.2,"theta":-1.693,"vega":8.728,"contractSymbol":"SPXW  260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"call","volume":4,"oi":53,"ivRaw":11.733,"delta":0.517,"gamma":0.002,"optionHigh":125.33,"optionLow":119.07,"bid":129,"ask":129.6,"last":125.33,"theta":-1.684,"vega":8.737,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":11.665,"delta":0.51,"gamma":0.002,"optionHigh":131,"optionLow":117.74,"bid":125.8,"ask":126.4,"last":128.2,"theta":-1.676,"vega":8.743,"contractSymbol":"SPXW  260807C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"call","volume":64,"oi":84,"ivRaw":11.581,"delta":0.502,"gamma":0.002,"optionHigh":133.58,"optionLow":114.2,"bid":122.8,"ask":123.4,"last":124.1,"theta":-1.664,"vega":8.746,"contractSymbol":"SPXW  260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"call","volume":10,"oi":36,"ivRaw":11.512,"delta":0.494,"gamma":0.002,"optionHigh":121.16,"optionLow":110.56,"bid":119.8,"ask":120.2,"last":120.43,"theta":-1.653,"vega":8.745,"contractSymbol":"SPXW  260807C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"call","volume":46,"oi":55,"ivRaw":11.43,"delta":0.486,"gamma":0.002,"optionHigh":126.75,"optionLow":107.57,"bid":116.8,"ask":117.2,"last":118.82,"theta":-1.64,"vega":8.74,"contractSymbol":"SPXW  260807C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"call","volume":5,"oi":1,"ivRaw":11.355,"delta":0.478,"gamma":0.002,"optionHigh":126.2,"optionLow":103.4,"bid":113.8,"ask":114.2,"last":103.4,"theta":-1.628,"vega":8.732,"contractSymbol":"SPXW  260807C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"call","volume":1,"oi":222,"ivRaw":11.28,"delta":0.469,"gamma":0.002,"optionHigh":104.62,"optionLow":104.62,"bid":110.8,"ask":111.3,"last":104.62,"theta":-1.614,"vega":8.72,"contractSymbol":"SPXW  260807C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":31,"type":"call","volume":11,"oi":5,"ivRaw":13.932,"delta":0.471,"gamma":0.001,"optionHigh":113,"optionLow":101.2,"bid":107.9,"ask":108.4,"last":109.2,"theta":-1.99,"vega":8.723,"contractSymbol":"SPXW  260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":31,"type":"call","volume":106,"oi":560,"ivRaw":13.859,"delta":0.465,"gamma":0.001,"optionHigh":113.31,"optionLow":99.12,"bid":105,"ask":105.5,"last":107.22,"theta":-1.977,"vega":8.711,"contractSymbol":"SPXW  260807C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":13.787,"delta":0.458,"gamma":0.001,"optionHigh":104.05,"optionLow":104.05,"bid":102.3,"ask":102.8,"last":104.05,"theta":-1.963,"vega":8.697,"contractSymbol":"SPXW  260807C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":31,"type":"call","volume":6,"oi":36,"ivRaw":13.717,"delta":0.451,"gamma":0.001,"optionHigh":94.95,"optionLow":94.71,"bid":99.4,"ask":100,"last":94.71,"theta":-1.949,"vega":8.68,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.601,"delta":0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.8,"ask":187.4,"last":0,"theta":-1.608,"vega":8.716,"contractSymbol":"SPXW  260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.458,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.6,"ask":180.2,"last":0,"theta":-1.605,"vega":8.8,"contractSymbol":"SPXW  260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"call","volume":2,"oi":9,"ivRaw":12.317,"delta":0.598,"gamma":0.001,"optionHigh":158.59,"optionLow":158.59,"bid":172.4,"ask":173,"last":158.59,"theta":-1.601,"vega":8.877,"contractSymbol":"SPXW  260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.174,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.6,"ask":166.2,"last":0,"theta":-1.595,"vega":8.946,"contractSymbol":"SPXW  260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.034,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.7,"ask":159.2,"last":0,"theta":-1.588,"vega":9.007,"contractSymbol":"SPXW  260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"call","volume":20,"oi":20,"ivRaw":11.964,"delta":0.565,"gamma":0.001,"optionHigh":165.2,"optionLow":165.14,"bid":155.2,"ask":155.8,"last":165.14,"theta":-1.584,"vega":9.034,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.891,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.9,"ask":152.4,"last":0,"theta":-1.579,"vega":9.059,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":11.744,"delta":0.544,"gamma":0.001,"optionHigh":135.09,"optionLow":135.09,"bid":145.3,"ask":145.8,"last":135.09,"theta":-1.567,"vega":9.101,"contractSymbol":"SPXW  260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"call","volume":56,"oi":17,"ivRaw":11.603,"delta":0.529,"gamma":0.001,"optionHigh":154.5,"optionLow":127.08,"bid":138.8,"ask":139.4,"last":127.68,"theta":-1.553,"vega":9.131,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.461,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.4,"ask":133,"last":0,"theta":-1.538,"vega":9.15,"contractSymbol":"SPXW  260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"call","volume":41,"oi":0,"ivRaw":11.317,"delta":0.499,"gamma":0.002,"optionHigh":137.13,"optionLow":127.55,"bid":126.3,"ask":126.8,"last":127.55,"theta":-1.52,"vega":9.156,"contractSymbol":"SPXW  260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"call","volume":11,"oi":13,"ivRaw":11.243,"delta":0.491,"gamma":0.002,"optionHigh":124.66,"optionLow":112.54,"bid":123.2,"ask":123.8,"last":119.61,"theta":-1.509,"vega":9.153,"contractSymbol":"SPXW  260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.163,"delta":0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.2,"ask":120.8,"last":0,"theta":-1.498,"vega":9.147,"contractSymbol":"SPXW  260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.012,"delta":0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":114.8,"last":0,"theta":-1.474,"vega":9.124,"contractSymbol":"SPXW  260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"call","volume":94,"oi":22,"ivRaw":13.719,"delta":0.464,"gamma":0.001,"optionHigh":116.86,"optionLow":110.12,"bid":108.4,"ask":109,"last":110.12,"theta":-1.838,"vega":9.118,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.594,"delta":0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.9,"ask":103.4,"last":0,"theta":-1.814,"vega":9.086,"contractSymbol":"SPXW  260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.453,"delta":0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":97.9,"last":0,"theta":-1.787,"vega":9.042,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"call","volume":9,"oi":20,"ivRaw":13.385,"delta":0.43,"gamma":0.001,"optionHigh":103.65,"optionLow":90.39,"bid":94.8,"ask":95.4,"last":96.77,"theta":-1.773,"vega":9.016,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.324,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":92.6,"last":0,"theta":-1.76,"vega":8.988,"contractSymbol":"SPXW  260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.203,"delta":0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.5,"last":0,"theta":-1.731,"vega":8.923,"contractSymbol":"SPXW  260810C07590000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.758,"delta":0.768,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":303.4,"ask":323.5,"last":0,"theta":-1.481,"vega":7.108,"contractSymbol":"SPXW  260811C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.421,"delta":0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":281.2,"ask":302.6,"last":0,"theta":-1.512,"vega":7.417,"contractSymbol":"SPXW  260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.085,"delta":0.728,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":261.9,"ask":280.8,"last":0,"theta":-1.539,"vega":7.724,"contractSymbol":"SPXW  260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"call","volume":6,"oi":0,"ivRaw":13.75,"delta":0.706,"gamma":0.001,"optionHigh":261,"optionLow":237,"bid":240.6,"ask":261.7,"last":253,"theta":-1.563,"vega":8.023,"contractSymbol":"SPXW  260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.417,"delta":0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221,"ask":242.1,"last":0,"theta":-1.581,"vega":8.31,"contractSymbol":"SPXW  260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.072,"delta":0.655,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.9,"ask":212.4,"last":0,"theta":-1.591,"vega":8.575,"contractSymbol":"SPXW  260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":12.728,"delta":0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.2,"ask":193.8,"last":215.72,"theta":-1.594,"vega":8.814,"contractSymbol":"SPXW  260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.375,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.4,"ask":176,"last":0,"theta":-1.586,"vega":9.015,"contractSymbol":"SPXW  260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":12.023,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.2,"ask":158.8,"last":145.4,"theta":-1.568,"vega":9.17,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"call","volume":20,"oi":1,"ivRaw":11.67,"delta":0.529,"gamma":0.001,"optionHigh":144.75,"optionLow":134.44,"bid":141.7,"ask":142.2,"last":144.75,"theta":-1.539,"vega":9.265,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"call","volume":17,"oi":12,"ivRaw":11.309,"delta":0.491,"gamma":0.002,"optionHigh":129.1,"optionLow":116.91,"bid":126.1,"ask":126.6,"last":129.1,"theta":-1.495,"vega":9.287,"contractSymbol":"SPXW  260811C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"call","volume":1,"oi":20,"ivRaw":13.834,"delta":0.465,"gamma":0.001,"optionHigh":109.6,"optionLow":109.6,"bid":111.4,"ask":111.9,"last":109.6,"theta":-1.826,"vega":9.253,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":13.513,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98.1,"last":113.71,"theta":-1.765,"vega":9.155,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":3,"ivRaw":13.206,"delta":0.399,"gamma":0.001,"optionHigh":86.33,"optionLow":78.26,"bid":84.8,"ask":85.3,"last":86.33,"theta":-1.694,"vega":8.99,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"call","volume":1,"oi":2,"ivRaw":12.91,"delta":0.365,"gamma":0.001,"optionHigh":74.63,"optionLow":74.63,"bid":73.1,"ask":73.6,"last":74.63,"theta":-1.612,"vega":8.754,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":21,"ivRaw":12.642,"delta":0.331,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":62.4,"ask":62.9,"last":71.3,"theta":-1.523,"vega":8.446,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":9,"ivRaw":12.39,"delta":0.298,"gamma":0.001,"optionHigh":54.8,"optionLow":54.35,"bid":52.8,"ask":53.4,"last":54.35,"theta":-1.425,"vega":8.068,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":9,"ivRaw":12.163,"delta":0.265,"gamma":0.001,"optionHigh":46.2,"optionLow":45.75,"bid":44.4,"ask":44.8,"last":45.75,"theta":-1.321,"vega":7.628,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":22,"ivRaw":11.952,"delta":0.234,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":36.9,"ask":37.4,"last":46.47,"theta":-1.213,"vega":7.131,"contractSymbol":"SPXW  260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":11.762,"delta":0.204,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":30.5,"ask":30.9,"last":39.07,"theta":-1.102,"vega":6.592,"contractSymbol":"SPXW  260811C07750000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.872,"delta":0.763,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":305.6,"ask":325.7,"last":0,"theta":-1.49,"vega":7.284,"contractSymbol":"SPXW  260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.54,"delta":0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":285.8,"ask":304.6,"last":0,"theta":-1.519,"vega":7.59,"contractSymbol":"SPXW  260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.209,"delta":0.724,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":265.3,"ask":284.1,"last":0,"theta":-1.545,"vega":7.892,"contractSymbol":"SPXW  260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.88,"delta":0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":243.5,"ask":264.2,"last":0,"theta":-1.567,"vega":8.186,"contractSymbol":"SPXW  260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":3,"ivRaw":13.547,"delta":0.678,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":234.4,"ask":234.9,"last":0,"theta":-1.583,"vega":8.466,"contractSymbol":"SPXW  260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.209,"delta":0.652,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":215.4,"ask":216,"last":0,"theta":-1.593,"vega":8.726,"contractSymbol":"SPXW  260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":25,"ivRaw":12.867,"delta":0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.9,"ask":197.4,"last":0,"theta":-1.594,"vega":8.958,"contractSymbol":"SPXW  260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.524,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.1,"ask":179.6,"last":0,"theta":-1.586,"vega":9.154,"contractSymbol":"SPXW  260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.177,"delta":0.563,"gamma":0.001,"optionHigh":166.86,"optionLow":165.78,"bid":161.9,"ask":162.4,"last":165.78,"theta":-1.568,"vega":9.304,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"call","volume":5,"oi":0,"ivRaw":11.826,"delta":0.528,"gamma":0.001,"optionHigh":138.94,"optionLow":138.94,"bid":145.5,"ask":146,"last":138.94,"theta":-1.539,"vega":9.397,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":11.469,"delta":0.492,"gamma":0.001,"optionHigh":132.9,"optionLow":132.06,"bid":129.9,"ask":130.3,"last":132.9,"theta":-1.497,"vega":9.419,"contractSymbol":"SPXW  260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"call","volume":11,"oi":0,"ivRaw":14.036,"delta":0.466,"gamma":0.001,"optionHigh":118.19,"optionLow":109.99,"bid":115.1,"ask":115.6,"last":118.19,"theta":-1.828,"vega":9.387,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.713,"delta":0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":101.8,"last":0,"theta":-1.769,"vega":9.295,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":10,"ivRaw":13.409,"delta":0.402,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.5,"ask":88.9,"last":99.6,"theta":-1.7,"vega":9.138,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.119,"delta":0.37,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.6,"ask":77.1,"last":0,"theta":-1.623,"vega":8.913,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.852,"delta":0.337,"gamma":0.001,"optionHigh":65.5,"optionLow":65.5,"bid":65.8,"ask":66.3,"last":65.5,"theta":-1.537,"vega":8.62,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.603,"delta":0.304,"gamma":0.001,"optionHigh":51,"optionLow":51,"bid":56.1,"ask":56.6,"last":51,"theta":-1.443,"vega":8.259,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"call","volume":31,"oi":14,"ivRaw":12.375,"delta":0.272,"gamma":0.001,"optionHigh":46,"optionLow":44.5,"bid":47.5,"ask":47.9,"last":44.5,"theta":-1.344,"vega":7.836,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"call","volume":48,"oi":2,"ivRaw":12.165,"delta":0.241,"gamma":0.001,"optionHigh":37.3,"optionLow":36,"bid":39.8,"ask":40.2,"last":36,"theta":-1.24,"vega":7.359,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":78,"ivRaw":11.979,"delta":0.212,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":33.1,"ask":33.5,"last":43.1,"theta":-1.134,"vega":6.839,"contractSymbol":"SPXW  260812C07750000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.938,"delta":0.759,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":308.6,"ask":329.3,"last":0,"theta":-1.488,"vega":7.449,"contractSymbol":"SPXW  260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.607,"delta":0.741,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":287.8,"ask":308.3,"last":0,"theta":-1.516,"vega":7.751,"contractSymbol":"SPXW  260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.282,"delta":0.72,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":267.4,"ask":288.3,"last":0,"theta":-1.541,"vega":8.05,"contractSymbol":"SPXW  260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.948,"delta":0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":247.9,"ask":268.3,"last":0,"theta":-1.56,"vega":8.339,"contractSymbol":"SPXW  260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.616,"delta":0.675,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":237.3,"ask":237.8,"last":0,"theta":-1.575,"vega":8.614,"contractSymbol":"SPXW  260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.281,"delta":0.65,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.3,"ask":218.8,"last":0,"theta":-1.583,"vega":8.869,"contractSymbol":"SPXW  260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.938,"delta":0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.9,"ask":200.4,"last":0,"theta":-1.583,"vega":9.097,"contractSymbol":"SPXW  260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.588,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182,"ask":182.6,"last":0,"theta":-1.573,"vega":9.289,"contractSymbol":"SPXW  260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"call","volume":6,"oi":0,"ivRaw":12.242,"delta":0.562,"gamma":0.001,"optionHigh":169.86,"optionLow":168.78,"bid":164.8,"ask":165.4,"last":168.78,"theta":-1.555,"vega":9.436,"contractSymbol":"SPXW  260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.898,"delta":0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.4,"ask":149,"last":0,"theta":-1.527,"vega":9.526,"contractSymbol":"SPXW  260813C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.541,"delta":0.492,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.8,"ask":133.4,"last":0,"theta":-1.485,"vega":9.548,"contractSymbol":"SPXW  260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.152,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.6,"last":0,"theta":-1.818,"vega":9.519,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.832,"delta":0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.8,"last":0,"theta":-1.76,"vega":9.43,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.535,"delta":0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.3,"ask":91.8,"last":0,"theta":-1.695,"vega":9.278,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.253,"delta":0.373,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.3,"ask":79.9,"last":0,"theta":-1.621,"vega":9.062,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.977,"delta":0.34,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.4,"ask":68.9,"last":0,"theta":-1.537,"vega":8.776,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.726,"delta":0.308,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":58.6,"ask":59,"last":0,"theta":-1.446,"vega":8.426,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"call","volume":18,"oi":0,"ivRaw":12.497,"delta":0.277,"gamma":0.001,"optionHigh":51.7,"optionLow":47.6,"bid":49.7,"ask":50.2,"last":50.2,"theta":-1.35,"vega":8.015,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.282,"delta":0.246,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":41.9,"ask":42.3,"last":0,"theta":-1.249,"vega":7.548,"contractSymbol":"SPXW  260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":37,"type":"call","volume":4,"oi":0,"ivRaw":12.083,"delta":0.217,"gamma":0.001,"optionHigh":37,"optionLow":35.27,"bid":34.9,"ask":35.4,"last":37,"theta":-1.144,"vega":7.035,"contractSymbol":"SPXW  260813C07750000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":12,"ivRaw":12.924,"delta":0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.4,"ask":199.9,"last":216.15,"theta":-1.576,"vega":9.269,"contractSymbol":"SPXW  260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":12.79,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.3,"ask":192.7,"last":179.2,"theta":-1.573,"vega":9.347,"contractSymbol":"SPXW  260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":28,"ivRaw":12.654,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.2,"ask":185.7,"last":188.98,"theta":-1.569,"vega":9.418,"contractSymbol":"SPXW  260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":13,"ivRaw":12.512,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.3,"ask":178.8,"last":182.18,"theta":-1.562,"vega":9.482,"contractSymbol":"SPXW  260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":22,"ivRaw":12.379,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.4,"ask":171.9,"last":189.77,"theta":-1.555,"vega":9.539,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":37,"ivRaw":12.305,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168,"ask":168.5,"last":186.32,"theta":-1.549,"vega":9.564,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":121,"ivRaw":12.239,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.7,"ask":165.2,"last":181.09,"theta":-1.545,"vega":9.587,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":11,"ivRaw":12.101,"delta":0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.1,"ask":158.6,"last":161.35,"theta":-1.534,"vega":9.625,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"call","volume":2,"oi":254,"ivRaw":11.961,"delta":0.528,"gamma":0.001,"optionHigh":155.46,"optionLow":150.84,"bid":151.6,"ask":152.1,"last":155.46,"theta":-1.521,"vega":9.654,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":3,"ivRaw":11.825,"delta":0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.2,"ask":145.8,"last":167.5,"theta":-1.507,"vega":9.672,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"call","volume":3,"oi":413,"ivRaw":11.683,"delta":0.501,"gamma":0.001,"optionHigh":140.26,"optionLow":127.5,"bid":139,"ask":139.6,"last":140.26,"theta":-1.49,"vega":9.679,"contractSymbol":"SPXW  260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"call","volume":2,"oi":78,"ivRaw":11.609,"delta":0.493,"gamma":0.001,"optionHigh":137.9,"optionLow":126.1,"bid":135.9,"ask":136.4,"last":137.9,"theta":-1.48,"vega":9.677,"contractSymbol":"SPXW  260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"call","volume":5,"oi":17,"ivRaw":11.539,"delta":0.486,"gamma":0.001,"optionHigh":148.8,"optionLow":122.3,"bid":132.9,"ask":133.4,"last":130.93,"theta":-1.47,"vega":9.673,"contractSymbol":"SPXW  260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":521,"ivRaw":11.399,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":127.4,"last":123.1,"theta":-1.45,"vega":9.654,"contractSymbol":"SPXW  260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"call","volume":7,"oi":1081,"ivRaw":14.264,"delta":0.469,"gamma":0.001,"optionHigh":120.98,"optionLow":113.58,"bid":121.1,"ask":121.6,"last":113.58,"theta":-1.814,"vega":9.65,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":151,"ivRaw":14.14,"delta":0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116,"last":125.79,"theta":-1.793,"vega":9.623,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":23,"ivRaw":14.013,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.9,"ask":110.4,"last":130.87,"theta":-1.771,"vega":9.587,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":41,"ivRaw":13.947,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":107.7,"last":126.54,"theta":-1.758,"vega":9.565,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":18,"ivRaw":13.888,"delta":0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105,"last":125.7,"theta":-1.747,"vega":9.541,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":7,"ivRaw":13.766,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.3,"ask":99.7,"last":120.35,"theta":-1.721,"vega":9.485,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":278,"ivRaw":12.366,"delta":0.568,"gamma":0.001,"optionHigh":177.92,"optionLow":177.92,"bid":188.1,"ask":188.7,"last":177.92,"theta":-1.408,"vega":10.343,"contractSymbol":"SPX   260821C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"call","volume":3,"oi":457,"ivRaw":12.302,"delta":0.562,"gamma":0.001,"optionHigh":186.4,"optionLow":186.4,"bid":184.7,"ask":185.3,"last":186.4,"theta":-1.405,"vega":10.369,"contractSymbol":"SPX   260821C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"call","volume":833,"oi":4546,"ivRaw":12.235,"delta":0.556,"gamma":0.001,"optionHigh":183.15,"optionLow":173.88,"bid":181.3,"ask":182,"last":183.15,"theta":-1.401,"vega":10.392,"contractSymbol":"SPX   260821C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":198,"ivRaw":12.166,"delta":0.55,"gamma":0.001,"optionHigh":168.4,"optionLow":167.9,"bid":178,"ask":178.6,"last":168.4,"theta":-1.396,"vega":10.413,"contractSymbol":"SPX   260821C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":112,"ivRaw":12.104,"delta":0.544,"gamma":0.001,"optionHigh":163.9,"optionLow":163.4,"bid":174.7,"ask":175.3,"last":163.9,"theta":-1.391,"vega":10.432,"contractSymbol":"SPX   260821C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"call","volume":7,"oi":263,"ivRaw":12.039,"delta":0.538,"gamma":0.001,"optionHigh":164.8,"optionLow":159.71,"bid":171.4,"ask":172.1,"last":159.71,"theta":-1.386,"vega":10.448,"contractSymbol":"SPX   260821C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"call","volume":10,"oi":149,"ivRaw":11.966,"delta":0.532,"gamma":0.001,"optionHigh":164.5,"optionLow":155.13,"bid":168.1,"ask":168.8,"last":155.13,"theta":-1.38,"vega":10.463,"contractSymbol":"SPX   260821C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"call","volume":115,"oi":33935,"ivRaw":11.9,"delta":0.525,"gamma":0.001,"optionHigh":175,"optionLow":152.03,"bid":164.9,"ask":165.6,"last":164.68,"theta":-1.374,"vega":10.474,"contractSymbol":"SPX   260821C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"call","volume":26,"oi":132,"ivRaw":11.838,"delta":0.519,"gamma":0.001,"optionHigh":173.46,"optionLow":147.8,"bid":161.7,"ask":162.4,"last":161.6,"theta":-1.369,"vega":10.484,"contractSymbol":"SPX   260821C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"call","volume":10,"oi":331,"ivRaw":11.771,"delta":0.512,"gamma":0.001,"optionHigh":164.4,"optionLow":152.27,"bid":158.5,"ask":159.2,"last":158.28,"theta":-1.362,"vega":10.49,"contractSymbol":"SPX   260821C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":171,"ivRaw":11.706,"delta":0.506,"gamma":0.001,"optionHigh":166.3,"optionLow":165.5,"bid":155.4,"ask":156.1,"last":166.3,"theta":-1.355,"vega":10.494,"contractSymbol":"SPX   260821C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"call","volume":25,"oi":1021,"ivRaw":11.638,"delta":0.499,"gamma":0.001,"optionHigh":163.3,"optionLow":141.8,"bid":152.3,"ask":153,"last":155.1,"theta":-1.348,"vega":10.496,"contractSymbol":"SPX   260821C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"call","volume":3,"oi":1462,"ivRaw":11.568,"delta":0.493,"gamma":0.001,"optionHigh":160,"optionLow":159.6,"bid":149.2,"ask":149.9,"last":160,"theta":-1.339,"vega":10.494,"contractSymbol":"SPX   260821C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"call","volume":22,"oi":150,"ivRaw":11.503,"delta":0.486,"gamma":0.001,"optionHigh":162.8,"optionLow":135.7,"bid":146.2,"ask":146.8,"last":147.1,"theta":-1.331,"vega":10.489,"contractSymbol":"SPX   260821C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"call","volume":4,"oi":190,"ivRaw":11.431,"delta":0.479,"gamma":0.001,"optionHigh":153.44,"optionLow":137.9,"bid":143.2,"ask":143.8,"last":144.2,"theta":-1.322,"vega":10.482,"contractSymbol":"SPX   260821C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"call","volume":12,"oi":246,"ivRaw":11.364,"delta":0.472,"gamma":0.001,"optionHigh":151.8,"optionLow":132.6,"bid":140.2,"ask":140.9,"last":142.1,"theta":-1.313,"vega":10.471,"contractSymbol":"SPX   260821C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":45,"type":"call","volume":7,"oi":307,"ivRaw":11.294,"delta":0.465,"gamma":0.001,"optionHigh":140.31,"optionLow":128.1,"bid":137.2,"ask":137.9,"last":140.31,"theta":-1.303,"vega":10.457,"contractSymbol":"SPX   260821C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":45,"type":"call","volume":1523,"oi":12494,"ivRaw":14.488,"delta":0.472,"gamma":0.001,"optionHigh":143.66,"optionLow":126.5,"bid":134.3,"ask":135,"last":136.75,"theta":-1.68,"vega":10.47,"contractSymbol":"SPX   260821C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":152,"ivRaw":14.431,"delta":0.466,"gamma":0.001,"optionHigh":131.6,"optionLow":131.6,"bid":131.4,"ask":132.1,"last":131.6,"theta":-1.672,"vega":10.459,"contractSymbol":"SPX   260821C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":45,"type":"call","volume":1,"oi":338,"ivRaw":14.37,"delta":0.461,"gamma":0.001,"optionHigh":128.19,"optionLow":128.19,"bid":128.6,"ask":129.2,"last":128.19,"theta":-1.663,"vega":10.446,"contractSymbol":"SPX   260821C07560000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-07","dte":0,"type":"put","volume":32684,"oi":951,"ivRaw":24.016,"delta":-0.019,"gamma":0.002,"optionHigh":8.7,"optionLow":0.15,"bid":0.15,"ask":0.2,"last":0.2,"theta":-0.175,"vega":0.048,"contractSymbol":"SPXW  260707P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"put","volume":50303,"oi":1448,"ivRaw":22.876,"delta":-0.025,"gamma":0.003,"optionHigh":10.5,"optionLow":0.15,"bid":0.2,"ask":0.25,"last":0.22,"theta":-0.225,"vega":0.061,"contractSymbol":"SPXW  260707P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"put","volume":55167,"oi":2073,"ivRaw":21.484,"delta":-0.032,"gamma":0.003,"optionHigh":12.3,"optionLow":0.2,"bid":0.25,"ask":0.3,"last":0.25,"theta":-0.275,"vega":0.074,"contractSymbol":"SPXW  260707P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"put","volume":70724,"oi":1337,"ivRaw":19.876,"delta":-0.04,"gamma":0.004,"optionHigh":14.5,"optionLow":0.25,"bid":0.3,"ask":0.4,"last":0.35,"theta":-0.325,"vega":0.088,"contractSymbol":"SPXW  260707P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"put","volume":58197,"oi":937,"ivRaw":18.554,"delta":-0.053,"gamma":0.006,"optionHigh":16.8,"optionLow":0.3,"bid":0.45,"ask":0.5,"last":0.45,"theta":-0.425,"vega":0.111,"contractSymbol":"SPXW  260707P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"put","volume":78765,"oi":1284,"ivRaw":17.433,"delta":-0.075,"gamma":0.008,"optionHigh":19.6,"optionLow":0.4,"bid":0.6,"ask":0.65,"last":0.65,"theta":-0.6,"vega":0.145,"contractSymbol":"SPXW  260707P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"put","volume":53686,"oi":1194,"ivRaw":16.36,"delta":-0.108,"gamma":0.011,"optionHigh":22.8,"optionLow":0.55,"bid":0.9,"ask":0.95,"last":0.95,"theta":-0.875,"vega":0.191,"contractSymbol":"SPXW  260707P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"put","volume":101235,"oi":3604,"ivRaw":15.385,"delta":-0.159,"gamma":0.015,"optionHigh":26.2,"optionLow":0.8,"bid":1.4,"ask":1.45,"last":1.4,"theta":-1.324,"vega":0.249,"contractSymbol":"SPXW  260707P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"put","volume":56595,"oi":1513,"ivRaw":14.409,"delta":-0.234,"gamma":0.021,"optionHigh":29.8,"optionLow":1.3,"bid":2.15,"ask":2.2,"last":2.2,"theta":-2.025,"vega":0.315,"contractSymbol":"SPXW  260707P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"put","volume":69991,"oi":855,"ivRaw":13.672,"delta":-0.342,"gamma":0.026,"optionHigh":34,"optionLow":2.1,"bid":3.4,"ask":3.5,"last":3.4,"theta":-3.2,"vega":0.377,"contractSymbol":"SPXW  260707P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"put","volume":61491,"oi":1014,"ivRaw":12.931,"delta":-0.479,"gamma":0.03,"optionHigh":37.8,"optionLow":3.4,"bid":5.2,"ask":5.3,"last":5.3,"theta":-4.95,"vega":0.409,"contractSymbol":"SPXW  260707P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"put","volume":45001,"oi":1395,"ivRaw":12.625,"delta":-0.63,"gamma":0.029,"optionHigh":41.49,"optionLow":5.5,"bid":7.9,"ask":8,"last":8,"theta":-3.132,"vega":0.387,"contractSymbol":"SPXW  260707P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"put","volume":20157,"oi":1180,"ivRaw":12.398,"delta":-0.767,"gamma":0.024,"optionHigh":46.7,"optionLow":8.4,"bid":11.4,"ask":11.5,"last":11.1,"theta":-1.557,"vega":0.314,"contractSymbol":"SPXW  260707P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"put","volume":14369,"oi":1252,"ivRaw":12.356,"delta":-0.87,"gamma":0.017,"optionHigh":50.98,"optionLow":10.8,"bid":15.6,"ask":15.8,"last":15.7,"theta":-0.656,"vega":0.217,"contractSymbol":"SPXW  260707P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"put","volume":8573,"oi":1234,"ivRaw":12.696,"delta":-0.93,"gamma":0.01,"optionHigh":56.6,"optionLow":12.8,"bid":20.1,"ask":20.4,"last":19.9,"theta":-0.232,"vega":0.137,"contractSymbol":"SPXW  260707P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"put","volume":4818,"oi":1023,"ivRaw":13.519,"delta":-0.96,"gamma":0.006,"optionHigh":61.1,"optionLow":15.1,"bid":24.9,"ask":25.2,"last":24.9,"theta":-0.057,"vega":0.089,"contractSymbol":"SPXW  260707P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-07","dte":0,"type":"put","volume":2055,"oi":844,"ivRaw":14.681,"delta":-0.974,"gamma":0.004,"optionHigh":65.25,"optionLow":18,"bid":29.9,"ask":30.2,"last":29.4,"theta":0.019,"vega":0.062,"contractSymbol":"SPXW  260707P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-07","dte":0,"type":"put","volume":5867,"oi":4866,"ivRaw":16.29,"delta":-0.98,"gamma":0.003,"optionHigh":70.9,"optionLow":20.9,"bid":34.9,"ask":35.2,"last":33.7,"theta":0.043,"vega":0.05,"contractSymbol":"SPXW  260707P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-07","dte":0,"type":"put","volume":1129,"oi":647,"ivRaw":17.014,"delta":-0.988,"gamma":0.002,"optionHigh":74.24,"optionLow":24.1,"bid":39.7,"ask":40.3,"last":38.2,"theta":0.093,"vega":0.033,"contractSymbol":"SPXW  260707P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-07","dte":0,"type":"put","volume":1214,"oi":314,"ivRaw":18.871,"delta":-0.989,"gamma":0.002,"optionHigh":80.41,"optionLow":28,"bid":44.7,"ask":45.3,"last":45.91,"theta":0.093,"vega":0.03,"contractSymbol":"SPXW  260707P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":1,"type":"put","volume":1521,"oi":1119,"ivRaw":13.024,"delta":-0.169,"gamma":0.005,"optionHigh":17.1,"optionLow":4.11,"bid":4.9,"ask":5,"last":4.6,"theta":-4.796,"vega":1.026,"contractSymbol":"SPXW  260708P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"put","volume":1614,"oi":430,"ivRaw":12.782,"delta":-0.19,"gamma":0.005,"optionHigh":17.7,"optionLow":4.6,"bid":5.5,"ask":5.7,"last":5.74,"theta":-5.446,"vega":1.103,"contractSymbol":"SPXW  260708P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"put","volume":2871,"oi":2109,"ivRaw":12.548,"delta":-0.213,"gamma":0.006,"optionHigh":21.2,"optionLow":5.12,"bid":6.3,"ask":6.4,"last":5.9,"theta":-6.193,"vega":1.181,"contractSymbol":"SPXW  260708P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"put","volume":2499,"oi":517,"ivRaw":12.312,"delta":-0.239,"gamma":0.006,"optionHigh":23.3,"optionLow":5.7,"bid":7.1,"ask":7.3,"last":6.8,"theta":-7.037,"vega":1.26,"contractSymbol":"SPXW  260708P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"put","volume":2678,"oi":311,"ivRaw":12.064,"delta":-0.267,"gamma":0.007,"optionHigh":25,"optionLow":6.37,"bid":8.1,"ask":8.2,"last":8.1,"theta":-7.973,"vega":1.336,"contractSymbol":"SPXW  260708P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"put","volume":3841,"oi":314,"ivRaw":11.829,"delta":-0.298,"gamma":0.007,"optionHigh":28,"optionLow":7.2,"bid":9.2,"ask":9.4,"last":8.9,"theta":-9.023,"vega":1.409,"contractSymbol":"SPXW  260708P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"put","volume":1938,"oi":266,"ivRaw":11.563,"delta":-0.332,"gamma":0.008,"optionHigh":30.3,"optionLow":8.01,"bid":10.5,"ask":10.6,"last":10.42,"theta":-10.1,"vega":1.475,"contractSymbol":"SPXW  260708P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"put","volume":5320,"oi":1660,"ivRaw":11.356,"delta":-0.369,"gamma":0.008,"optionHigh":33.08,"optionLow":8.97,"bid":11.9,"ask":12.1,"last":11.8,"theta":-11.256,"vega":1.533,"contractSymbol":"SPXW  260708P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"put","volume":1727,"oi":562,"ivRaw":11.16,"delta":-0.409,"gamma":0.009,"optionHigh":36.1,"optionLow":10,"bid":13.5,"ask":13.7,"last":13.07,"theta":-12.291,"vega":1.579,"contractSymbol":"SPXW  260708P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"put","volume":2168,"oi":361,"ivRaw":10.932,"delta":-0.451,"gamma":0.009,"optionHigh":39.7,"optionLow":11.44,"bid":15.4,"ask":15.6,"last":15.3,"theta":-12.949,"vega":1.609,"contractSymbol":"SPXW  260708P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"put","volume":2057,"oi":163,"ivRaw":10.698,"delta":-0.496,"gamma":0.009,"optionHigh":42.86,"optionLow":12.89,"bid":17.5,"ask":17.7,"last":17.6,"theta":-13.074,"vega":1.621,"contractSymbol":"SPXW  260708P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"put","volume":1963,"oi":254,"ivRaw":11.009,"delta":-0.541,"gamma":0.009,"optionHigh":47.06,"optionLow":14.33,"bid":19.8,"ask":20,"last":19.7,"theta":-13.205,"vega":1.613,"contractSymbol":"SPXW  260708P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"put","volume":1699,"oi":448,"ivRaw":10.837,"delta":-0.586,"gamma":0.009,"optionHigh":47.66,"optionLow":16.4,"bid":22.3,"ask":22.5,"last":22.9,"theta":-12.158,"vega":1.583,"contractSymbol":"SPXW  260708P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"put","volume":1408,"oi":419,"ivRaw":10.64,"delta":-0.632,"gamma":0.009,"optionHigh":53.9,"optionLow":18.39,"bid":25.1,"ask":25.3,"last":24.8,"theta":-10.655,"vega":1.532,"contractSymbol":"SPXW  260708P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"put","volume":664,"oi":245,"ivRaw":10.484,"delta":-0.677,"gamma":0.008,"optionHigh":56.7,"optionLow":20.1,"bid":28.2,"ask":28.4,"last":28,"theta":-9.025,"vega":1.459,"contractSymbol":"SPXW  260708P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"put","volume":277,"oi":229,"ivRaw":10.34,"delta":-0.72,"gamma":0.008,"optionHigh":60,"optionLow":22.5,"bid":31,"ask":32.2,"last":32.25,"theta":-7.437,"vega":1.367,"contractSymbol":"SPXW  260708P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-08","dte":1,"type":"put","volume":182,"oi":171,"ivRaw":10.215,"delta":-0.762,"gamma":0.007,"optionHigh":62.9,"optionLow":24.8,"bid":34.5,"ask":35.8,"last":33.87,"theta":-6.018,"vega":1.259,"contractSymbol":"SPXW  260708P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-08","dte":1,"type":"put","volume":2002,"oi":404,"ivRaw":10.077,"delta":-0.8,"gamma":0.007,"optionHigh":71.73,"optionLow":27.47,"bid":38.3,"ask":39.6,"last":39.58,"theta":-4.771,"vega":1.136,"contractSymbol":"SPXW  260708P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-08","dte":1,"type":"put","volume":90,"oi":113,"ivRaw":9.987,"delta":-0.835,"gamma":0.006,"optionHigh":72,"optionLow":35.82,"bid":42.3,"ask":43.7,"last":43.63,"theta":-3.772,"vega":1.01,"contractSymbol":"SPXW  260708P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-08","dte":1,"type":"put","volume":42,"oi":977,"ivRaw":9.927,"delta":-0.865,"gamma":0.005,"optionHigh":76.5,"optionLow":37.57,"bid":46.5,"ask":47.5,"last":44.58,"theta":-2.972,"vega":0.883,"contractSymbol":"SPXW  260708P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":2,"type":"put","volume":307,"oi":117,"ivRaw":12.221,"delta":-0.232,"gamma":0.004,"optionHigh":22.2,"optionLow":8,"bid":9.5,"ask":9.7,"last":9.55,"theta":-5.397,"vega":1.726,"contractSymbol":"SPXW  260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"put","volume":507,"oi":125,"ivRaw":12.038,"delta":-0.252,"gamma":0.005,"optionHigh":24.2,"optionLow":9.39,"bid":10.4,"ask":10.6,"last":11,"theta":-5.651,"vega":1.804,"contractSymbol":"SPXW  260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"put","volume":313,"oi":4329,"ivRaw":11.862,"delta":-0.273,"gamma":0.005,"optionHigh":27.3,"optionLow":9.15,"bid":11.4,"ask":11.6,"last":11.8,"theta":-5.9,"vega":1.88,"contractSymbol":"SPXW  260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"put","volume":420,"oi":486,"ivRaw":11.686,"delta":-0.296,"gamma":0.005,"optionHigh":28.93,"optionLow":9.44,"bid":12.5,"ask":12.7,"last":12.31,"theta":-6.131,"vega":1.954,"contractSymbol":"SPXW  260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"put","volume":419,"oi":172,"ivRaw":11.508,"delta":-0.32,"gamma":0.005,"optionHigh":31.4,"optionLow":10.88,"bid":13.7,"ask":13.9,"last":14.2,"theta":-6.338,"vega":2.022,"contractSymbol":"SPXW  260709P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"put","volume":526,"oi":205,"ivRaw":11.323,"delta":-0.346,"gamma":0.006,"optionHigh":32.31,"optionLow":12.3,"bid":15,"ask":15.2,"last":14.5,"theta":-6.511,"vega":2.085,"contractSymbol":"SPXW  260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"put","volume":263,"oi":158,"ivRaw":11.128,"delta":-0.373,"gamma":0.006,"optionHigh":34.95,"optionLow":15.2,"bid":16.4,"ask":16.6,"last":15.76,"theta":-6.642,"vega":2.141,"contractSymbol":"SPXW  260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"put","volume":998,"oi":4613,"ivRaw":10.919,"delta":-0.402,"gamma":0.006,"optionHigh":37.5,"optionLow":14.37,"bid":18,"ask":18.2,"last":18.7,"theta":-6.718,"vega":2.187,"contractSymbol":"SPXW  260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"put","volume":241,"oi":165,"ivRaw":10.781,"delta":-0.433,"gamma":0.006,"optionHigh":40,"optionLow":17.77,"bid":19.8,"ask":20,"last":20.2,"theta":-6.796,"vega":2.224,"contractSymbol":"SPXW  260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"put","volume":458,"oi":379,"ivRaw":10.576,"delta":-0.465,"gamma":0.007,"optionHigh":42.87,"optionLow":20,"bid":21.6,"ask":21.9,"last":22.1,"theta":-6.773,"vega":2.247,"contractSymbol":"SPXW  260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"put","volume":528,"oi":296,"ivRaw":10.435,"delta":-0.498,"gamma":0.007,"optionHigh":48.41,"optionLow":18.41,"bid":23.7,"ask":23.9,"last":24.2,"theta":-6.731,"vega":2.256,"contractSymbol":"SPXW  260709P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"put","volume":419,"oi":197,"ivRaw":10.98,"delta":-0.53,"gamma":0.006,"optionHigh":47.5,"optionLow":20.7,"bid":25.9,"ask":26.1,"last":26.45,"theta":-7.057,"vega":2.25,"contractSymbol":"SPXW  260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"put","volume":376,"oi":944,"ivRaw":10.825,"delta":-0.563,"gamma":0.006,"optionHigh":51.13,"optionLow":21.5,"bid":28.3,"ask":28.5,"last":28.5,"theta":-6.877,"vega":2.228,"contractSymbol":"SPXW  260709P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"put","volume":336,"oi":208,"ivRaw":10.64,"delta":-0.596,"gamma":0.006,"optionHigh":55.51,"optionLow":23.7,"bid":30.9,"ask":31.1,"last":31.5,"theta":-6.615,"vega":2.19,"contractSymbol":"SPXW  260709P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"put","volume":238,"oi":100,"ivRaw":10.463,"delta":-0.63,"gamma":0.006,"optionHigh":60,"optionLow":26.45,"bid":33.7,"ask":33.9,"last":32.8,"theta":-6.295,"vega":2.135,"contractSymbol":"SPXW  260709P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"put","volume":125,"oi":131,"ivRaw":10.345,"delta":-0.663,"gamma":0.006,"optionHigh":62.58,"optionLow":28,"bid":36.6,"ask":36.9,"last":38.2,"theta":-5.958,"vega":2.064,"contractSymbol":"SPXW  260709P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":2,"type":"put","volume":97,"oi":58,"ivRaw":10.19,"delta":-0.696,"gamma":0.006,"optionHigh":57.94,"optionLow":31.7,"bid":39.8,"ask":40,"last":39.4,"theta":-5.546,"vega":1.976,"contractSymbol":"SPXW  260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":2,"type":"put","volume":59,"oi":137,"ivRaw":10.1,"delta":-0.728,"gamma":0.006,"optionHigh":69.06,"optionLow":33.38,"bid":41.3,"ask":44.2,"last":41.3,"theta":-5.14,"vega":1.877,"contractSymbol":"SPXW  260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":2,"type":"put","volume":5,"oi":65,"ivRaw":9.973,"delta":-0.759,"gamma":0.006,"optionHigh":67.82,"optionLow":38.1,"bid":44.6,"ask":48.4,"last":63.11,"theta":-4.678,"vega":1.763,"contractSymbol":"SPXW  260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":2,"type":"put","volume":35,"oi":107,"ivRaw":9.868,"delta":-0.788,"gamma":0.005,"optionHigh":67.32,"optionLow":39.7,"bid":48.1,"ask":51.9,"last":48.97,"theta":-4.215,"vega":1.639,"contractSymbol":"SPXW  260709P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":3,"type":"put","volume":224,"oi":330,"ivRaw":12.066,"delta":-0.267,"gamma":0.004,"optionHigh":29.07,"optionLow":11.5,"bid":13.7,"ask":13.9,"last":13.8,"theta":-4.655,"vega":2.265,"contractSymbol":"SPXW  260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"put","volume":929,"oi":967,"ivRaw":11.894,"delta":-0.285,"gamma":0.004,"optionHigh":30.8,"optionLow":12.1,"bid":14.7,"ask":14.9,"last":15.07,"theta":-4.763,"vega":2.337,"contractSymbol":"SPXW  260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"put","volume":385,"oi":809,"ivRaw":11.73,"delta":-0.303,"gamma":0.004,"optionHigh":32.67,"optionLow":12.99,"bid":15.8,"ask":16,"last":15.4,"theta":-4.866,"vega":2.407,"contractSymbol":"SPXW  260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"put","volume":466,"oi":941,"ivRaw":11.573,"delta":-0.323,"gamma":0.005,"optionHigh":35,"optionLow":13.8,"bid":17.1,"ask":17.3,"last":17.99,"theta":-4.96,"vega":2.474,"contractSymbol":"SPXW  260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"put","volume":285,"oi":570,"ivRaw":11.418,"delta":-0.344,"gamma":0.005,"optionHigh":37.2,"optionLow":14.88,"bid":18.4,"ask":18.6,"last":19.3,"theta":-5.04,"vega":2.536,"contractSymbol":"SPXW  260710P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"put","volume":394,"oi":495,"ivRaw":11.264,"delta":-0.366,"gamma":0.005,"optionHigh":39.02,"optionLow":15.9,"bid":19.8,"ask":20,"last":19.9,"theta":-5.103,"vega":2.592,"contractSymbol":"SPXW  260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"put","volume":353,"oi":262,"ivRaw":11.108,"delta":-0.389,"gamma":0.005,"optionHigh":41.1,"optionLow":17.4,"bid":21.3,"ask":21.5,"last":21.7,"theta":-5.145,"vega":2.642,"contractSymbol":"SPXW  260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"put","volume":1636,"oi":3286,"ivRaw":10.983,"delta":-0.414,"gamma":0.005,"optionHigh":43.87,"optionLow":18.43,"bid":22.9,"ask":23.1,"last":22.8,"theta":-5.179,"vega":2.684,"contractSymbol":"SPXW  260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"put","volume":340,"oi":271,"ivRaw":10.817,"delta":-0.439,"gamma":0.005,"optionHigh":43,"optionLow":19.8,"bid":24.7,"ask":24.9,"last":24.3,"theta":-5.169,"vega":2.716,"contractSymbol":"SPXW  260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"put","volume":371,"oi":316,"ivRaw":10.678,"delta":-0.465,"gamma":0.005,"optionHigh":46.28,"optionLow":24,"bid":26.6,"ask":26.8,"last":25.8,"theta":-5.146,"vega":2.738,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"put","volume":433,"oi":326,"ivRaw":10.529,"delta":-0.492,"gamma":0.006,"optionHigh":52.66,"optionLow":23.97,"bid":28.6,"ask":28.8,"last":28.1,"theta":-5.091,"vega":2.748,"contractSymbol":"SPXW  260710P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"put","volume":473,"oi":942,"ivRaw":11.212,"delta":-0.518,"gamma":0.005,"optionHigh":55.2,"optionLow":25.3,"bid":30.8,"ask":31,"last":31,"theta":-5.414,"vega":2.745,"contractSymbol":"SPXW  260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"put","volume":232,"oi":665,"ivRaw":11.075,"delta":-0.545,"gamma":0.005,"optionHigh":56,"optionLow":27.8,"bid":33.1,"ask":33.3,"last":33.3,"theta":-5.306,"vega":2.731,"contractSymbol":"SPXW  260710P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"put","volume":427,"oi":277,"ivRaw":10.924,"delta":-0.571,"gamma":0.005,"optionHigh":59,"optionLow":28,"bid":35.5,"ask":35.7,"last":35.4,"theta":-5.162,"vega":2.704,"contractSymbol":"SPXW  260710P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"put","volume":113,"oi":213,"ivRaw":10.797,"delta":-0.598,"gamma":0.005,"optionHigh":60.35,"optionLow":30.21,"bid":38.1,"ask":38.3,"last":38.4,"theta":-5.003,"vega":2.664,"contractSymbol":"SPXW  260710P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"put","volume":140,"oi":335,"ivRaw":10.692,"delta":-0.625,"gamma":0.005,"optionHigh":65,"optionLow":32.85,"bid":40.8,"ask":41.1,"last":40.1,"theta":-4.826,"vega":2.611,"contractSymbol":"SPXW  260710P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":3,"type":"put","volume":106,"oi":143,"ivRaw":10.571,"delta":-0.652,"gamma":0.005,"optionHigh":66.13,"optionLow":36.8,"bid":43.7,"ask":44,"last":43.8,"theta":-4.614,"vega":2.545,"contractSymbol":"SPXW  260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":3,"type":"put","volume":184,"oi":2112,"ivRaw":10.432,"delta":-0.68,"gamma":0.005,"optionHigh":75.6,"optionLow":38.13,"bid":46.8,"ask":47,"last":45.8,"theta":-4.367,"vega":2.465,"contractSymbol":"SPXW  260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":3,"type":"put","volume":38,"oi":104,"ivRaw":10.317,"delta":-0.706,"gamma":0.005,"optionHigh":77,"optionLow":40.15,"bid":50,"ask":50.3,"last":49.5,"theta":-4.111,"vega":2.373,"contractSymbol":"SPXW  260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":3,"type":"put","volume":52,"oi":301,"ivRaw":10.226,"delta":-0.731,"gamma":0.005,"optionHigh":79.78,"optionLow":42.3,"bid":53,"ask":54.1,"last":54.15,"theta":-3.851,"vega":2.272,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":6,"type":"put","volume":51,"oi":548,"ivRaw":9.885,"delta":-0.299,"gamma":0.004,"optionHigh":33.4,"optionLow":16.6,"bid":18.4,"ask":18.6,"last":18.12,"theta":-2.871,"vega":3.365,"contractSymbol":"SPXW  260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"put","volume":170,"oi":236,"ivRaw":9.75,"delta":-0.316,"gamma":0.004,"optionHigh":35.15,"optionLow":16.38,"bid":19.5,"ask":19.7,"last":20.4,"theta":-2.907,"vega":3.444,"contractSymbol":"SPXW  260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"put","volume":150,"oi":993,"ivRaw":9.622,"delta":-0.333,"gamma":0.004,"optionHigh":36.66,"optionLow":20.38,"bid":20.8,"ask":21,"last":20.6,"theta":-2.94,"vega":3.52,"contractSymbol":"SPXW  260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"put","volume":147,"oi":183,"ivRaw":9.529,"delta":-0.351,"gamma":0.004,"optionHigh":40.77,"optionLow":20.7,"bid":22.1,"ask":22.3,"last":21.66,"theta":-2.98,"vega":3.592,"contractSymbol":"SPXW  260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"put","volume":64,"oi":173,"ivRaw":9.411,"delta":-0.37,"gamma":0.004,"optionHigh":42.87,"optionLow":22.45,"bid":23.5,"ask":23.7,"last":24,"theta":-3.005,"vega":3.658,"contractSymbol":"SPXW  260713P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"put","volume":145,"oi":357,"ivRaw":9.283,"delta":-0.39,"gamma":0.004,"optionHigh":42.9,"optionLow":23.66,"bid":25,"ask":25.2,"last":25.13,"theta":-3.018,"vega":3.716,"contractSymbol":"SPXW  260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"put","volume":104,"oi":112,"ivRaw":9.155,"delta":-0.41,"gamma":0.004,"optionHigh":45.17,"optionLow":24.61,"bid":26.6,"ask":26.8,"last":28.03,"theta":-3.023,"vega":3.766,"contractSymbol":"SPXW  260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"put","volume":527,"oi":1131,"ivRaw":9.043,"delta":-0.431,"gamma":0.004,"optionHigh":47.6,"optionLow":23.5,"bid":28.3,"ask":28.5,"last":27.3,"theta":-3.025,"vega":3.807,"contractSymbol":"SPXW  260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"put","volume":67,"oi":75,"ivRaw":8.929,"delta":-0.453,"gamma":0.005,"optionHigh":48.32,"optionLow":25.33,"bid":30.1,"ask":30.3,"last":30.27,"theta":-3.017,"vega":3.838,"contractSymbol":"SPXW  260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"put","volume":98,"oi":162,"ivRaw":8.813,"delta":-0.476,"gamma":0.005,"optionHigh":52.6,"optionLow":30.2,"bid":32,"ask":32.2,"last":32.1,"theta":-2.999,"vega":3.857,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"put","volume":97,"oi":107,"ivRaw":8.695,"delta":-0.5,"gamma":0.005,"optionHigh":53.8,"optionLow":29.8,"bid":34,"ask":34.2,"last":34.22,"theta":-2.97,"vega":3.864,"contractSymbol":"SPXW  260713P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"put","volume":277,"oi":157,"ivRaw":9.762,"delta":-0.52,"gamma":0.004,"optionHigh":57.8,"optionLow":30.2,"bid":36.1,"ask":36.3,"last":35.78,"theta":-3.323,"vega":3.859,"contractSymbol":"SPXW  260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"put","volume":198,"oi":1271,"ivRaw":9.638,"delta":-0.542,"gamma":0.004,"optionHigh":60.8,"optionLow":31.7,"bid":38.3,"ask":38.6,"last":38.57,"theta":-3.27,"vega":3.843,"contractSymbol":"SPXW  260713P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"put","volume":62,"oi":153,"ivRaw":9.536,"delta":-0.564,"gamma":0.004,"optionHigh":61.3,"optionLow":33.6,"bid":40.7,"ask":40.9,"last":39.33,"theta":-3.215,"vega":3.815,"contractSymbol":"SPXW  260713P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"put","volume":45,"oi":227,"ivRaw":9.431,"delta":-0.586,"gamma":0.004,"optionHigh":62.2,"optionLow":35.6,"bid":43.2,"ask":43.4,"last":42.03,"theta":-3.149,"vega":3.774,"contractSymbol":"SPXW  260713P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"put","volume":37,"oi":254,"ivRaw":9.297,"delta":-0.609,"gamma":0.004,"optionHigh":61.76,"optionLow":37.7,"bid":45.8,"ask":46,"last":44.36,"theta":-3.062,"vega":3.72,"contractSymbol":"SPXW  260713P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":6,"type":"put","volume":40,"oi":76,"ivRaw":9.21,"delta":-0.631,"gamma":0.004,"optionHigh":60.68,"optionLow":42.2,"bid":48.5,"ask":48.8,"last":50.7,"theta":-2.981,"vega":3.654,"contractSymbol":"SPXW  260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":6,"type":"put","volume":49,"oi":563,"ivRaw":9.09,"delta":-0.654,"gamma":0.004,"optionHigh":71.65,"optionLow":42.3,"bid":51.4,"ask":51.6,"last":49.04,"theta":-2.879,"vega":3.574,"contractSymbol":"SPXW  260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":6,"type":"put","volume":10,"oi":54,"ivRaw":8.992,"delta":-0.676,"gamma":0.004,"optionHigh":77,"optionLow":45.35,"bid":54.4,"ask":54.6,"last":77,"theta":-2.775,"vega":3.481,"contractSymbol":"SPXW  260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":6,"type":"put","volume":13,"oi":59,"ivRaw":8.917,"delta":-0.698,"gamma":0.004,"optionHigh":76.15,"optionLow":52.1,"bid":57.5,"ask":57.8,"last":56.5,"theta":-2.671,"vega":3.378,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":7,"type":"put","volume":62,"oi":534,"ivRaw":10.702,"delta":-0.325,"gamma":0.003,"optionHigh":38.49,"optionLow":23.75,"bid":24.1,"ask":24.3,"last":27.2,"theta":-2.975,"vega":3.764,"contractSymbol":"SPXW  260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"put","volume":55,"oi":180,"ivRaw":10.599,"delta":-0.34,"gamma":0.003,"optionHigh":39.5,"optionLow":21.9,"bid":25.4,"ask":25.6,"last":25.29,"theta":-3.005,"vega":3.832,"contractSymbol":"SPXW  260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"put","volume":57,"oi":342,"ivRaw":10.478,"delta":-0.356,"gamma":0.003,"optionHigh":42.61,"optionLow":24.76,"bid":26.8,"ask":27,"last":26.5,"theta":-3.025,"vega":3.894,"contractSymbol":"SPXW  260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"put","volume":26,"oi":216,"ivRaw":10.39,"delta":-0.372,"gamma":0.003,"optionHigh":47,"optionLow":26.8,"bid":28.2,"ask":28.4,"last":28.03,"theta":-3.05,"vega":3.953,"contractSymbol":"SPXW  260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"put","volume":31,"oi":83,"ivRaw":10.27,"delta":-0.388,"gamma":0.004,"optionHigh":45.3,"optionLow":28.66,"bid":29.7,"ask":29.9,"last":29.7,"theta":-3.06,"vega":4.006,"contractSymbol":"SPXW  260714P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"put","volume":176,"oi":175,"ivRaw":10.153,"delta":-0.405,"gamma":0.004,"optionHigh":48.1,"optionLow":26.84,"bid":31.3,"ask":31.5,"last":30.31,"theta":-3.064,"vega":4.052,"contractSymbol":"SPXW  260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"put","volume":66,"oi":33,"ivRaw":10.044,"delta":-0.423,"gamma":0.004,"optionHigh":49.45,"optionLow":31.85,"bid":32.9,"ask":33.1,"last":32.68,"theta":-3.066,"vega":4.092,"contractSymbol":"SPXW  260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"put","volume":679,"oi":1654,"ivRaw":9.937,"delta":-0.441,"gamma":0.004,"optionHigh":55.8,"optionLow":29.65,"bid":34.7,"ask":34.9,"last":34.8,"theta":-3.062,"vega":4.125,"contractSymbol":"SPXW  260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"put","volume":98,"oi":52,"ivRaw":9.821,"delta":-0.46,"gamma":0.004,"optionHigh":54.8,"optionLow":35.3,"bid":36.5,"ask":36.7,"last":36.6,"theta":-3.049,"vega":4.149,"contractSymbol":"SPXW  260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"put","volume":130,"oi":239,"ivRaw":9.707,"delta":-0.479,"gamma":0.004,"optionHigh":54.22,"optionLow":36.87,"bid":38.4,"ask":38.6,"last":39.2,"theta":-3.028,"vega":4.165,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"put","volume":133,"oi":77,"ivRaw":9.596,"delta":-0.499,"gamma":0.004,"optionHigh":58.1,"optionLow":38.57,"bid":40.4,"ask":40.7,"last":39.6,"theta":-3.002,"vega":4.17,"contractSymbol":"SPXW  260714P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"put","volume":170,"oi":181,"ivRaw":9.481,"delta":-0.519,"gamma":0.004,"optionHigh":61.5,"optionLow":39.96,"bid":42.5,"ask":42.8,"last":42.16,"theta":-2.965,"vega":4.166,"contractSymbol":"SPXW  260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"put","volume":147,"oi":150,"ivRaw":10.684,"delta":-0.534,"gamma":0.004,"optionHigh":62.63,"optionLow":40.11,"bid":44.7,"ask":45,"last":44.4,"theta":-3.326,"vega":4.155,"contractSymbol":"SPXW  260714P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"put","volume":48,"oi":68,"ivRaw":10.576,"delta":-0.552,"gamma":0.004,"optionHigh":62.85,"optionLow":42.8,"bid":47,"ask":47.3,"last":46.7,"theta":-3.278,"vega":4.134,"contractSymbol":"SPXW  260714P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"put","volume":37,"oi":63,"ivRaw":10.458,"delta":-0.571,"gamma":0.004,"optionHigh":69,"optionLow":42.79,"bid":49.5,"ask":49.7,"last":49.6,"theta":-3.22,"vega":4.104,"contractSymbol":"SPXW  260714P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"put","volume":24,"oi":33,"ivRaw":10.364,"delta":-0.59,"gamma":0.004,"optionHigh":72.39,"optionLow":49,"bid":52,"ask":52.2,"last":52.1,"theta":-3.162,"vega":4.065,"contractSymbol":"SPXW  260714P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":7,"type":"put","volume":31,"oi":53,"ivRaw":10.262,"delta":-0.608,"gamma":0.004,"optionHigh":78.31,"optionLow":52.6,"bid":54.6,"ask":54.8,"last":54.7,"theta":-3.094,"vega":4.015,"contractSymbol":"SPXW  260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":7,"type":"put","volume":94,"oi":95,"ivRaw":10.157,"delta":-0.627,"gamma":0.004,"optionHigh":81.56,"optionLow":54.66,"bid":57.3,"ask":57.5,"last":58.22,"theta":-3.018,"vega":3.956,"contractSymbol":"SPXW  260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":7,"type":"put","volume":2,"oi":13,"ivRaw":10.052,"delta":-0.646,"gamma":0.004,"optionHigh":64.6,"optionLow":63.6,"bid":60.1,"ask":60.4,"last":64.6,"theta":-2.935,"vega":3.886,"contractSymbol":"SPXW  260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":7,"type":"put","volume":37,"oi":23,"ivRaw":9.973,"delta":-0.665,"gamma":0.003,"optionHigh":85.08,"optionLow":61.13,"bid":63.1,"ask":63.3,"last":61.15,"theta":-2.853,"vega":3.807,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":8,"type":"put","volume":39,"oi":102,"ivRaw":10.989,"delta":-0.341,"gamma":0.003,"optionHigh":42.4,"optionLow":27.5,"bid":28.2,"ask":28.5,"last":27.9,"theta":-2.921,"vega":4.096,"contractSymbol":"SPXW  260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"put","volume":24,"oi":69,"ivRaw":10.887,"delta":-0.355,"gamma":0.003,"optionHigh":44.3,"optionLow":28.62,"bid":29.5,"ask":29.8,"last":29.14,"theta":-2.942,"vega":4.157,"contractSymbol":"SPXW  260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"put","volume":22,"oi":518,"ivRaw":10.782,"delta":-0.369,"gamma":0.003,"optionHigh":44.97,"optionLow":28.78,"bid":30.9,"ask":31.2,"last":29.8,"theta":-2.958,"vega":4.213,"contractSymbol":"SPXW  260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"put","volume":17,"oi":149,"ivRaw":10.661,"delta":-0.384,"gamma":0.003,"optionHigh":47,"optionLow":32.42,"bid":32.4,"ask":32.7,"last":34,"theta":-2.966,"vega":4.265,"contractSymbol":"SPXW  260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"put","volume":11,"oi":44,"ivRaw":10.559,"delta":-0.399,"gamma":0.003,"optionHigh":49.15,"optionLow":33.82,"bid":33.9,"ask":34.2,"last":34.99,"theta":-2.975,"vega":4.312,"contractSymbol":"SPXW  260715P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"put","volume":25,"oi":208,"ivRaw":10.439,"delta":-0.415,"gamma":0.003,"optionHigh":51.7,"optionLow":34.08,"bid":35.5,"ask":35.8,"last":34.08,"theta":-2.973,"vega":4.353,"contractSymbol":"SPXW  260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"put","volume":43,"oi":58,"ivRaw":10.338,"delta":-0.431,"gamma":0.003,"optionHigh":53.66,"optionLow":36.92,"bid":37.2,"ask":37.5,"last":38.47,"theta":-2.972,"vega":4.388,"contractSymbol":"SPXW  260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"put","volume":113,"oi":389,"ivRaw":10.23,"delta":-0.447,"gamma":0.003,"optionHigh":55.86,"optionLow":36.43,"bid":38.9,"ask":39.2,"last":40,"theta":-2.965,"vega":4.417,"contractSymbol":"SPXW  260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"put","volume":5,"oi":23,"ivRaw":10.125,"delta":-0.465,"gamma":0.004,"optionHigh":57.3,"optionLow":40.5,"bid":40.8,"ask":41.1,"last":40.5,"theta":-2.953,"vega":4.438,"contractSymbol":"SPXW  260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"put","volume":23,"oi":401,"ivRaw":10.013,"delta":-0.482,"gamma":0.004,"optionHigh":51.5,"optionLow":41.2,"bid":42.6,"ask":43,"last":43.1,"theta":-2.933,"vega":4.451,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"put","volume":67,"oi":67,"ivRaw":9.906,"delta":-0.5,"gamma":0.004,"optionHigh":58.59,"optionLow":40.5,"bid":44.7,"ask":45,"last":45.1,"theta":-2.909,"vega":4.455,"contractSymbol":"SPXW  260715P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"put","volume":8,"oi":50,"ivRaw":9.787,"delta":-0.518,"gamma":0.004,"optionHigh":65.27,"optionLow":45.37,"bid":46.8,"ask":47.1,"last":45.37,"theta":-2.875,"vega":4.451,"contractSymbol":"SPXW  260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"put","volume":45,"oi":96,"ivRaw":11.072,"delta":-0.531,"gamma":0.003,"optionHigh":68.48,"optionLow":47.1,"bid":49,"ask":49.3,"last":47.2,"theta":-3.236,"vega":4.441,"contractSymbol":"SPXW  260715P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"put","volume":21,"oi":74,"ivRaw":10.964,"delta":-0.548,"gamma":0.003,"optionHigh":73,"optionLow":46.9,"bid":51.2,"ask":51.5,"last":73,"theta":-3.194,"vega":4.423,"contractSymbol":"SPXW  260715P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"put","volume":13,"oi":73,"ivRaw":10.858,"delta":-0.565,"gamma":0.003,"optionHigh":68.95,"optionLow":48.31,"bid":53.6,"ask":53.9,"last":60.1,"theta":-3.148,"vega":4.396,"contractSymbol":"SPXW  260715P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"put","volume":6,"oi":18,"ivRaw":10.744,"delta":-0.582,"gamma":0.003,"optionHigh":76.9,"optionLow":48.8,"bid":56,"ask":56.4,"last":76.9,"theta":-3.093,"vega":4.361,"contractSymbol":"SPXW  260715P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":8,"type":"put","volume":12,"oi":24,"ivRaw":10.657,"delta":-0.599,"gamma":0.003,"optionHigh":79.9,"optionLow":53,"bid":58.6,"ask":58.9,"last":57.2,"theta":-3.04,"vega":4.318,"contractSymbol":"SPXW  260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":8,"type":"put","volume":110,"oi":108,"ivRaw":10.549,"delta":-0.616,"gamma":0.003,"optionHigh":80.79,"optionLow":59.27,"bid":61.2,"ask":61.6,"last":59.27,"theta":-2.976,"vega":4.265,"contractSymbol":"SPXW  260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":8,"type":"put","volume":3,"oi":14,"ivRaw":10.465,"delta":-0.633,"gamma":0.003,"optionHigh":62.6,"optionLow":62.6,"bid":64,"ask":64.4,"last":62.6,"theta":-2.913,"vega":4.204,"contractSymbol":"SPXW  260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":8,"type":"put","volume":4,"oi":11,"ivRaw":10.36,"delta":-0.651,"gamma":0.003,"optionHigh":88.11,"optionLow":77.71,"bid":66.8,"ask":67.2,"last":86.67,"theta":-2.838,"vega":4.134,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":9,"type":"put","volume":1,"oi":124,"ivRaw":11.181,"delta":-0.351,"gamma":0.003,"optionHigh":28.61,"optionLow":28.61,"bid":31.7,"ask":32,"last":28.61,"theta":-2.824,"vega":4.391,"contractSymbol":"SPXW  260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"put","volume":67,"oi":286,"ivRaw":11.063,"delta":-0.364,"gamma":0.003,"optionHigh":48.23,"optionLow":31.2,"bid":33.1,"ask":33.3,"last":33.2,"theta":-2.834,"vega":4.447,"contractSymbol":"SPXW  260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":185,"ivRaw":10.954,"delta":-0.378,"gamma":0.003,"optionHigh":45.3,"optionLow":32.35,"bid":34.5,"ask":34.8,"last":45.3,"theta":-2.843,"vega":4.499,"contractSymbol":"SPXW  260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"put","volume":7,"oi":98,"ivRaw":10.851,"delta":-0.391,"gamma":0.003,"optionHigh":37.73,"optionLow":35.52,"bid":36,"ask":36.3,"last":35.52,"theta":-2.849,"vega":4.547,"contractSymbol":"SPXW  260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"put","volume":122,"oi":156,"ivRaw":10.758,"delta":-0.406,"gamma":0.003,"optionHigh":53.06,"optionLow":34.13,"bid":37.5,"ask":37.8,"last":36.75,"theta":-2.856,"vega":4.591,"contractSymbol":"SPXW  260716P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"put","volume":15,"oi":217,"ivRaw":10.651,"delta":-0.42,"gamma":0.003,"optionHigh":56.03,"optionLow":38.84,"bid":39.1,"ask":39.4,"last":38.84,"theta":-2.854,"vega":4.629,"contractSymbol":"SPXW  260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"put","volume":51,"oi":95,"ivRaw":10.528,"delta":-0.435,"gamma":0.003,"optionHigh":57.65,"optionLow":39.77,"bid":40.8,"ask":41.2,"last":40.54,"theta":-2.844,"vega":4.661,"contractSymbol":"SPXW  260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"put","volume":279,"oi":778,"ivRaw":10.432,"delta":-0.451,"gamma":0.003,"optionHigh":59.8,"optionLow":38.11,"bid":42.6,"ask":42.9,"last":43.41,"theta":-2.838,"vega":4.688,"contractSymbol":"SPXW  260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"put","volume":27,"oi":25,"ivRaw":10.32,"delta":-0.467,"gamma":0.003,"optionHigh":56.4,"optionLow":43.12,"bid":44.4,"ask":44.7,"last":56.4,"theta":-2.822,"vega":4.707,"contractSymbol":"SPXW  260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"put","volume":14,"oi":33,"ivRaw":10.212,"delta":-0.483,"gamma":0.003,"optionHigh":57.85,"optionLow":42.57,"bid":46.2,"ask":46.6,"last":49.96,"theta":-2.804,"vega":4.719,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"put","volume":118,"oi":173,"ivRaw":10.1,"delta":-0.499,"gamma":0.003,"optionHigh":65.2,"optionLow":47.44,"bid":48.3,"ask":48.6,"last":51.2,"theta":-2.779,"vega":4.723,"contractSymbol":"SPXW  260716P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"put","volume":15,"oi":47,"ivRaw":9.988,"delta":-0.516,"gamma":0.003,"optionHigh":65,"optionLow":48.53,"bid":50.3,"ask":50.7,"last":49.2,"theta":-2.749,"vega":4.719,"contractSymbol":"SPXW  260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"put","volume":78,"oi":96,"ivRaw":11.353,"delta":-0.528,"gamma":0.003,"optionHigh":69.31,"optionLow":50.85,"bid":52.5,"ask":52.8,"last":51.3,"theta":-3.111,"vega":4.711,"contractSymbol":"SPXW  260716P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"put","volume":7,"oi":63,"ivRaw":11.243,"delta":-0.544,"gamma":0.003,"optionHigh":58.6,"optionLow":50.07,"bid":54.7,"ask":55,"last":58.6,"theta":-3.073,"vega":4.695,"contractSymbol":"SPXW  260716P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"put","volume":19,"oi":90,"ivRaw":11.149,"delta":-0.559,"gamma":0.003,"optionHigh":62.6,"optionLow":52.85,"bid":57,"ask":57.3,"last":62.6,"theta":-3.034,"vega":4.672,"contractSymbol":"SPXW  260716P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"put","volume":10,"oi":83,"ivRaw":11.048,"delta":-0.574,"gamma":0.003,"optionHigh":73.86,"optionLow":73.86,"bid":59.4,"ask":59.7,"last":73.86,"theta":-2.989,"vega":4.641,"contractSymbol":"SPXW  260716P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":9,"type":"put","volume":1,"oi":15,"ivRaw":10.94,"delta":-0.59,"gamma":0.003,"optionHigh":60.5,"optionLow":60.5,"bid":61.9,"ask":62.2,"last":60.5,"theta":-2.937,"vega":4.602,"contractSymbol":"SPXW  260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":86,"ivRaw":10.839,"delta":-0.606,"gamma":0.003,"optionHigh":84.64,"optionLow":83.1,"bid":64.4,"ask":64.8,"last":84.64,"theta":-2.884,"vega":4.555,"contractSymbol":"SPXW  260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":9,"type":"put","volume":0,"oi":2,"ivRaw":10.761,"delta":-0.622,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67,"ask":67.5,"last":55,"theta":-2.831,"vega":4.501,"contractSymbol":"SPXW  260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":9,"type":"put","volume":27,"oi":513,"ivRaw":10.653,"delta":-0.638,"gamma":0.003,"optionHigh":93.57,"optionLow":67.74,"bid":69.8,"ask":70.2,"last":72.74,"theta":-2.765,"vega":4.437,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":10,"type":"put","volume":32,"oi":2582,"ivRaw":11.205,"delta":-0.352,"gamma":0.003,"optionHigh":45.62,"optionLow":32.99,"bid":33,"ask":33.4,"last":32.99,"theta":-2.652,"vega":4.564,"contractSymbol":"SPX   260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"put","volume":40,"oi":903,"ivRaw":11.091,"delta":-0.364,"gamma":0.003,"optionHigh":48.3,"optionLow":33.63,"bid":34.3,"ask":34.8,"last":35.01,"theta":-2.658,"vega":4.62,"contractSymbol":"SPX   260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"put","volume":73,"oi":1859,"ivRaw":10.987,"delta":-0.377,"gamma":0.003,"optionHigh":53.1,"optionLow":35.27,"bid":35.7,"ask":36.2,"last":35.27,"theta":-2.664,"vega":4.672,"contractSymbol":"SPX   260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"put","volume":140,"oi":582,"ivRaw":10.888,"delta":-0.39,"gamma":0.003,"optionHigh":56.1,"optionLow":36.5,"bid":37.2,"ask":37.6,"last":39.92,"theta":-2.667,"vega":4.72,"contractSymbol":"SPX   260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"put","volume":447,"oi":1275,"ivRaw":10.779,"delta":-0.404,"gamma":0.003,"optionHigh":55.3,"optionLow":38.1,"bid":38.7,"ask":39.2,"last":38.1,"theta":-2.665,"vega":4.764,"contractSymbol":"SPX   260717P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"put","volume":305,"oi":673,"ivRaw":10.678,"delta":-0.418,"gamma":0.003,"optionHigh":58,"optionLow":39.51,"bid":40.3,"ask":40.8,"last":40.28,"theta":-2.662,"vega":4.803,"contractSymbol":"SPX   260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"put","volume":100,"oi":473,"ivRaw":10.573,"delta":-0.432,"gamma":0.003,"optionHigh":56.4,"optionLow":41.15,"bid":42,"ask":42.4,"last":42.5,"theta":-2.654,"vega":4.837,"contractSymbol":"SPX   260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"put","volume":1518,"oi":24628,"ivRaw":10.474,"delta":-0.447,"gamma":0.003,"optionHigh":63.3,"optionLow":38.9,"bid":43.7,"ask":44.2,"last":43.68,"theta":-2.644,"vega":4.865,"contractSymbol":"SPX   260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"put","volume":79,"oi":654,"ivRaw":10.36,"delta":-0.462,"gamma":0.003,"optionHigh":61.14,"optionLow":44.3,"bid":45.5,"ask":46,"last":44.3,"theta":-2.626,"vega":4.886,"contractSymbol":"SPX   260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"put","volume":149,"oi":425,"ivRaw":10.261,"delta":-0.477,"gamma":0.003,"optionHigh":63.31,"optionLow":45.7,"bid":47.4,"ask":47.9,"last":47.5,"theta":-2.608,"vega":4.9,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"put","volume":60,"oi":204,"ivRaw":10.149,"delta":-0.493,"gamma":0.003,"optionHigh":63.16,"optionLow":47.9,"bid":49.3,"ask":49.8,"last":49.7,"theta":-2.583,"vega":4.908,"contractSymbol":"SPX   260717P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"put","volume":158,"oi":512,"ivRaw":10.037,"delta":-0.509,"gamma":0.003,"optionHigh":65.6,"optionLow":48.7,"bid":51.4,"ask":51.8,"last":53.3,"theta":-2.552,"vega":4.907,"contractSymbol":"SPX   260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"put","volume":178,"oi":1710,"ivRaw":11.447,"delta":-0.521,"gamma":0.003,"optionHigh":70.05,"optionLow":48.26,"bid":53.5,"ask":53.9,"last":52.57,"theta":-2.911,"vega":4.901,"contractSymbol":"SPX   260717P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"put","volume":58,"oi":1218,"ivRaw":11.35,"delta":-0.536,"gamma":0.003,"optionHigh":76.05,"optionLow":53.4,"bid":55.6,"ask":56.1,"last":56.66,"theta":-2.877,"vega":4.888,"contractSymbol":"SPX   260717P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"put","volume":6,"oi":237,"ivRaw":11.247,"delta":-0.551,"gamma":0.003,"optionHigh":78.75,"optionLow":61.39,"bid":57.9,"ask":58.4,"last":73.93,"theta":-2.837,"vega":4.869,"contractSymbol":"SPX   260717P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"put","volume":3,"oi":466,"ivRaw":11.148,"delta":-0.565,"gamma":0.003,"optionHigh":79.5,"optionLow":59.02,"bid":60.2,"ask":60.7,"last":59.02,"theta":-2.795,"vega":4.842,"contractSymbol":"SPX   260717P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":10,"type":"put","volume":1,"oi":271,"ivRaw":11.044,"delta":-0.581,"gamma":0.003,"optionHigh":84.57,"optionLow":84.57,"bid":62.5,"ask":63.2,"last":84.57,"theta":-2.746,"vega":4.808,"contractSymbol":"SPX   260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":10,"type":"put","volume":1401,"oi":15726,"ivRaw":10.947,"delta":-0.596,"gamma":0.003,"optionHigh":86.34,"optionLow":58.3,"bid":65.1,"ask":65.7,"last":64.9,"theta":-2.696,"vega":4.767,"contractSymbol":"SPX   260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":204,"ivRaw":10.852,"delta":-0.611,"gamma":0.003,"optionHigh":83.26,"optionLow":83.26,"bid":67.7,"ask":68.3,"last":83.26,"theta":-2.642,"vega":4.718,"contractSymbol":"SPX   260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":658,"ivRaw":10.761,"delta":-0.626,"gamma":0.003,"optionHigh":85.48,"optionLow":85.35,"bid":70.3,"ask":71,"last":85.48,"theta":-2.585,"vega":4.661,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":13,"type":"put","volume":22,"oi":25,"ivRaw":10.667,"delta":-0.369,"gamma":0.002,"optionHigh":54.26,"optionLow":38.69,"bid":39,"ask":39.3,"last":39.96,"theta":-2.272,"vega":5.363,"contractSymbol":"SPXW  260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"put","volume":15,"oi":177,"ivRaw":10.572,"delta":-0.381,"gamma":0.003,"optionHigh":55.95,"optionLow":39.78,"bid":40.4,"ask":40.7,"last":40.6,"theta":-2.276,"vega":5.415,"contractSymbol":"SPXW  260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"put","volume":10,"oi":2036,"ivRaw":10.483,"delta":-0.393,"gamma":0.003,"optionHigh":56.29,"optionLow":44.9,"bid":41.9,"ask":42.2,"last":54.83,"theta":-2.279,"vega":5.464,"contractSymbol":"SPXW  260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"put","volume":22,"oi":106,"ivRaw":10.386,"delta":-0.405,"gamma":0.003,"optionHigh":60.9,"optionLow":39.2,"bid":43.4,"ask":43.8,"last":44.45,"theta":-2.279,"vega":5.509,"contractSymbol":"SPXW  260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"put","volume":60,"oi":41,"ivRaw":10.288,"delta":-0.417,"gamma":0.003,"optionHigh":64,"optionLow":43.11,"bid":45,"ask":45.3,"last":45.6,"theta":-2.276,"vega":5.549,"contractSymbol":"SPXW  260720P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"put","volume":111,"oi":206,"ivRaw":10.197,"delta":-0.43,"gamma":0.003,"optionHigh":63.64,"optionLow":45.93,"bid":46.6,"ask":46.9,"last":46.52,"theta":-2.272,"vega":5.584,"contractSymbol":"SPXW  260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"put","volume":2,"oi":53,"ivRaw":10.103,"delta":-0.444,"gamma":0.003,"optionHigh":50.55,"optionLow":47.26,"bid":48.3,"ask":48.6,"last":47.26,"theta":-2.266,"vega":5.613,"contractSymbol":"SPXW  260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"put","volume":31,"oi":344,"ivRaw":10.007,"delta":-0.457,"gamma":0.003,"optionHigh":69.1,"optionLow":48.87,"bid":50,"ask":50.4,"last":48.87,"theta":-2.256,"vega":5.637,"contractSymbol":"SPXW  260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"put","volume":1,"oi":73,"ivRaw":9.899,"delta":-0.471,"gamma":0.003,"optionHigh":50.8,"optionLow":50.8,"bid":51.9,"ask":52.2,"last":50.8,"theta":-2.241,"vega":5.655,"contractSymbol":"SPXW  260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"put","volume":20,"oi":189,"ivRaw":9.806,"delta":-0.485,"gamma":0.003,"optionHigh":70.42,"optionLow":49.2,"bid":53.8,"ask":54.1,"last":53.25,"theta":-2.227,"vega":5.666,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"put","volume":4,"oi":49,"ivRaw":9.702,"delta":-0.499,"gamma":0.003,"optionHigh":63.63,"optionLow":54.44,"bid":55.7,"ask":56,"last":54.44,"theta":-2.208,"vega":5.67,"contractSymbol":"SPXW  260720P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"put","volume":8,"oi":78,"ivRaw":9.6,"delta":-0.514,"gamma":0.003,"optionHigh":59,"optionLow":55,"bid":57.7,"ask":58,"last":59,"theta":-2.185,"vega":5.667,"contractSymbol":"SPXW  260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"put","volume":3,"oi":423,"ivRaw":11.265,"delta":-0.523,"gamma":0.002,"optionHigh":72.41,"optionLow":69.5,"bid":59.8,"ask":60.1,"last":72.41,"theta":-2.551,"vega":5.66,"contractSymbol":"SPXW  260720P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"put","volume":35,"oi":112,"ivRaw":11.161,"delta":-0.536,"gamma":0.003,"optionHigh":80.6,"optionLow":55.53,"bid":61.9,"ask":62.3,"last":60.97,"theta":-2.524,"vega":5.647,"contractSymbol":"SPXW  260720P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"put","volume":12,"oi":52,"ivRaw":11.063,"delta":-0.549,"gamma":0.003,"optionHigh":74.6,"optionLow":63.4,"bid":64.1,"ask":64.6,"last":74.6,"theta":-2.495,"vega":5.627,"contractSymbol":"SPXW  260720P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"put","volume":25,"oi":105,"ivRaw":10.979,"delta":-0.562,"gamma":0.003,"optionHigh":80.51,"optionLow":59.72,"bid":66.4,"ask":66.8,"last":64.93,"theta":-2.467,"vega":5.601,"contractSymbol":"SPXW  260720P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":22,"ivRaw":10.874,"delta":-0.575,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.8,"ask":69.2,"last":62,"theta":-2.431,"vega":5.568,"contractSymbol":"SPXW  260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":13,"type":"put","volume":74,"oi":453,"ivRaw":10.783,"delta":-0.589,"gamma":0.003,"optionHigh":92.33,"optionLow":65.64,"bid":71.2,"ask":71.6,"last":71.74,"theta":-2.395,"vega":5.529,"contractSymbol":"SPXW  260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":13,"type":"put","volume":2,"oi":22,"ivRaw":10.689,"delta":-0.602,"gamma":0.003,"optionHigh":90.46,"optionLow":66.38,"bid":73.8,"ask":74.1,"last":90.46,"theta":-2.356,"vega":5.482,"contractSymbol":"SPXW  260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":13,"type":"put","volume":72,"oi":888,"ivRaw":10.621,"delta":-0.616,"gamma":0.003,"optionHigh":99.42,"optionLow":74.56,"bid":76.4,"ask":76.7,"last":76.12,"theta":-2.322,"vega":5.43,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":14,"type":"put","volume":22,"oi":9,"ivRaw":10.83,"delta":-0.375,"gamma":0.002,"optionHigh":48.78,"optionLow":40.9,"bid":42.1,"ask":42.4,"last":42.45,"theta":-2.229,"vega":5.592,"contractSymbol":"SPXW  260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"put","volume":15,"oi":57,"ivRaw":10.738,"delta":-0.386,"gamma":0.002,"optionHigh":50.69,"optionLow":43.14,"bid":43.5,"ask":43.8,"last":45.57,"theta":-2.231,"vega":5.642,"contractSymbol":"SPXW  260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"put","volume":51,"oi":47,"ivRaw":10.636,"delta":-0.398,"gamma":0.002,"optionHigh":63.05,"optionLow":43.2,"bid":45,"ask":45.4,"last":47.02,"theta":-2.231,"vega":5.688,"contractSymbol":"SPXW  260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"put","volume":7,"oi":29,"ivRaw":10.554,"delta":-0.409,"gamma":0.002,"optionHigh":64.9,"optionLow":50.75,"bid":46.5,"ask":46.8,"last":50.75,"theta":-2.232,"vega":5.731,"contractSymbol":"SPXW  260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"put","volume":20,"oi":12,"ivRaw":10.448,"delta":-0.421,"gamma":0.003,"optionHigh":63.09,"optionLow":48.83,"bid":48.1,"ask":48.4,"last":49.38,"theta":-2.225,"vega":5.768,"contractSymbol":"SPXW  260721P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"put","volume":209,"oi":113,"ivRaw":10.365,"delta":-0.433,"gamma":0.003,"optionHigh":68.83,"optionLow":60,"bid":49.7,"ask":50,"last":60,"theta":-2.223,"vega":5.801,"contractSymbol":"SPXW  260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"put","volume":11,"oi":19,"ivRaw":10.264,"delta":-0.446,"gamma":0.003,"optionHigh":68.77,"optionLow":50.4,"bid":51.4,"ask":51.8,"last":50.4,"theta":-2.213,"vega":5.829,"contractSymbol":"SPXW  260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"put","volume":109,"oi":86,"ivRaw":10.17,"delta":-0.459,"gamma":0.003,"optionHigh":73.03,"optionLow":51.14,"bid":53.2,"ask":53.5,"last":52.35,"theta":-2.204,"vega":5.852,"contractSymbol":"SPXW  260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"put","volume":8,"oi":2,"ivRaw":10.073,"delta":-0.472,"gamma":0.003,"optionHigh":69.94,"optionLow":53.9,"bid":55,"ask":55.4,"last":53.9,"theta":-2.191,"vega":5.868,"contractSymbol":"SPXW  260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"put","volume":19,"oi":41,"ivRaw":9.973,"delta":-0.485,"gamma":0.003,"optionHigh":71.5,"optionLow":58.2,"bid":56.9,"ask":57.2,"last":58.9,"theta":-2.175,"vega":5.879,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"put","volume":32,"oi":33,"ivRaw":9.882,"delta":-0.499,"gamma":0.003,"optionHigh":76.5,"optionLow":60.67,"bid":58.8,"ask":59.1,"last":60.99,"theta":-2.159,"vega":5.883,"contractSymbol":"SPXW  260721P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"put","volume":19,"oi":53,"ivRaw":9.783,"delta":-0.513,"gamma":0.003,"optionHigh":80.3,"optionLow":59.6,"bid":60.8,"ask":61.2,"last":59.6,"theta":-2.138,"vega":5.88,"contractSymbol":"SPXW  260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"put","volume":39,"oi":29,"ivRaw":11.509,"delta":-0.521,"gamma":0.002,"optionHigh":82.3,"optionLow":59.78,"bid":62.9,"ask":63.2,"last":61.98,"theta":-2.504,"vega":5.875,"contractSymbol":"SPXW  260721P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"put","volume":6,"oi":41,"ivRaw":11.411,"delta":-0.533,"gamma":0.002,"optionHigh":84.6,"optionLow":63.7,"bid":65,"ask":65.4,"last":63.98,"theta":-2.479,"vega":5.862,"contractSymbol":"SPXW  260721P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"put","volume":2,"oi":39,"ivRaw":11.318,"delta":-0.546,"gamma":0.002,"optionHigh":66.86,"optionLow":65.9,"bid":67.2,"ask":67.6,"last":65.9,"theta":-2.453,"vega":5.844,"contractSymbol":"SPXW  260721P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"put","volume":1,"oi":12,"ivRaw":11.232,"delta":-0.558,"gamma":0.002,"optionHigh":68.1,"optionLow":68.1,"bid":69.5,"ask":69.7,"last":68.1,"theta":-2.426,"vega":5.821,"contractSymbol":"SPXW  260721P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":14,"type":"put","volume":109,"oi":90,"ivRaw":11.134,"delta":-0.57,"gamma":0.002,"optionHigh":91.2,"optionLow":69.22,"bid":71.8,"ask":72.2,"last":70.4,"theta":-2.395,"vega":5.791,"contractSymbol":"SPXW  260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":14,"type":"put","volume":15,"oi":312,"ivRaw":11.06,"delta":-0.583,"gamma":0.002,"optionHigh":93.13,"optionLow":71.47,"bid":74.2,"ask":74.6,"last":73.21,"theta":-2.366,"vega":5.755,"contractSymbol":"SPXW  260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":10.959,"delta":-0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.7,"ask":77,"last":0,"theta":-2.329,"vega":5.713,"contractSymbol":"SPXW  260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":14,"type":"put","volume":2,"oi":85,"ivRaw":10.871,"delta":-0.608,"gamma":0.002,"optionHigh":79.16,"optionLow":78.26,"bid":79.2,"ask":79.5,"last":78.26,"theta":-2.293,"vega":5.664,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":13,"ivRaw":11.042,"delta":-0.381,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":45.4,"ask":45.8,"last":42.26,"theta":-2.203,"vega":5.816,"contractSymbol":"SPXW  260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"put","volume":50,"oi":115,"ivRaw":10.95,"delta":-0.392,"gamma":0.002,"optionHigh":65.8,"optionLow":45.5,"bid":46.8,"ask":47.2,"last":53.4,"theta":-2.204,"vega":5.862,"contractSymbol":"SPXW  260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"put","volume":5,"oi":51,"ivRaw":10.851,"delta":-0.402,"gamma":0.002,"optionHigh":64,"optionLow":59.1,"bid":48.4,"ask":48.7,"last":64,"theta":-2.202,"vega":5.906,"contractSymbol":"SPXW  260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"put","volume":13,"oi":34,"ivRaw":10.762,"delta":-0.414,"gamma":0.002,"optionHigh":65.8,"optionLow":49.73,"bid":49.9,"ask":50.2,"last":49.73,"theta":-2.2,"vega":5.945,"contractSymbol":"SPXW  260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"put","volume":5,"oi":8,"ivRaw":10.672,"delta":-0.425,"gamma":0.002,"optionHigh":69.8,"optionLow":51.27,"bid":51.5,"ask":51.8,"last":51.27,"theta":-2.196,"vega":5.981,"contractSymbol":"SPXW  260722P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"put","volume":27,"oi":50,"ivRaw":10.573,"delta":-0.437,"gamma":0.002,"optionHigh":69.48,"optionLow":52.2,"bid":53,"ask":53.5,"last":52.2,"theta":-2.189,"vega":6.011,"contractSymbol":"SPXW  260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":6,"ivRaw":10.48,"delta":-0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":54.8,"ask":55.2,"last":50.28,"theta":-2.181,"vega":6.038,"contractSymbol":"SPXW  260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"put","volume":77,"oi":716,"ivRaw":10.379,"delta":-0.461,"gamma":0.003,"optionHigh":74,"optionLow":53.54,"bid":56.6,"ask":57,"last":56.8,"theta":-2.169,"vega":6.059,"contractSymbol":"SPXW  260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"put","volume":8,"oi":13,"ivRaw":10.283,"delta":-0.473,"gamma":0.003,"optionHigh":76.27,"optionLow":58.2,"bid":58.4,"ask":58.8,"last":58.2,"theta":-2.157,"vega":6.075,"contractSymbol":"SPXW  260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":73,"ivRaw":10.195,"delta":-0.486,"gamma":0.003,"optionHigh":78.42,"optionLow":59.2,"bid":60.2,"ask":60.6,"last":59.2,"theta":-2.143,"vega":6.085,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"put","volume":15,"oi":1,"ivRaw":10.098,"delta":-0.498,"gamma":0.003,"optionHigh":66.1,"optionLow":61.3,"bid":62.2,"ask":62.5,"last":62.88,"theta":-2.127,"vega":6.088,"contractSymbol":"SPXW  260722P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"put","volume":25,"oi":61,"ivRaw":10.003,"delta":-0.512,"gamma":0.003,"optionHigh":75.33,"optionLow":59.8,"bid":64.2,"ask":64.5,"last":64.13,"theta":-2.107,"vega":6.086,"contractSymbol":"SPXW  260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"put","volume":56,"oi":70,"ivRaw":9.899,"delta":-0.525,"gamma":0.003,"optionHigh":81.39,"optionLow":65.57,"bid":66.2,"ask":66.6,"last":65.57,"theta":-2.084,"vega":6.076,"contractSymbol":"SPXW  260722P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"put","volume":11,"oi":91,"ivRaw":11.685,"delta":-0.531,"gamma":0.002,"optionHigh":70.94,"optionLow":67.43,"bid":68.2,"ask":68.7,"last":67.43,"theta":-2.448,"vega":6.07,"contractSymbol":"SPXW  260722P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":6,"ivRaw":11.598,"delta":-0.542,"gamma":0.002,"optionHigh":73.68,"optionLow":73.68,"bid":70.4,"ask":70.8,"last":73.68,"theta":-2.425,"vega":6.054,"contractSymbol":"SPXW  260722P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"put","volume":12,"oi":17,"ivRaw":11.509,"delta":-0.554,"gamma":0.002,"optionHigh":75.27,"optionLow":69.7,"bid":72.7,"ask":73.1,"last":74.47,"theta":-2.399,"vega":6.032,"contractSymbol":"SPXW  260722P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":1,"ivRaw":11.418,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.4,"last":68.17,"theta":-2.371,"vega":6.005,"contractSymbol":"SPXW  260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":15,"type":"put","volume":3,"oi":93,"ivRaw":11.325,"delta":-0.578,"gamma":0.002,"optionHigh":98.34,"optionLow":78.97,"bid":77.4,"ask":77.8,"last":98.34,"theta":-2.341,"vega":5.972,"contractSymbol":"SPXW  260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":12,"ivRaw":11.246,"delta":-0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.8,"ask":80.2,"last":72.83,"theta":-2.311,"vega":5.934,"contractSymbol":"SPXW  260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":2,"ivRaw":11.157,"delta":-0.602,"gamma":0.002,"optionHigh":80.94,"optionLow":80.94,"bid":82.3,"ask":82.8,"last":80.94,"theta":-2.277,"vega":5.889,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.239,"delta":-0.386,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":48.6,"ask":49.1,"last":0,"theta":-2.175,"vega":6.029,"contractSymbol":"SPXW  260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":17,"ivRaw":11.152,"delta":-0.396,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":50.2,"ask":50.6,"last":52.29,"theta":-2.176,"vega":6.074,"contractSymbol":"SPXW  260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"put","volume":17,"oi":62,"ivRaw":11.051,"delta":-0.407,"gamma":0.002,"optionHigh":65.29,"optionLow":52.77,"bid":51.7,"ask":52,"last":65.29,"theta":-2.172,"vega":6.114,"contractSymbol":"SPXW  260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"put","volume":6,"oi":27,"ivRaw":10.961,"delta":-0.417,"gamma":0.002,"optionHigh":57.62,"optionLow":57.62,"bid":53.2,"ask":53.6,"last":57.62,"theta":-2.169,"vega":6.152,"contractSymbol":"SPXW  260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":50,"ivRaw":10.871,"delta":-0.428,"gamma":0.002,"optionHigh":54.18,"optionLow":54.18,"bid":54.8,"ask":55.2,"last":54.18,"theta":-2.165,"vega":6.185,"contractSymbol":"SPXW  260723P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"put","volume":4,"oi":122,"ivRaw":10.789,"delta":-0.439,"gamma":0.002,"optionHigh":63.3,"optionLow":55.9,"bid":56.4,"ask":56.8,"last":55.9,"theta":-2.16,"vega":6.214,"contractSymbol":"SPXW  260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":66,"ivRaw":10.681,"delta":-0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.2,"ask":58.6,"last":50.79,"theta":-2.148,"vega":6.239,"contractSymbol":"SPXW  260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":229,"ivRaw":10.597,"delta":-0.462,"gamma":0.002,"optionHigh":74.67,"optionLow":64.94,"bid":59.8,"ask":60.4,"last":74.67,"theta":-2.14,"vega":6.259,"contractSymbol":"SPXW  260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":10.503,"delta":-0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":62.2,"last":0,"theta":-2.128,"vega":6.274,"contractSymbol":"SPXW  260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":48,"ivRaw":10.401,"delta":-0.486,"gamma":0.002,"optionHigh":62.28,"optionLow":62.28,"bid":63.6,"ask":64,"last":62.28,"theta":-2.112,"vega":6.283,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":0,"ivRaw":10.323,"delta":-0.498,"gamma":0.002,"optionHigh":67.4,"optionLow":65,"bid":65.4,"ask":65.9,"last":65,"theta":-2.099,"vega":6.287,"contractSymbol":"SPXW  260723P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"put","volume":10,"oi":37,"ivRaw":10.223,"delta":-0.51,"gamma":0.002,"optionHigh":84,"optionLow":65.29,"bid":67.5,"ask":67.8,"last":66.13,"theta":-2.079,"vega":6.285,"contractSymbol":"SPXW  260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"put","volume":9,"oi":43,"ivRaw":10.132,"delta":-0.523,"gamma":0.002,"optionHigh":83.71,"optionLow":81.2,"bid":69.5,"ask":69.9,"last":81.2,"theta":-2.059,"vega":6.277,"contractSymbol":"SPXW  260723P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":32,"ivRaw":11.99,"delta":-0.529,"gamma":0.002,"optionHigh":76.84,"optionLow":76.84,"bid":71.6,"ask":72,"last":76.84,"theta":-2.426,"vega":6.271,"contractSymbol":"SPXW  260723P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":42,"ivRaw":11.891,"delta":-0.539,"gamma":0.002,"optionHigh":73.61,"optionLow":72.84,"bid":73.7,"ask":74.1,"last":72.84,"theta":-2.402,"vega":6.256,"contractSymbol":"SPXW  260723P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":73,"ivRaw":11.808,"delta":-0.55,"gamma":0.002,"optionHigh":82,"optionLow":77,"bid":76,"ask":76.3,"last":82,"theta":-2.379,"vega":6.237,"contractSymbol":"SPXW  260723P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":1,"ivRaw":11.722,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":78.6,"last":86.9,"theta":-2.354,"vega":6.212,"contractSymbol":"SPXW  260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":16,"type":"put","volume":23,"oi":364,"ivRaw":11.644,"delta":-0.573,"gamma":0.002,"optionHigh":80.29,"optionLow":80.29,"bid":80.6,"ask":81,"last":80.29,"theta":-2.328,"vega":6.182,"contractSymbol":"SPXW  260723P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.556,"delta":-0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83,"ask":83.4,"last":0,"theta":-2.299,"vega":6.147,"contractSymbol":"SPXW  260723P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":7,"ivRaw":11.46,"delta":-0.595,"gamma":0.002,"optionHigh":107.1,"optionLow":98.94,"bid":85.4,"ask":85.8,"last":107.1,"theta":-2.266,"vega":6.106,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":17,"type":"put","volume":4,"oi":39,"ivRaw":11.479,"delta":-0.388,"gamma":0.002,"optionHigh":62.87,"optionLow":62.87,"bid":51.7,"ask":52,"last":62.87,"theta":-2.12,"vega":6.224,"contractSymbol":"SPXW  260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"put","volume":22,"oi":184,"ivRaw":11.393,"delta":-0.398,"gamma":0.002,"optionHigh":66.07,"optionLow":52.26,"bid":53.1,"ask":53.5,"last":52.98,"theta":-2.119,"vega":6.267,"contractSymbol":"SPXW  260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"put","volume":14,"oi":494,"ivRaw":11.301,"delta":-0.407,"gamma":0.002,"optionHigh":69.25,"optionLow":58.43,"bid":54.6,"ask":55,"last":62,"theta":-2.116,"vega":6.306,"contractSymbol":"SPXW  260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"put","volume":20,"oi":187,"ivRaw":11.213,"delta":-0.418,"gamma":0.002,"optionHigh":74.46,"optionLow":55.56,"bid":56.2,"ask":56.6,"last":56.45,"theta":-2.111,"vega":6.343,"contractSymbol":"SPXW  260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"put","volume":34,"oi":103,"ivRaw":11.117,"delta":-0.428,"gamma":0.002,"optionHigh":74.6,"optionLow":55.97,"bid":57.8,"ask":58.1,"last":68,"theta":-2.104,"vega":6.375,"contractSymbol":"SPXW  260724P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"put","volume":20,"oi":283,"ivRaw":11.045,"delta":-0.438,"gamma":0.002,"optionHigh":73.54,"optionLow":58.8,"bid":59.4,"ask":59.8,"last":59.78,"theta":-2.1,"vega":6.404,"contractSymbol":"SPXW  260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"put","volume":2,"oi":33,"ivRaw":10.941,"delta":-0.449,"gamma":0.002,"optionHigh":60.8,"optionLow":58.53,"bid":61.1,"ask":61.5,"last":60.8,"theta":-2.089,"vega":6.429,"contractSymbol":"SPXW  260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"put","volume":138,"oi":1299,"ivRaw":10.845,"delta":-0.46,"gamma":0.002,"optionHigh":81.46,"optionLow":60.12,"bid":62.9,"ask":63.2,"last":63.5,"theta":-2.077,"vega":6.449,"contractSymbol":"SPXW  260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"put","volume":0,"oi":48,"ivRaw":10.756,"delta":-0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.6,"ask":65,"last":62.62,"theta":-2.065,"vega":6.464,"contractSymbol":"SPXW  260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"put","volume":38,"oi":104,"ivRaw":10.674,"delta":-0.483,"gamma":0.002,"optionHigh":75,"optionLow":66.07,"bid":66.5,"ask":66.8,"last":66.07,"theta":-2.053,"vega":6.475,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"put","volume":11,"oi":37,"ivRaw":10.578,"delta":-0.494,"gamma":0.002,"optionHigh":72.48,"optionLow":69.7,"bid":68.4,"ask":68.7,"last":70.62,"theta":-2.037,"vega":6.481,"contractSymbol":"SPXW  260724P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"put","volume":84,"oi":104,"ivRaw":10.483,"delta":-0.506,"gamma":0.002,"optionHigh":88.3,"optionLow":68.31,"bid":70.3,"ask":70.7,"last":71.15,"theta":-2.018,"vega":6.481,"contractSymbol":"SPXW  260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"put","volume":19,"oi":202,"ivRaw":10.391,"delta":-0.518,"gamma":0.002,"optionHigh":90.37,"optionLow":70.7,"bid":72.3,"ask":72.8,"last":72.98,"theta":-1.998,"vega":6.475,"contractSymbol":"SPXW  260724P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"put","volume":4,"oi":98,"ivRaw":12.306,"delta":-0.523,"gamma":0.002,"optionHigh":73.48,"optionLow":73.37,"bid":74.4,"ask":74.7,"last":73.48,"theta":-2.365,"vega":6.47,"contractSymbol":"SPXW  260724P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"put","volume":4,"oi":33,"ivRaw":12.221,"delta":-0.534,"gamma":0.002,"optionHigh":75.12,"optionLow":71.91,"bid":76.5,"ask":77,"last":75.12,"theta":-2.344,"vega":6.458,"contractSymbol":"SPXW  260724P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"put","volume":25,"oi":97,"ivRaw":12.129,"delta":-0.544,"gamma":0.002,"optionHigh":77.91,"optionLow":76.43,"bid":78.7,"ask":79,"last":77.91,"theta":-2.32,"vega":6.442,"contractSymbol":"SPXW  260724P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":17,"type":"put","volume":1,"oi":5,"ivRaw":12.044,"delta":-0.554,"gamma":0.002,"optionHigh":85.7,"optionLow":85.7,"bid":80.9,"ask":81.3,"last":85.7,"theta":-2.296,"vega":6.421,"contractSymbol":"SPXW  260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":17,"type":"put","volume":15,"oi":1349,"ivRaw":11.958,"delta":-0.565,"gamma":0.002,"optionHigh":104.88,"optionLow":81,"bid":83.2,"ask":83.6,"last":83.49,"theta":-2.27,"vega":6.395,"contractSymbol":"SPXW  260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":17,"type":"put","volume":11,"oi":8,"ivRaw":11.871,"delta":-0.576,"gamma":0.002,"optionHigh":107.13,"optionLow":87.82,"bid":85.6,"ask":85.9,"last":88.72,"theta":-2.242,"vega":6.364,"contractSymbol":"SPXW  260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":17,"type":"put","volume":8,"oi":129,"ivRaw":11.783,"delta":-0.586,"gamma":0.002,"optionHigh":109.84,"optionLow":86.94,"bid":88,"ask":88.3,"last":86.94,"theta":-2.213,"vega":6.328,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.101,"delta":-0.395,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.6,"ask":56,"last":0,"theta":-1.924,"vega":6.783,"contractSymbol":"SPXW  260727P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"put","volume":2,"oi":12,"ivRaw":11.004,"delta":-0.404,"gamma":0.002,"optionHigh":70,"optionLow":57.43,"bid":57.1,"ask":57.5,"last":57.43,"theta":-1.919,"vega":6.824,"contractSymbol":"SPXW  260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"put","volume":10,"oi":86,"ivRaw":10.924,"delta":-0.414,"gamma":0.002,"optionHigh":74.75,"optionLow":72.31,"bid":58.6,"ask":59,"last":74.75,"theta":-1.917,"vega":6.863,"contractSymbol":"SPXW  260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"put","volume":19,"oi":23,"ivRaw":10.838,"delta":-0.424,"gamma":0.002,"optionHigh":75.67,"optionLow":59.48,"bid":60.2,"ask":60.6,"last":59.48,"theta":-1.912,"vega":6.898,"contractSymbol":"SPXW  260727P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":10.753,"delta":-0.433,"gamma":0.002,"optionHigh":78.3,"optionLow":61.85,"bid":61.8,"ask":62.2,"last":61.85,"theta":-1.907,"vega":6.929,"contractSymbol":"SPXW  260727P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"put","volume":21,"oi":167,"ivRaw":10.66,"delta":-0.444,"gamma":0.002,"optionHigh":77.59,"optionLow":62.73,"bid":63.4,"ask":63.8,"last":62.73,"theta":-1.899,"vega":6.956,"contractSymbol":"SPXW  260727P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":10.575,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65,"ask":65.5,"last":0,"theta":-1.891,"vega":6.98,"contractSymbol":"SPXW  260727P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"put","volume":46,"oi":86,"ivRaw":10.497,"delta":-0.464,"gamma":0.002,"optionHigh":84.1,"optionLow":66.4,"bid":66.8,"ask":67.3,"last":69.6,"theta":-1.883,"vega":6.999,"contractSymbol":"SPXW  260727P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":10.411,"delta":-0.475,"gamma":0.002,"optionHigh":84.69,"optionLow":84.69,"bid":68.7,"ask":69,"last":84.69,"theta":-1.873,"vega":7.013,"contractSymbol":"SPXW  260727P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":35,"ivRaw":10.318,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.4,"ask":70.9,"last":65.39,"theta":-1.859,"vega":7.022,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":10.228,"delta":-0.497,"gamma":0.002,"optionHigh":74.62,"optionLow":74.62,"bid":72.4,"ask":72.8,"last":74.62,"theta":-1.846,"vega":7.026,"contractSymbol":"SPXW  260727P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"put","volume":3,"oi":45,"ivRaw":10.138,"delta":-0.508,"gamma":0.002,"optionHigh":92.3,"optionLow":72.76,"bid":74.2,"ask":74.7,"last":72.76,"theta":-1.83,"vega":7.025,"contractSymbol":"SPXW  260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":53,"ivRaw":10.051,"delta":-0.519,"gamma":0.002,"optionHigh":75.35,"optionLow":75.35,"bid":76.2,"ask":76.7,"last":75.35,"theta":-1.813,"vega":7.018,"contractSymbol":"SPXW  260727P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"put","volume":18,"oi":22,"ivRaw":12.14,"delta":-0.524,"gamma":0.002,"optionHigh":80.17,"optionLow":77.44,"bid":78.4,"ask":78.8,"last":77.63,"theta":-2.182,"vega":7.014,"contractSymbol":"SPXW  260727P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.048,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":80.9,"last":0,"theta":-2.162,"vega":7.002,"contractSymbol":"SPXW  260727P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":76,"ivRaw":11.97,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.6,"ask":83,"last":72.56,"theta":-2.144,"vega":6.986,"contractSymbol":"SPXW  260727P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.885,"delta":-0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.8,"ask":85.2,"last":0,"theta":-2.123,"vega":6.965,"contractSymbol":"SPXW  260727P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":162,"ivRaw":11.799,"delta":-0.563,"gamma":0.002,"optionHigh":92.91,"optionLow":92.91,"bid":87,"ask":87.6,"last":92.91,"theta":-2.101,"vega":6.94,"contractSymbol":"SPXW  260727P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":11.72,"delta":-0.573,"gamma":0.002,"optionHigh":89.25,"optionLow":89.25,"bid":89.4,"ask":89.8,"last":89.25,"theta":-2.079,"vega":6.91,"contractSymbol":"SPXW  260727P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":20,"type":"put","volume":3,"oi":61,"ivRaw":11.641,"delta":-0.583,"gamma":0.002,"optionHigh":97.73,"optionLow":92.5,"bid":91.8,"ask":92.2,"last":92.5,"theta":-2.056,"vega":6.875,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"put","volume":12,"oi":27,"ivRaw":11.821,"delta":-0.34,"gamma":0.002,"optionHigh":51.57,"optionLow":48.45,"bid":49.1,"ask":49.5,"last":48.45,"theta":-1.893,"vega":6.614,"contractSymbol":"SPXW  260728P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"put","volume":8,"oi":38,"ivRaw":11.658,"delta":-0.356,"gamma":0.002,"optionHigh":65.1,"optionLow":51.04,"bid":51.6,"ask":52,"last":62.42,"theta":-1.9,"vega":6.725,"contractSymbol":"SPXW  260728P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"put","volume":144,"oi":90,"ivRaw":11.489,"delta":-0.372,"gamma":0.002,"optionHigh":69.07,"optionLow":54.07,"bid":54.2,"ask":54.6,"last":54.13,"theta":-1.903,"vega":6.828,"contractSymbol":"SPXW  260728P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"put","volume":16,"oi":32,"ivRaw":11.317,"delta":-0.389,"gamma":0.002,"optionHigh":72.73,"optionLow":63.9,"bid":57,"ask":57.4,"last":63.9,"theta":-1.901,"vega":6.921,"contractSymbol":"SPXW  260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"put","volume":27,"oi":40,"ivRaw":11.161,"delta":-0.407,"gamma":0.002,"optionHigh":73.58,"optionLow":59.11,"bid":59.9,"ask":60.4,"last":61.75,"theta":-1.899,"vega":7.005,"contractSymbol":"SPXW  260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"put","volume":17,"oi":188,"ivRaw":11.075,"delta":-0.416,"gamma":0.002,"optionHigh":79.25,"optionLow":58.65,"bid":61.5,"ask":61.8,"last":60.84,"theta":-1.895,"vega":7.042,"contractSymbol":"SPXW  260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"put","volume":8,"oi":9,"ivRaw":10.989,"delta":-0.426,"gamma":0.002,"optionHigh":80.9,"optionLow":61.57,"bid":63,"ask":63.4,"last":63.48,"theta":-1.89,"vega":7.075,"contractSymbol":"SPXW  260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"put","volume":14,"oi":11,"ivRaw":10.819,"delta":-0.445,"gamma":0.002,"optionHigh":78.98,"optionLow":70.18,"bid":66.3,"ask":66.7,"last":78.98,"theta":-1.877,"vega":7.131,"contractSymbol":"SPXW  260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"put","volume":93,"oi":388,"ivRaw":10.644,"delta":-0.465,"gamma":0.002,"optionHigh":89.08,"optionLow":70.62,"bid":69.7,"ask":70.2,"last":88.03,"theta":-1.859,"vega":7.172,"contractSymbol":"SPXW  260728P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":7,"ivRaw":10.468,"delta":-0.486,"gamma":0.002,"optionHigh":86,"optionLow":79,"bid":73.3,"ask":73.7,"last":79,"theta":-1.836,"vega":7.195,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":37,"ivRaw":10.293,"delta":-0.507,"gamma":0.002,"optionHigh":82.6,"optionLow":82,"bid":77.2,"ask":77.5,"last":82,"theta":-1.808,"vega":7.199,"contractSymbol":"SPXW  260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"put","volume":5,"oi":94,"ivRaw":10.208,"delta":-0.518,"gamma":0.002,"optionHigh":94.45,"optionLow":76.42,"bid":79.1,"ask":79.5,"last":94.45,"theta":-1.792,"vega":7.192,"contractSymbol":"SPXW  260728P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":16,"ivRaw":10.123,"delta":-0.529,"gamma":0.002,"optionHigh":78.71,"optionLow":78.71,"bid":81.2,"ask":81.6,"last":78.71,"theta":-1.775,"vega":7.18,"contractSymbol":"SPXW  260728P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"put","volume":1,"oi":28,"ivRaw":12.184,"delta":-0.54,"gamma":0.002,"optionHigh":84.34,"optionLow":84.34,"bid":85.4,"ask":85.8,"last":84.34,"theta":-2.125,"vega":7.162,"contractSymbol":"SPXW  260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"put","volume":12,"oi":151,"ivRaw":12.02,"delta":-0.559,"gamma":0.002,"optionHigh":88.95,"optionLow":84.4,"bid":89.9,"ask":90.2,"last":88.95,"theta":-2.086,"vega":7.12,"contractSymbol":"SPXW  260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":57,"ivRaw":11.864,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":94.9,"last":96.6,"theta":-2.042,"vega":7.06,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":6,"ivRaw":11.702,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":99.8,"last":147.2,"theta":-1.993,"vega":6.981,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":5,"ivRaw":11.636,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.9,"ask":102.3,"last":140.73,"theta":-1.97,"vega":6.935,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":21,"type":"put","volume":62,"oi":0,"ivRaw":11.554,"delta":-0.618,"gamma":0.002,"optionHigh":115.75,"optionLow":112.3,"bid":104.5,"ask":104.9,"last":115.75,"theta":-1.943,"vega":6.884,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":21,"type":"put","volume":62,"oi":0,"ivRaw":11.411,"delta":-0.637,"gamma":0.002,"optionHigh":114.8,"optionLow":114.8,"bid":109.8,"ask":110.3,"last":114.8,"theta":-1.887,"vega":6.768,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":6,"ivRaw":12.194,"delta":-0.347,"gamma":0.002,"optionHigh":62.44,"optionLow":62.44,"bid":53.4,"ask":53.8,"last":62.44,"theta":-1.921,"vega":6.824,"contractSymbol":"SPXW  260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":21,"ivRaw":12.025,"delta":-0.362,"gamma":0.002,"optionHigh":65.24,"optionLow":65.24,"bid":55.9,"ask":56.3,"last":65.24,"theta":-1.924,"vega":6.927,"contractSymbol":"SPXW  260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"put","volume":15,"oi":98,"ivRaw":11.858,"delta":-0.378,"gamma":0.002,"optionHigh":70.36,"optionLow":70.36,"bid":58.6,"ask":59,"last":70.36,"theta":-1.925,"vega":7.023,"contractSymbol":"SPXW  260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"put","volume":17,"oi":2,"ivRaw":11.699,"delta":-0.395,"gamma":0.002,"optionHigh":73.08,"optionLow":72.1,"bid":61.4,"ask":61.8,"last":73.08,"theta":-1.924,"vega":7.11,"contractSymbol":"SPXW  260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":36,"ivRaw":11.524,"delta":-0.411,"gamma":0.002,"optionHigh":64.86,"optionLow":64.86,"bid":64.4,"ask":64.8,"last":64.86,"theta":-1.917,"vega":7.187,"contractSymbol":"SPXW  260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":276,"ivRaw":11.45,"delta":-0.42,"gamma":0.002,"optionHigh":78.93,"optionLow":78.93,"bid":65.9,"ask":66.4,"last":78.93,"theta":-1.914,"vega":7.221,"contractSymbol":"SPXW  260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"put","volume":9,"oi":5,"ivRaw":11.356,"delta":-0.429,"gamma":0.002,"optionHigh":80,"optionLow":68.94,"bid":67.5,"ask":67.9,"last":80,"theta":-1.907,"vega":7.252,"contractSymbol":"SPXW  260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"put","volume":3,"oi":3,"ivRaw":11.193,"delta":-0.447,"gamma":0.002,"optionHigh":89.05,"optionLow":70.2,"bid":70.8,"ask":71.2,"last":70.2,"theta":-1.895,"vega":7.305,"contractSymbol":"SPXW  260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"put","volume":13,"oi":108,"ivRaw":11.032,"delta":-0.466,"gamma":0.002,"optionHigh":93.05,"optionLow":86.97,"bid":74.2,"ask":74.6,"last":86.97,"theta":-1.879,"vega":7.342,"contractSymbol":"SPXW  260729P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"put","volume":10,"oi":9,"ivRaw":10.861,"delta":-0.486,"gamma":0.002,"optionHigh":91.6,"optionLow":91.6,"bid":77.9,"ask":78.3,"last":91.6,"theta":-1.857,"vega":7.364,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"put","volume":5,"oi":14,"ivRaw":10.688,"delta":-0.506,"gamma":0.002,"optionHigh":83.9,"optionLow":81.83,"bid":81.7,"ask":82.1,"last":81.83,"theta":-1.829,"vega":7.368,"contractSymbol":"SPXW  260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":210,"ivRaw":10.605,"delta":-0.516,"gamma":0.002,"optionHigh":90.1,"optionLow":90.1,"bid":83.7,"ask":84.1,"last":90.1,"theta":-1.814,"vega":7.363,"contractSymbol":"SPXW  260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":24,"ivRaw":10.516,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.7,"ask":86.2,"last":76.7,"theta":-1.797,"vega":7.352,"contractSymbol":"SPXW  260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":9,"ivRaw":12.648,"delta":-0.537,"gamma":0.002,"optionHigh":107.48,"optionLow":94,"bid":89.9,"ask":90.4,"last":107.48,"theta":-2.152,"vega":7.336,"contractSymbol":"SPXW  260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":36,"ivRaw":12.487,"delta":-0.555,"gamma":0.002,"optionHigh":112.33,"optionLow":89,"bid":94.3,"ask":94.8,"last":112.33,"theta":-2.115,"vega":7.298,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.32,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.9,"ask":99.3,"last":0,"theta":-2.072,"vega":7.244,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.168,"delta":-0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.8,"ask":104.2,"last":0,"theta":-2.028,"vega":7.174,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":2,"ivRaw":12.092,"delta":-0.601,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":106.7,"last":133.3,"theta":-2.004,"vega":7.133,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":12,"ivRaw":12.02,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.2,"last":96.8,"theta":-1.98,"vega":7.087,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":11.878,"delta":-0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.5,"last":0,"theta":-1.929,"vega":6.983,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"put","volume":9,"oi":126,"ivRaw":12.603,"delta":-0.354,"gamma":0.002,"optionHigh":62.03,"optionLow":60.03,"bid":58.1,"ask":58.5,"last":60.03,"theta":-1.953,"vega":7.027,"contractSymbol":"SPXW  260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"put","volume":7,"oi":17,"ivRaw":12.442,"delta":-0.369,"gamma":0.002,"optionHigh":63.92,"optionLow":63.86,"bid":60.7,"ask":61.1,"last":63.86,"theta":-1.956,"vega":7.124,"contractSymbol":"SPXW  260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"put","volume":15,"oi":500,"ivRaw":12.277,"delta":-0.384,"gamma":0.002,"optionHigh":65.12,"optionLow":64.6,"bid":63.5,"ask":63.9,"last":64.6,"theta":-1.955,"vega":7.213,"contractSymbol":"SPXW  260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":31,"ivRaw":12.118,"delta":-0.399,"gamma":0.002,"optionHigh":65.4,"optionLow":65.4,"bid":66.4,"ask":66.8,"last":65.4,"theta":-1.952,"vega":7.294,"contractSymbol":"SPXW  260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"put","volume":7,"oi":28,"ivRaw":11.956,"delta":-0.416,"gamma":0.002,"optionHigh":73.53,"optionLow":71.42,"bid":69.4,"ask":69.8,"last":71.42,"theta":-1.946,"vega":7.365,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"put","volume":21,"oi":83,"ivRaw":11.874,"delta":-0.424,"gamma":0.002,"optionHigh":72.95,"optionLow":71.01,"bid":70.9,"ask":71.3,"last":71.01,"theta":-1.942,"vega":7.397,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":11.787,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.5,"ask":73,"last":69.67,"theta":-1.935,"vega":7.425,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"put","volume":2,"oi":28,"ivRaw":11.636,"delta":-0.45,"gamma":0.002,"optionHigh":93.08,"optionLow":92.3,"bid":75.8,"ask":76.2,"last":92.3,"theta":-1.924,"vega":7.474,"contractSymbol":"SPXW  260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"put","volume":9,"oi":84,"ivRaw":11.462,"delta":-0.467,"gamma":0.002,"optionHigh":96.2,"optionLow":79.9,"bid":79.3,"ask":79.7,"last":79.9,"theta":-1.905,"vega":7.509,"contractSymbol":"SPXW  260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":1,"ivRaw":11.3,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.9,"ask":83.4,"last":94.95,"theta":-1.885,"vega":7.529,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"put","volume":8,"oi":22,"ivRaw":11.13,"delta":-0.505,"gamma":0.002,"optionHigh":98.82,"optionLow":88.8,"bid":86.8,"ask":87.2,"last":88.8,"theta":-1.859,"vega":7.533,"contractSymbol":"SPXW  260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":72,"ivRaw":11.043,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.7,"ask":89.2,"last":80.93,"theta":-1.844,"vega":7.529,"contractSymbol":"SPXW  260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":14,"ivRaw":10.957,"delta":-0.524,"gamma":0.002,"optionHigh":103.07,"optionLow":103.07,"bid":90.7,"ask":91.2,"last":103.07,"theta":-1.827,"vega":7.52,"contractSymbol":"SPXW  260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"put","volume":10,"oi":345,"ivRaw":13.132,"delta":-0.534,"gamma":0.002,"optionHigh":95.9,"optionLow":90.8,"bid":94.9,"ask":95.4,"last":95.9,"theta":-2.182,"vega":7.506,"contractSymbol":"SPXW  260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":75,"ivRaw":12.978,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.3,"ask":99.7,"last":89.85,"theta":-2.148,"vega":7.472,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":12.827,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.4,"last":98.1,"theta":-2.11,"vega":7.424,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":19,"ivRaw":12.679,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.1,"last":102.9,"theta":-2.069,"vega":7.362,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":6,"ivRaw":12.597,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.1,"ask":111.6,"last":98.95,"theta":-2.046,"vega":7.325,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":23,"type":"put","volume":17,"oi":15,"ivRaw":12.532,"delta":-0.602,"gamma":0.002,"optionHigh":115.6,"optionLow":113.32,"bid":113.6,"ask":114.1,"last":113.32,"theta":-2.024,"vega":7.284,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.394,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.3,"last":0,"theta":-1.977,"vega":7.191,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":24,"type":"put","volume":19,"oi":70,"ivRaw":12.315,"delta":-0.408,"gamma":0.002,"optionHigh":78.73,"optionLow":71.7,"bid":71.2,"ask":71.6,"last":71.7,"theta":-1.925,"vega":7.493,"contractSymbol":"SPXW  260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"put","volume":89,"oi":267,"ivRaw":12.232,"delta":-0.416,"gamma":0.002,"optionHigh":89.67,"optionLow":72.58,"bid":72.7,"ask":73.1,"last":72.8,"theta":-1.921,"vega":7.526,"contractSymbol":"SPXW  260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"put","volume":52,"oi":561,"ivRaw":12.158,"delta":-0.424,"gamma":0.002,"optionHigh":91.9,"optionLow":75.05,"bid":74.2,"ask":74.6,"last":75.05,"theta":-1.917,"vega":7.557,"contractSymbol":"SPXW  260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"put","volume":112,"oi":184,"ivRaw":12.079,"delta":-0.432,"gamma":0.002,"optionHigh":92.48,"optionLow":74.45,"bid":75.8,"ask":76.2,"last":75.26,"theta":-1.911,"vega":7.585,"contractSymbol":"SPXW  260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"put","volume":45,"oi":81,"ivRaw":11.994,"delta":-0.44,"gamma":0.002,"optionHigh":94.4,"optionLow":81.11,"bid":77.5,"ask":78,"last":93.9,"theta":-1.904,"vega":7.611,"contractSymbol":"SPXW  260731P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"put","volume":68,"oi":204,"ivRaw":11.918,"delta":-0.449,"gamma":0.002,"optionHigh":97.6,"optionLow":78.27,"bid":79.2,"ask":79.6,"last":78.3,"theta":-1.898,"vega":7.633,"contractSymbol":"SPXW  260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"put","volume":64,"oi":111,"ivRaw":11.836,"delta":-0.457,"gamma":0.002,"optionHigh":98.3,"optionLow":80.94,"bid":80.9,"ask":81.3,"last":83.82,"theta":-1.889,"vega":7.652,"contractSymbol":"SPXW  260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"put","volume":1166,"oi":1939,"ivRaw":11.755,"delta":-0.466,"gamma":0.002,"optionHigh":100.15,"optionLow":81.38,"bid":82.7,"ask":83,"last":82.02,"theta":-1.88,"vega":7.668,"contractSymbol":"SPXW  260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"put","volume":16,"oi":101,"ivRaw":11.676,"delta":-0.474,"gamma":0.002,"optionHigh":103.5,"optionLow":83.08,"bid":84.4,"ask":84.8,"last":83.08,"theta":-1.87,"vega":7.681,"contractSymbol":"SPXW  260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"put","volume":150,"oi":98,"ivRaw":11.591,"delta":-0.483,"gamma":0.002,"optionHigh":105.6,"optionLow":81.5,"bid":86.3,"ask":86.6,"last":86.9,"theta":-1.858,"vega":7.69,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"put","volume":74,"oi":40,"ivRaw":11.51,"delta":-0.492,"gamma":0.002,"optionHigh":101.7,"optionLow":86.78,"bid":88.1,"ask":88.5,"last":86.78,"theta":-1.847,"vega":7.696,"contractSymbol":"SPXW  260731P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"put","volume":148,"oi":79,"ivRaw":11.425,"delta":-0.501,"gamma":0.002,"optionHigh":106.95,"optionLow":88.8,"bid":90.1,"ask":90.4,"last":91.46,"theta":-1.833,"vega":7.697,"contractSymbol":"SPXW  260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"put","volume":133,"oi":2461,"ivRaw":11.334,"delta":-0.51,"gamma":0.002,"optionHigh":109.15,"optionLow":89.87,"bid":92,"ask":92.4,"last":91.06,"theta":-1.817,"vega":7.694,"contractSymbol":"SPXW  260731P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"put","volume":48,"oi":150,"ivRaw":11.252,"delta":-0.52,"gamma":0.002,"optionHigh":112.99,"optionLow":92.06,"bid":94,"ask":94.4,"last":112.99,"theta":-1.802,"vega":7.688,"contractSymbol":"SPXW  260731P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"put","volume":6,"oi":94,"ivRaw":13.565,"delta":-0.522,"gamma":0.002,"optionHigh":115.38,"optionLow":98.88,"bid":96,"ask":96.4,"last":98.88,"theta":-2.175,"vega":7.686,"contractSymbol":"SPXW  260731P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"put","volume":85,"oi":227,"ivRaw":13.494,"delta":-0.53,"gamma":0.002,"optionHigh":117.59,"optionLow":92.9,"bid":98.1,"ask":98.6,"last":107.05,"theta":-2.16,"vega":7.676,"contractSymbol":"SPXW  260731P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":24,"type":"put","volume":22,"oi":30,"ivRaw":13.405,"delta":-0.538,"gamma":0.002,"optionHigh":110.24,"optionLow":99,"bid":100.2,"ask":100.6,"last":110.24,"theta":-2.142,"vega":7.663,"contractSymbol":"SPXW  260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":24,"type":"put","volume":26,"oi":906,"ivRaw":13.33,"delta":-0.546,"gamma":0.002,"optionHigh":113.3,"optionLow":100.48,"bid":102.4,"ask":102.8,"last":102.2,"theta":-2.125,"vega":7.647,"contractSymbol":"SPXW  260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":24,"type":"put","volume":5,"oi":1686,"ivRaw":13.256,"delta":-0.554,"gamma":0.002,"optionHigh":105.9,"optionLow":105.9,"bid":104.6,"ask":105,"last":105.9,"theta":-2.107,"vega":7.628,"contractSymbol":"SPXW  260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":24,"type":"put","volume":0,"oi":138,"ivRaw":13.19,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.4,"last":99.17,"theta":-2.09,"vega":7.605,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"put","volume":2,"oi":54,"ivRaw":12.505,"delta":-0.363,"gamma":0.001,"optionHigh":64.42,"optionLow":63.3,"bid":64.8,"ask":65.2,"last":64.42,"theta":-1.801,"vega":7.678,"contractSymbol":"SPXW  260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":22,"ivRaw":12.352,"delta":-0.377,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.4,"ask":67.9,"last":62,"theta":-1.801,"vega":7.77,"contractSymbol":"SPXW  260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"put","volume":148,"oi":147,"ivRaw":12.201,"delta":-0.391,"gamma":0.002,"optionHigh":84.12,"optionLow":71.38,"bid":70.2,"ask":70.6,"last":71.38,"theta":-1.799,"vega":7.855,"contractSymbol":"SPXW  260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"put","volume":105,"oi":81,"ivRaw":12.047,"delta":-0.406,"gamma":0.002,"optionHigh":87.73,"optionLow":71.99,"bid":73,"ask":73.6,"last":80.05,"theta":-1.795,"vega":7.932,"contractSymbol":"SPXW  260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":68,"ivRaw":11.89,"delta":-0.421,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.2,"ask":76.6,"last":70.1,"theta":-1.787,"vega":7.999,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"put","volume":65,"oi":99,"ivRaw":11.817,"delta":-0.428,"gamma":0.002,"optionHigh":94.94,"optionLow":78.9,"bid":77.6,"ask":78.2,"last":84.97,"theta":-1.783,"vega":8.029,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"put","volume":78,"oi":104,"ivRaw":11.739,"delta":-0.436,"gamma":0.002,"optionHigh":80.07,"optionLow":77.73,"bid":79.3,"ask":79.8,"last":80.07,"theta":-1.778,"vega":8.057,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"put","volume":23,"oi":38,"ivRaw":11.582,"delta":-0.452,"gamma":0.002,"optionHigh":98.68,"optionLow":81.73,"bid":82.6,"ask":83.1,"last":98.68,"theta":-1.765,"vega":8.103,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"put","volume":108,"oi":235,"ivRaw":11.424,"delta":-0.469,"gamma":0.002,"optionHigh":102.53,"optionLow":84.82,"bid":86,"ask":86.6,"last":87.41,"theta":-1.749,"vega":8.136,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"put","volume":52,"oi":23,"ivRaw":11.267,"delta":-0.486,"gamma":0.002,"optionHigh":93.01,"optionLow":89.8,"bid":89.6,"ask":90.2,"last":90.45,"theta":-1.731,"vega":8.156,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"put","volume":27,"oi":13,"ivRaw":11.105,"delta":-0.503,"gamma":0.002,"optionHigh":96.4,"optionLow":92.93,"bid":93.4,"ask":94,"last":92.93,"theta":-1.708,"vega":8.161,"contractSymbol":"SPXW  260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"put","volume":70,"oi":520,"ivRaw":11.017,"delta":-0.512,"gamma":0.002,"optionHigh":100.4,"optionLow":93.22,"bid":95.5,"ask":95.9,"last":94.96,"theta":-1.693,"vega":8.157,"contractSymbol":"SPXW  260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"put","volume":21,"oi":9,"ivRaw":10.945,"delta":-0.521,"gamma":0.002,"optionHigh":95.51,"optionLow":94.74,"bid":97.4,"ask":97.9,"last":95.51,"theta":-1.681,"vega":8.149,"contractSymbol":"SPXW  260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"put","volume":22,"oi":46,"ivRaw":13.32,"delta":-0.53,"gamma":0.001,"optionHigh":106,"optionLow":99.21,"bid":101.6,"ask":102,"last":106,"theta":-2.039,"vega":8.138,"contractSymbol":"SPXW  260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"put","volume":11,"oi":103,"ivRaw":13.17,"delta":-0.545,"gamma":0.001,"optionHigh":110,"optionLow":103.88,"bid":105.8,"ask":106.3,"last":110,"theta":-2.01,"vega":8.109,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.026,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":110.8,"last":0,"theta":-1.978,"vega":8.067,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":12.879,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115,"ask":115.4,"last":139.8,"theta":-1.943,"vega":8.012,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":12.814,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.4,"ask":117.8,"last":124.85,"theta":-1.926,"vega":7.979,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":22,"ivRaw":12.747,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.3,"last":123.13,"theta":-1.908,"vega":7.943,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.61,"delta":-0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.4,"last":0,"theta":-1.868,"vega":7.861,"contractSymbol":"SPXW  260803P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":26,"ivRaw":12.574,"delta":-0.366,"gamma":0.001,"optionHigh":66.04,"optionLow":66.04,"bid":67,"ask":67.4,"last":66.04,"theta":-1.78,"vega":7.837,"contractSymbol":"SPXW  260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":23,"ivRaw":12.421,"delta":-0.379,"gamma":0.001,"optionHigh":81.76,"optionLow":81.76,"bid":69.7,"ask":70.2,"last":81.76,"theta":-1.78,"vega":7.927,"contractSymbol":"SPXW  260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"put","volume":41,"oi":32,"ivRaw":12.271,"delta":-0.393,"gamma":0.002,"optionHigh":87.03,"optionLow":72.37,"bid":72.5,"ask":73,"last":72.43,"theta":-1.777,"vega":8.01,"contractSymbol":"SPXW  260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"put","volume":5,"oi":20,"ivRaw":12.122,"delta":-0.407,"gamma":0.002,"optionHigh":90.46,"optionLow":83.05,"bid":75.4,"ask":75.9,"last":83.05,"theta":-1.773,"vega":8.086,"contractSymbol":"SPXW  260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":41,"ivRaw":11.966,"delta":-0.422,"gamma":0.002,"optionHigh":92.83,"optionLow":92.83,"bid":78.4,"ask":78.9,"last":92.83,"theta":-1.765,"vega":8.152,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":82,"ivRaw":11.893,"delta":-0.43,"gamma":0.002,"optionHigh":86.39,"optionLow":86.39,"bid":80,"ask":80.5,"last":86.39,"theta":-1.761,"vega":8.181,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":25,"ivRaw":11.816,"delta":-0.437,"gamma":0.002,"optionHigh":80.03,"optionLow":80.03,"bid":81.6,"ask":82.1,"last":80.03,"theta":-1.755,"vega":8.208,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"put","volume":5,"oi":48,"ivRaw":11.66,"delta":-0.453,"gamma":0.002,"optionHigh":100.77,"optionLow":84.1,"bid":85,"ask":85.4,"last":84.1,"theta":-1.742,"vega":8.253,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"put","volume":4,"oi":10,"ivRaw":11.504,"delta":-0.469,"gamma":0.002,"optionHigh":90.85,"optionLow":90.67,"bid":88.4,"ask":88.9,"last":90.67,"theta":-1.727,"vega":8.286,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":6,"ivRaw":11.343,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.5,"last":85.67,"theta":-1.708,"vega":8.305,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"put","volume":4,"oi":1,"ivRaw":11.191,"delta":-0.503,"gamma":0.002,"optionHigh":98.25,"optionLow":98.07,"bid":95.8,"ask":96.3,"last":98.07,"theta":-1.686,"vega":8.31,"contractSymbol":"SPXW  260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"put","volume":7,"oi":6,"ivRaw":11.111,"delta":-0.512,"gamma":0.002,"optionHigh":103.38,"optionLow":96.1,"bid":97.8,"ask":98.2,"last":96.1,"theta":-1.674,"vega":8.307,"contractSymbol":"SPXW  260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":11.034,"delta":-0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.2,"last":90.9,"theta":-1.661,"vega":8.3,"contractSymbol":"SPXW  260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.458,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.8,"ask":104.3,"last":125.46,"theta":-2.02,"vega":8.289,"contractSymbol":"SPXW  260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":313,"ivRaw":13.313,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108,"ask":108.6,"last":97.96,"theta":-1.992,"vega":8.262,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.167,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.6,"ask":113,"last":0,"theta":-1.961,"vega":8.222,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.026,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.2,"ask":117.6,"last":107.7,"theta":-1.928,"vega":8.169,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.958,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.6,"ask":120,"last":0,"theta":-1.911,"vega":8.138,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.891,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122,"ask":122.5,"last":0,"theta":-1.894,"vega":8.104,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.757,"delta":-0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":127.5,"last":0,"theta":-1.857,"vega":8.025,"contractSymbol":"SPXW  260804P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":3,"ivRaw":12.655,"delta":-0.368,"gamma":0.001,"optionHigh":71.37,"optionLow":71.37,"bid":69.4,"ask":69.8,"last":71.37,"theta":-1.761,"vega":7.993,"contractSymbol":"SPXW  260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.508,"delta":-0.381,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.1,"ask":72.5,"last":0,"theta":-1.76,"vega":8.081,"contractSymbol":"SPXW  260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":15,"ivRaw":12.358,"delta":-0.395,"gamma":0.001,"optionHigh":78.71,"optionLow":78.71,"bid":74.9,"ask":75.3,"last":78.71,"theta":-1.757,"vega":8.163,"contractSymbol":"SPXW  260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.216,"delta":-0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.3,"last":71.35,"theta":-1.753,"vega":8.236,"contractSymbol":"SPXW  260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":10,"ivRaw":12.066,"delta":-0.423,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.9,"ask":81.4,"last":74.15,"theta":-1.745,"vega":8.301,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":15,"ivRaw":11.987,"delta":-0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.4,"ask":82.9,"last":83.15,"theta":-1.74,"vega":8.33,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":5,"ivRaw":11.911,"delta":-0.438,"gamma":0.002,"optionHigh":86,"optionLow":86,"bid":84.1,"ask":84.6,"last":86,"theta":-1.735,"vega":8.356,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":1,"ivRaw":11.757,"delta":-0.453,"gamma":0.002,"optionHigh":103.33,"optionLow":103.33,"bid":87.4,"ask":87.8,"last":103.33,"theta":-1.722,"vega":8.4,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":22,"ivRaw":11.609,"delta":-0.469,"gamma":0.002,"optionHigh":104.33,"optionLow":100.57,"bid":90.8,"ask":91.4,"last":100.57,"theta":-1.707,"vega":8.432,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":11.456,"delta":-0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":94.9,"last":93.41,"theta":-1.69,"vega":8.452,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":10,"ivRaw":11.301,"delta":-0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.2,"ask":98.7,"last":90.13,"theta":-1.668,"vega":8.457,"contractSymbol":"SPXW  260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"put","volume":2,"oi":6,"ivRaw":11.222,"delta":-0.51,"gamma":0.002,"optionHigh":105.83,"optionLow":105.83,"bid":100.2,"ask":100.6,"last":105.83,"theta":-1.656,"vega":8.455,"contractSymbol":"SPXW  260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":12,"ivRaw":11.141,"delta":-0.519,"gamma":0.002,"optionHigh":119.6,"optionLow":119.6,"bid":102.2,"ask":102.6,"last":119.6,"theta":-1.643,"vega":8.448,"contractSymbol":"SPXW  260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":2,"ivRaw":13.608,"delta":-0.527,"gamma":0.001,"optionHigh":110.7,"optionLow":110.7,"bid":106.2,"ask":106.7,"last":110.7,"theta":-2.002,"vega":8.438,"contractSymbol":"SPXW  260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"put","volume":12,"oi":25,"ivRaw":13.461,"delta":-0.541,"gamma":0.001,"optionHigh":130.04,"optionLow":114.27,"bid":110.4,"ask":111,"last":130.04,"theta":-1.975,"vega":8.412,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":6,"ivRaw":13.32,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.9,"ask":115.4,"last":111.1,"theta":-1.946,"vega":8.375,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.185,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.5,"ask":120,"last":0,"theta":-1.915,"vega":8.325,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":13.113,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":122.4,"last":153.3,"theta":-1.898,"vega":8.295,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":29,"type":"put","volume":8,"oi":0,"ivRaw":13.048,"delta":-0.585,"gamma":0.001,"optionHigh":143.6,"optionLow":139.3,"bid":124.2,"ask":124.8,"last":141.6,"theta":-1.881,"vega":8.263,"contractSymbol":"SPXW  260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":12.917,"delta":-0.6,"gamma":0.001,"optionHigh":149.57,"optionLow":149.57,"bid":129.2,"ask":129.7,"last":149.57,"theta":-1.845,"vega":8.188,"contractSymbol":"SPXW  260805P07590000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":12.738,"delta":-0.371,"gamma":0.001,"optionHigh":85.14,"optionLow":74.14,"bid":71.7,"ask":72.1,"last":74.14,"theta":-1.744,"vega":8.146,"contractSymbol":"SPXW  260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.597,"delta":-0.384,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.4,"ask":74.8,"last":0,"theta":-1.744,"vega":8.233,"contractSymbol":"SPXW  260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":9,"ivRaw":12.444,"delta":-0.397,"gamma":0.001,"optionHigh":93.25,"optionLow":93.25,"bid":77.2,"ask":77.7,"last":93.25,"theta":-1.739,"vega":8.313,"contractSymbol":"SPXW  260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.298,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.2,"ask":80.6,"last":0,"theta":-1.734,"vega":8.385,"contractSymbol":"SPXW  260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":4,"ivRaw":12.149,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":83.7,"last":84.51,"theta":-1.726,"vega":8.448,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":12.077,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.8,"ask":85.3,"last":77.6,"theta":-1.722,"vega":8.476,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.001,"delta":-0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.4,"ask":86.9,"last":0,"theta":-1.716,"vega":8.502,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":11.848,"delta":-0.454,"gamma":0.002,"optionHigh":99.7,"optionLow":98.8,"bid":89.8,"ask":90.2,"last":98.8,"theta":-1.704,"vega":8.545,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"put","volume":6,"oi":9,"ivRaw":11.701,"delta":-0.469,"gamma":0.002,"optionHigh":105.6,"optionLow":95.35,"bid":93.3,"ask":93.8,"last":96.4,"theta":-1.689,"vega":8.577,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":11.551,"delta":-0.485,"gamma":0.002,"optionHigh":111.07,"optionLow":96.25,"bid":96.8,"ask":97.3,"last":111.07,"theta":-1.672,"vega":8.596,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":11.398,"delta":-0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.1,"last":103.08,"theta":-1.651,"vega":8.602,"contractSymbol":"SPXW  260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"put","volume":3,"oi":7,"ivRaw":11.322,"delta":-0.51,"gamma":0.002,"optionHigh":104.7,"optionLow":104.7,"bid":102.6,"ask":103,"last":104.7,"theta":-1.64,"vega":8.599,"contractSymbol":"SPXW  260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"put","volume":5,"oi":2,"ivRaw":11.237,"delta":-0.518,"gamma":0.002,"optionHigh":109.4,"optionLow":105.9,"bid":104.6,"ask":105,"last":105.9,"theta":-1.626,"vega":8.593,"contractSymbol":"SPXW  260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":23,"ivRaw":13.751,"delta":-0.526,"gamma":0.001,"optionHigh":105.8,"optionLow":105.2,"bid":108.6,"ask":109.1,"last":105.8,"theta":-1.986,"vega":8.584,"contractSymbol":"SPXW  260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"put","volume":1,"oi":16,"ivRaw":13.613,"delta":-0.539,"gamma":0.001,"optionHigh":117.1,"optionLow":117.1,"bid":112.8,"ask":113.4,"last":117.1,"theta":-1.961,"vega":8.56,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"put","volume":5,"oi":0,"ivRaw":13.471,"delta":-0.554,"gamma":0.001,"optionHigh":120.9,"optionLow":120.9,"bid":117.2,"ask":117.7,"last":120.9,"theta":-1.933,"vega":8.524,"contractSymbol":"SPXW  260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.334,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.8,"ask":122.3,"last":0,"theta":-1.903,"vega":8.477,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":3,"ivRaw":13.271,"delta":-0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.2,"ask":124.6,"last":126.04,"theta":-1.887,"vega":8.449,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.203,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127,"last":0,"theta":-1.871,"vega":8.418,"contractSymbol":"SPXW  260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.072,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.5,"ask":132,"last":0,"theta":-1.837,"vega":8.346,"contractSymbol":"SPXW  260806P07590000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":31,"type":"put","volume":4,"oi":3,"ivRaw":12.399,"delta":-0.417,"gamma":0.001,"optionHigh":97.34,"optionLow":93.53,"bid":84.2,"ask":84.6,"last":93.53,"theta":-1.703,"vega":8.556,"contractSymbol":"SPXW  260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"put","volume":97,"oi":36,"ivRaw":12.321,"delta":-0.424,"gamma":0.001,"optionHigh":101.05,"optionLow":85.54,"bid":85.8,"ask":86.2,"last":85.54,"theta":-1.698,"vega":8.586,"contractSymbol":"SPXW  260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"put","volume":39,"oi":119,"ivRaw":12.256,"delta":-0.431,"gamma":0.001,"optionHigh":105.32,"optionLow":88.34,"bid":87.3,"ask":87.8,"last":88.34,"theta":-1.695,"vega":8.614,"contractSymbol":"SPXW  260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"put","volume":7,"oi":59,"ivRaw":12.176,"delta":-0.438,"gamma":0.001,"optionHigh":109,"optionLow":96.58,"bid":88.9,"ask":89.4,"last":96.58,"theta":-1.688,"vega":8.64,"contractSymbol":"SPXW  260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.104,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.6,"ask":91,"last":0,"theta":-1.682,"vega":8.663,"contractSymbol":"SPXW  260807P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"put","volume":17,"oi":85,"ivRaw":12.033,"delta":-0.453,"gamma":0.002,"optionHigh":109.46,"optionLow":93.83,"bid":92.3,"ask":92.7,"last":93.83,"theta":-1.676,"vega":8.684,"contractSymbol":"SPXW  260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"put","volume":4,"oi":2,"ivRaw":11.958,"delta":-0.46,"gamma":0.002,"optionHigh":108,"optionLow":107.9,"bid":94,"ask":94.4,"last":108,"theta":-1.669,"vega":8.701,"contractSymbol":"SPXW  260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"put","volume":216,"oi":557,"ivRaw":11.879,"delta":-0.467,"gamma":0.002,"optionHigh":112.5,"optionLow":93.6,"bid":95.7,"ask":96.2,"last":95,"theta":-1.66,"vega":8.716,"contractSymbol":"SPXW  260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":5,"ivRaw":11.807,"delta":-0.475,"gamma":0.002,"optionHigh":103.37,"optionLow":103.37,"bid":97.5,"ask":97.9,"last":103.37,"theta":-1.652,"vega":8.728,"contractSymbol":"SPXW  260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"put","volume":19,"oi":189,"ivRaw":11.733,"delta":-0.483,"gamma":0.002,"optionHigh":117.35,"optionLow":98.6,"bid":99.2,"ask":99.7,"last":98.6,"theta":-1.644,"vega":8.737,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":84,"ivRaw":11.665,"delta":-0.49,"gamma":0.002,"optionHigh":99.6,"optionLow":99.6,"bid":101.2,"ask":101.6,"last":99.6,"theta":-1.635,"vega":8.743,"contractSymbol":"SPXW  260807P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"put","volume":54,"oi":17,"ivRaw":11.592,"delta":-0.498,"gamma":0.002,"optionHigh":118.8,"optionLow":101.9,"bid":103.1,"ask":103.5,"last":102.2,"theta":-1.625,"vega":8.746,"contractSymbol":"SPXW  260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"put","volume":123,"oi":312,"ivRaw":11.512,"delta":-0.506,"gamma":0.002,"optionHigh":125.12,"optionLow":102.23,"bid":105,"ask":105.4,"last":106.08,"theta":-1.612,"vega":8.745,"contractSymbol":"SPXW  260807P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"put","volume":11,"oi":30,"ivRaw":11.43,"delta":-0.514,"gamma":0.002,"optionHigh":107.65,"optionLow":107.51,"bid":106.9,"ask":107.4,"last":107.65,"theta":-1.599,"vega":8.74,"contractSymbol":"SPXW  260807P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":36,"ivRaw":11.355,"delta":-0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":109.4,"last":98.39,"theta":-1.587,"vega":8.732,"contractSymbol":"SPXW  260807P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"put","volume":34,"oi":57,"ivRaw":11.28,"delta":-0.531,"gamma":0.002,"optionHigh":129.13,"optionLow":109.9,"bid":111,"ask":111.4,"last":110.1,"theta":-1.574,"vega":8.72,"contractSymbol":"SPXW  260807P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":3,"ivRaw":13.932,"delta":-0.529,"gamma":0.001,"optionHigh":116.7,"optionLow":116.7,"bid":113,"ask":113.5,"last":116.7,"theta":-1.949,"vega":8.723,"contractSymbol":"SPXW  260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":31,"type":"put","volume":109,"oi":497,"ivRaw":13.859,"delta":-0.535,"gamma":0.001,"optionHigh":135.02,"optionLow":113,"bid":115.2,"ask":115.6,"last":113,"theta":-1.936,"vega":8.711,"contractSymbol":"SPXW  260807P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.787,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.3,"ask":117.8,"last":0,"theta":-1.922,"vega":8.697,"contractSymbol":"SPXW  260807P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":31,"type":"put","volume":3,"oi":10,"ivRaw":13.717,"delta":-0.549,"gamma":0.001,"optionHigh":118.5,"optionLow":118.5,"bid":119.5,"ask":120,"last":118.5,"theta":-1.908,"vega":8.68,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.601,"delta":-0.377,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.3,"ask":77.8,"last":0,"theta":-1.632,"vega":8.716,"contractSymbol":"SPXW  260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.458,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.1,"ask":80.6,"last":0,"theta":-1.629,"vega":8.8,"contractSymbol":"SPXW  260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"put","volume":11,"oi":19,"ivRaw":12.317,"delta":-0.402,"gamma":0.001,"optionHigh":100.13,"optionLow":83.74,"bid":82.8,"ask":83.4,"last":85.24,"theta":-1.625,"vega":8.877,"contractSymbol":"SPXW  260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.174,"delta":-0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.4,"last":0,"theta":-1.619,"vega":8.946,"contractSymbol":"SPXW  260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.034,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89,"ask":89.5,"last":0,"theta":-1.612,"vega":9.007,"contractSymbol":"SPXW  260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"put","volume":8,"oi":32,"ivRaw":11.964,"delta":-0.435,"gamma":0.001,"optionHigh":108.16,"optionLow":92.99,"bid":90.6,"ask":91.2,"last":92.99,"theta":-1.608,"vega":9.034,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"put","volume":5,"oi":0,"ivRaw":11.891,"delta":-0.442,"gamma":0.001,"optionHigh":94.38,"optionLow":94.38,"bid":92.2,"ask":92.7,"last":94.38,"theta":-1.603,"vega":9.059,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":11.744,"delta":-0.456,"gamma":0.001,"optionHigh":110.38,"optionLow":110.38,"bid":95.5,"ask":96,"last":110.38,"theta":-1.591,"vega":9.101,"contractSymbol":"SPXW  260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"put","volume":99,"oi":41,"ivRaw":11.603,"delta":-0.471,"gamma":0.001,"optionHigh":105.26,"optionLow":98.61,"bid":99,"ask":99.5,"last":105.26,"theta":-1.577,"vega":9.131,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"put","volume":2,"oi":0,"ivRaw":11.461,"delta":-0.486,"gamma":0.002,"optionHigh":118.18,"optionLow":101.9,"bid":102.6,"ask":103.1,"last":101.9,"theta":-1.562,"vega":9.15,"contractSymbol":"SPXW  260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"put","volume":3,"oi":0,"ivRaw":11.317,"delta":-0.501,"gamma":0.002,"optionHigh":107.13,"optionLow":106.5,"bid":106.4,"ask":106.8,"last":106.5,"theta":-1.544,"vega":9.156,"contractSymbol":"SPXW  260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"put","volume":91,"oi":29,"ivRaw":11.238,"delta":-0.509,"gamma":0.002,"optionHigh":109.48,"optionLow":105.58,"bid":108.2,"ask":108.8,"last":108.78,"theta":-1.533,"vega":9.153,"contractSymbol":"SPXW  260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":11.163,"delta":-0.517,"gamma":0.002,"optionHigh":106.97,"optionLow":106.97,"bid":110.2,"ask":110.8,"last":106.97,"theta":-1.522,"vega":9.147,"contractSymbol":"SPXW  260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.023,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.3,"ask":114.8,"last":0,"theta":-1.499,"vega":9.124,"contractSymbol":"SPXW  260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"put","volume":6,"oi":33,"ivRaw":13.719,"delta":-0.536,"gamma":0.001,"optionHigh":121.68,"optionLow":114.72,"bid":118.5,"ask":119,"last":121.61,"theta":-1.862,"vega":9.118,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.594,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.8,"ask":123.3,"last":0,"theta":-1.838,"vega":9.086,"contractSymbol":"SPXW  260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.453,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.3,"ask":127.8,"last":0,"theta":-1.811,"vega":9.042,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":7,"ivRaw":13.385,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":130.2,"last":119,"theta":-1.797,"vega":9.016,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.324,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132,"ask":132.5,"last":0,"theta":-1.783,"vega":8.988,"contractSymbol":"SPXW  260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.203,"delta":-0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.8,"ask":137.3,"last":0,"theta":-1.755,"vega":8.923,"contractSymbol":"SPXW  260810P07590000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":14.758,"delta":-0.232,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":47.5,"ask":47.9,"last":74.46,"theta":-1.506,"vega":7.108,"contractSymbol":"SPXW  260811P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":26,"ivRaw":14.421,"delta":-0.251,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":51.5,"ask":51.9,"last":48.01,"theta":-1.537,"vega":7.417,"contractSymbol":"SPXW  260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.085,"delta":-0.272,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.8,"ask":56.3,"last":0,"theta":-1.565,"vega":7.724,"contractSymbol":"SPXW  260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":13.75,"delta":-0.294,"gamma":0.001,"optionHigh":70.06,"optionLow":70.06,"bid":60.6,"ask":61.1,"last":70.06,"theta":-1.588,"vega":8.023,"contractSymbol":"SPXW  260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.417,"delta":-0.318,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66,"ask":66.4,"last":0,"theta":-1.607,"vega":8.31,"contractSymbol":"SPXW  260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"put","volume":1,"oi":1,"ivRaw":13.072,"delta":-0.345,"gamma":0.001,"optionHigh":84.61,"optionLow":84.61,"bid":71.8,"ask":72.2,"last":84.61,"theta":-1.617,"vega":8.575,"contractSymbol":"SPXW  260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":12.728,"delta":-0.373,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78,"ask":78.6,"last":76.87,"theta":-1.619,"vega":8.814,"contractSymbol":"SPXW  260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":12.375,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.1,"ask":85.5,"last":90.44,"theta":-1.612,"vega":9.015,"contractSymbol":"SPXW  260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"put","volume":10,"oi":1,"ivRaw":12.029,"delta":-0.436,"gamma":0.001,"optionHigh":100.52,"optionLow":100.45,"bid":92.8,"ask":93.2,"last":100.45,"theta":-1.594,"vega":9.17,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"put","volume":17,"oi":0,"ivRaw":11.67,"delta":-0.471,"gamma":0.001,"optionHigh":117.38,"optionLow":106.9,"bid":101.2,"ask":101.7,"last":109.18,"theta":-1.564,"vega":9.265,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.309,"delta":-0.509,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111,"last":0,"theta":-1.521,"vega":9.287,"contractSymbol":"SPXW  260811P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":13.834,"delta":-0.535,"gamma":0.001,"optionHigh":119.99,"optionLow":119.99,"bid":120.6,"ask":121.1,"last":119.99,"theta":-1.851,"vega":9.253,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":13.513,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":132.4,"last":135.55,"theta":-1.79,"vega":9.155,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.206,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.9,"ask":144.4,"last":0,"theta":-1.719,"vega":8.99,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":12.916,"delta":-0.635,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157,"ask":157.6,"last":143.47,"theta":-1.638,"vega":8.754,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":2,"ivRaw":12.642,"delta":-0.669,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.2,"ask":171.8,"last":178,"theta":-1.548,"vega":8.446,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":19,"ivRaw":12.39,"delta":-0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.6,"ask":187.1,"last":193.2,"theta":-1.45,"vega":8.068,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":12.163,"delta":-0.735,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.1,"ask":209.3,"last":185.34,"theta":-1.347,"vega":7.628,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.952,"delta":-0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.9,"ask":229.7,"last":0,"theta":-1.238,"vega":7.131,"contractSymbol":"SPXW  260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.762,"delta":-0.796,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":228.8,"ask":247.5,"last":0,"theta":-1.128,"vega":6.592,"contractSymbol":"SPXW  260811P07750000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.872,"delta":-0.237,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":49.8,"ask":50.2,"last":0,"theta":-1.512,"vega":7.284,"contractSymbol":"SPXW  260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"put","volume":32,"oi":1,"ivRaw":14.54,"delta":-0.255,"gamma":0.001,"optionHigh":63.38,"optionLow":55.73,"bid":53.9,"ask":54.3,"last":62.77,"theta":-1.542,"vega":7.59,"contractSymbol":"SPXW  260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"put","volume":1,"oi":2,"ivRaw":14.209,"delta":-0.276,"gamma":0.001,"optionHigh":69.97,"optionLow":69.97,"bid":58.4,"ask":58.8,"last":69.97,"theta":-1.568,"vega":7.892,"contractSymbol":"SPXW  260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.88,"delta":-0.298,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63.3,"ask":63.8,"last":0,"theta":-1.59,"vega":8.186,"contractSymbol":"SPXW  260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"put","volume":1,"oi":1,"ivRaw":13.547,"delta":-0.322,"gamma":0.001,"optionHigh":81.67,"optionLow":81.67,"bid":68.6,"ask":69.1,"last":81.67,"theta":-1.606,"vega":8.466,"contractSymbol":"SPXW  260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":12,"ivRaw":13.209,"delta":-0.348,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.5,"ask":74.9,"last":69.5,"theta":-1.615,"vega":8.726,"contractSymbol":"SPXW  260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.867,"delta":-0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.9,"ask":81.4,"last":0,"theta":-1.616,"vega":8.958,"contractSymbol":"SPXW  260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":10,"ivRaw":12.524,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.4,"last":89.5,"theta":-1.608,"vega":9.154,"contractSymbol":"SPXW  260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":8,"ivRaw":12.177,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.7,"ask":96.1,"last":92.5,"theta":-1.591,"vega":9.304,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"put","volume":7,"oi":1,"ivRaw":11.826,"delta":-0.471,"gamma":0.001,"optionHigh":106.29,"optionLow":105.29,"bid":104.1,"ask":104.6,"last":105.29,"theta":-1.561,"vega":9.397,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"put","volume":8,"oi":1,"ivRaw":11.469,"delta":-0.508,"gamma":0.001,"optionHigh":118,"optionLow":114.5,"bid":113.4,"ask":114,"last":114.5,"theta":-1.519,"vega":9.419,"contractSymbol":"SPXW  260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.036,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124,"last":0,"theta":-1.85,"vega":9.387,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.713,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":135.2,"last":0,"theta":-1.791,"vega":9.295,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.409,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.7,"ask":147.2,"last":0,"theta":-1.722,"vega":9.138,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.119,"delta":-0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.8,"ask":160.2,"last":0,"theta":-1.645,"vega":8.913,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"put","volume":2,"oi":27,"ivRaw":12.852,"delta":-0.663,"gamma":0.001,"optionHigh":184,"optionLow":184,"bid":173.8,"ask":174.4,"last":184,"theta":-1.559,"vega":8.62,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"put","volume":10,"oi":50,"ivRaw":12.603,"delta":-0.696,"gamma":0.001,"optionHigh":187.6,"optionLow":187.6,"bid":189,"ask":189.6,"last":187.6,"theta":-1.465,"vega":8.259,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":16,"ivRaw":12.375,"delta":-0.728,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.3,"ask":211.5,"last":189,"theta":-1.366,"vega":7.836,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":9,"ivRaw":12.165,"delta":-0.759,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213.1,"ask":231.8,"last":202.6,"theta":-1.262,"vega":7.359,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":11.979,"delta":-0.788,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.7,"ask":250.2,"last":0,"theta":-1.155,"vega":6.839,"contractSymbol":"SPXW  260812P07750000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":14.938,"delta":-0.24,"gamma":0.001,"optionHigh":53.81,"optionLow":53.2,"bid":51.8,"ask":52.3,"last":53.2,"theta":-1.512,"vega":7.449,"contractSymbol":"SPXW  260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":14.607,"delta":-0.259,"gamma":0.001,"optionHigh":59.67,"optionLow":56.55,"bid":56,"ask":56.4,"last":56.55,"theta":-1.539,"vega":7.751,"contractSymbol":"SPXW  260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":14.282,"delta":-0.279,"gamma":0.001,"optionHigh":62.85,"optionLow":61.1,"bid":60.5,"ask":60.9,"last":61.1,"theta":-1.564,"vega":8.05,"contractSymbol":"SPXW  260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"put","volume":12,"oi":0,"ivRaw":13.948,"delta":-0.301,"gamma":0.001,"optionHigh":68.3,"optionLow":68.3,"bid":65.4,"ask":65.9,"last":68.3,"theta":-1.584,"vega":8.339,"contractSymbol":"SPXW  260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.616,"delta":-0.325,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.8,"ask":71.3,"last":0,"theta":-1.598,"vega":8.614,"contractSymbol":"SPXW  260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":13.281,"delta":-0.35,"gamma":0.001,"optionHigh":93.1,"optionLow":79.1,"bid":76.6,"ask":77.2,"last":79.1,"theta":-1.606,"vega":8.869,"contractSymbol":"SPXW  260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.938,"delta":-0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":83.6,"last":0,"theta":-1.606,"vega":9.097,"contractSymbol":"SPXW  260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.588,"delta":-0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":90.7,"last":0,"theta":-1.596,"vega":9.289,"contractSymbol":"SPXW  260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":12.242,"delta":-0.438,"gamma":0.001,"optionHigh":99.87,"optionLow":99.87,"bid":97.8,"ask":98.4,"last":99.87,"theta":-1.578,"vega":9.436,"contractSymbol":"SPXW  260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"put","volume":6,"oi":0,"ivRaw":11.898,"delta":-0.472,"gamma":0.001,"optionHigh":118.4,"optionLow":108.27,"bid":106.4,"ask":106.9,"last":118.4,"theta":-1.55,"vega":9.526,"contractSymbol":"SPXW  260813P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":11.541,"delta":-0.507,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.6,"ask":116.2,"last":0,"theta":-1.508,"vega":9.548,"contractSymbol":"SPXW  260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.152,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":126.3,"last":0,"theta":-1.841,"vega":9.519,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.832,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.8,"ask":137.3,"last":0,"theta":-1.783,"vega":9.43,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.535,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.8,"ask":149.3,"last":0,"theta":-1.718,"vega":9.278,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.253,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.7,"ask":162.3,"last":0,"theta":-1.644,"vega":9.062,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.977,"delta":-0.659,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.6,"ask":176.3,"last":0,"theta":-1.56,"vega":8.776,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.726,"delta":-0.692,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.7,"ask":191.3,"last":0,"theta":-1.469,"vega":8.426,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.497,"delta":-0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200.2,"ask":213.8,"last":0,"theta":-1.373,"vega":8.015,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.282,"delta":-0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213,"ask":233.4,"last":0,"theta":-1.272,"vega":7.548,"contractSymbol":"SPXW  260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.083,"delta":-0.783,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":232.4,"ask":251.2,"last":0,"theta":-1.167,"vega":7.035,"contractSymbol":"SPXW  260813P07750000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":33,"ivRaw":12.924,"delta":-0.384,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.5,"ask":86.9,"last":84.48,"theta":-1.586,"vega":9.269,"contractSymbol":"SPXW  260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":32,"ivRaw":12.79,"delta":-0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.3,"ask":89.7,"last":83.39,"theta":-1.584,"vega":9.347,"contractSymbol":"SPXW  260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"put","volume":27,"oi":346,"ivRaw":12.654,"delta":-0.408,"gamma":0.001,"optionHigh":99.97,"optionLow":90.26,"bid":92.2,"ask":92.6,"last":92.56,"theta":-1.579,"vega":9.418,"contractSymbol":"SPXW  260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":76,"ivRaw":12.512,"delta":-0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.6,"last":89.17,"theta":-1.572,"vega":9.482,"contractSymbol":"SPXW  260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"put","volume":7,"oi":7,"ivRaw":12.379,"delta":-0.432,"gamma":0.001,"optionHigh":108.65,"optionLow":97,"bid":98.3,"ask":98.8,"last":98.74,"theta":-1.565,"vega":9.539,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":167,"ivRaw":12.311,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":100.4,"last":93.17,"theta":-1.561,"vega":9.564,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":107,"ivRaw":12.239,"delta":-0.445,"gamma":0.001,"optionHigh":117,"optionLow":108.53,"bid":101.5,"ask":102,"last":112.05,"theta":-1.555,"vega":9.587,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"put","volume":13,"oi":25,"ivRaw":12.101,"delta":-0.458,"gamma":0.001,"optionHigh":118.8,"optionLow":103.4,"bid":104.8,"ask":105.4,"last":105.37,"theta":-1.544,"vega":9.625,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"put","volume":88,"oi":365,"ivRaw":11.961,"delta":-0.471,"gamma":0.001,"optionHigh":124.5,"optionLow":105.7,"bid":108.3,"ask":108.8,"last":107.97,"theta":-1.531,"vega":9.654,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":26,"ivRaw":11.825,"delta":-0.485,"gamma":0.001,"optionHigh":128.4,"optionLow":110.33,"bid":111.9,"ask":112.4,"last":112.8,"theta":-1.517,"vega":9.672,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"put","volume":1,"oi":29,"ivRaw":11.683,"delta":-0.499,"gamma":0.001,"optionHigh":123.52,"optionLow":123.52,"bid":115.6,"ask":116.2,"last":123.52,"theta":-1.5,"vega":9.679,"contractSymbol":"SPXW  260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"put","volume":27,"oi":33,"ivRaw":11.609,"delta":-0.506,"gamma":0.001,"optionHigh":125.45,"optionLow":112.7,"bid":117.5,"ask":118,"last":117.12,"theta":-1.49,"vega":9.677,"contractSymbol":"SPXW  260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"put","volume":2,"oi":32,"ivRaw":11.539,"delta":-0.514,"gamma":0.001,"optionHigh":127.47,"optionLow":124.6,"bid":119.5,"ask":120,"last":127.47,"theta":-1.481,"vega":9.673,"contractSymbol":"SPXW  260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"put","volume":3,"oi":43,"ivRaw":11.399,"delta":-0.528,"gamma":0.001,"optionHigh":141,"optionLow":121.9,"bid":123.5,"ask":123.9,"last":141,"theta":-1.46,"vega":9.654,"contractSymbol":"SPXW  260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"put","volume":8,"oi":547,"ivRaw":14.264,"delta":-0.531,"gamma":0.001,"optionHigh":144.36,"optionLow":127.07,"bid":127.6,"ask":128.1,"last":127.07,"theta":-1.825,"vega":9.65,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":157,"ivRaw":14.14,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.9,"ask":132.4,"last":122.51,"theta":-1.804,"vega":9.623,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":10,"ivRaw":14.013,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.3,"ask":136.8,"last":241.8,"theta":-1.781,"vega":9.587,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":34,"ivRaw":13.947,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.6,"ask":139,"last":132.5,"theta":-1.769,"vega":9.565,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":7,"ivRaw":13.888,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.9,"ask":141.3,"last":139.2,"theta":-1.757,"vega":9.541,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":38,"type":"put","volume":1,"oi":6,"ivRaw":13.766,"delta":-0.58,"gamma":0.001,"optionHigh":164.8,"optionLow":164.8,"bid":145.6,"ask":146.1,"last":164.8,"theta":-1.731,"vega":9.485,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":45,"type":"put","volume":170,"oi":242,"ivRaw":12.366,"delta":-0.432,"gamma":0.001,"optionHigh":120.93,"optionLow":106.3,"bid":106.5,"ask":107.1,"last":106.46,"theta":-1.456,"vega":10.343,"contractSymbol":"SPX   260821P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"put","volume":81,"oi":458,"ivRaw":12.302,"delta":-0.438,"gamma":0.001,"optionHigh":122.84,"optionLow":109.84,"bid":108.1,"ask":108.7,"last":110.22,"theta":-1.452,"vega":10.369,"contractSymbol":"SPX   260821P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"put","volume":94,"oi":1472,"ivRaw":12.235,"delta":-0.444,"gamma":0.001,"optionHigh":126.82,"optionLow":109.92,"bid":109.7,"ask":110.3,"last":109.92,"theta":-1.448,"vega":10.392,"contractSymbol":"SPX   260821P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"put","volume":18,"oi":230,"ivRaw":12.166,"delta":-0.45,"gamma":0.001,"optionHigh":128.57,"optionLow":114.59,"bid":111.4,"ask":111.9,"last":114.59,"theta":-1.443,"vega":10.413,"contractSymbol":"SPX   260821P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"put","volume":4,"oi":292,"ivRaw":12.104,"delta":-0.456,"gamma":0.001,"optionHigh":130.3,"optionLow":123.59,"bid":113,"ask":113.6,"last":123.59,"theta":-1.438,"vega":10.432,"contractSymbol":"SPX   260821P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"put","volume":44,"oi":736,"ivRaw":12.039,"delta":-0.462,"gamma":0.001,"optionHigh":132.29,"optionLow":114.02,"bid":114.7,"ask":115.3,"last":114.02,"theta":-1.433,"vega":10.448,"contractSymbol":"SPX   260821P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"put","volume":12,"oi":165,"ivRaw":11.966,"delta":-0.468,"gamma":0.001,"optionHigh":134.7,"optionLow":130.82,"bid":116.4,"ask":117,"last":130.82,"theta":-1.427,"vega":10.463,"contractSymbol":"SPX   260821P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"put","volume":424,"oi":33155,"ivRaw":11.9,"delta":-0.474,"gamma":0.001,"optionHigh":135.9,"optionLow":115.42,"bid":118.2,"ask":118.8,"last":117.49,"theta":-1.421,"vega":10.474,"contractSymbol":"SPX   260821P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"put","volume":18,"oi":166,"ivRaw":11.838,"delta":-0.481,"gamma":0.001,"optionHigh":136.5,"optionLow":118.93,"bid":120,"ask":120.5,"last":123.48,"theta":-1.416,"vega":10.484,"contractSymbol":"SPX   260821P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"put","volume":18,"oi":271,"ivRaw":11.771,"delta":-0.487,"gamma":0.001,"optionHigh":135.11,"optionLow":125.03,"bid":121.7,"ask":122.3,"last":125.52,"theta":-1.409,"vega":10.49,"contractSymbol":"SPX   260821P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"put","volume":15,"oi":701,"ivRaw":11.706,"delta":-0.494,"gamma":0.001,"optionHigh":139.9,"optionLow":122.5,"bid":123.6,"ask":124.2,"last":123.89,"theta":-1.402,"vega":10.494,"contractSymbol":"SPX   260821P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"put","volume":323,"oi":255,"ivRaw":11.638,"delta":-0.5,"gamma":0.001,"optionHigh":140.2,"optionLow":125.4,"bid":125.5,"ask":126.1,"last":125.4,"theta":-1.395,"vega":10.496,"contractSymbol":"SPX   260821P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"put","volume":35,"oi":1119,"ivRaw":11.568,"delta":-0.507,"gamma":0.001,"optionHigh":141.26,"optionLow":125.27,"bid":127.3,"ask":128,"last":126.63,"theta":-1.386,"vega":10.494,"contractSymbol":"SPX   260821P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"put","volume":24,"oi":225,"ivRaw":11.503,"delta":-0.514,"gamma":0.001,"optionHigh":143.08,"optionLow":126.02,"bid":129.3,"ask":129.9,"last":130.6,"theta":-1.378,"vega":10.489,"contractSymbol":"SPX   260821P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"put","volume":19,"oi":192,"ivRaw":11.431,"delta":-0.52,"gamma":0.001,"optionHigh":140,"optionLow":127.82,"bid":131.2,"ask":131.8,"last":140,"theta":-1.369,"vega":10.482,"contractSymbol":"SPX   260821P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"put","volume":16,"oi":214,"ivRaw":11.364,"delta":-0.527,"gamma":0.001,"optionHigh":149.07,"optionLow":130.5,"bid":133.2,"ask":133.8,"last":149.07,"theta":-1.36,"vega":10.471,"contractSymbol":"SPX   260821P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":45,"type":"put","volume":7,"oi":312,"ivRaw":11.294,"delta":-0.534,"gamma":0.001,"optionHigh":151.65,"optionLow":133.8,"bid":135.2,"ask":135.9,"last":136.79,"theta":-1.35,"vega":10.457,"contractSymbol":"SPX   260821P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":45,"type":"put","volume":44,"oi":10390,"ivRaw":14.493,"delta":-0.528,"gamma":0.001,"optionHigh":153.85,"optionLow":135,"bid":137.3,"ask":137.9,"last":137,"theta":-1.728,"vega":10.47,"contractSymbol":"SPX   260821P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":45,"type":"put","volume":2,"oi":179,"ivRaw":14.431,"delta":-0.533,"gamma":0.001,"optionHigh":141.6,"optionLow":141.6,"bid":139.4,"ask":140,"last":141.6,"theta":-1.719,"vega":10.459,"contractSymbol":"SPX   260821P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":45,"type":"put","volume":16,"oi":370,"ivRaw":14.37,"delta":-0.539,"gamma":0.001,"optionHigh":145.19,"optionLow":140.76,"bid":141.4,"ask":142.1,"last":140.76,"theta":-1.71,"vega":10.446,"contractSymbol":"SPX   260821P07560000","inTheMoney":true}],"fetchedAt":"2026-07-07T18:36:21.315Z","delayMinutes":0,"source":"schwab"}