{"ticker":"SPX","spot":7468.93,"expirations":["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":7420,"expiry":"2026-07-08","dte":0,"type":"call","volume":441,"oi":115,"ivRaw":24.78,"delta":0.837,"gamma":0.005,"optionHigh":59.29,"optionLow":40.7,"bid":52.9,"ask":53,"last":52.28,"theta":-3.496,"vega":0.476,"contractSymbol":"SPXW  260708C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-08","dte":0,"type":"call","volume":447,"oi":225,"ivRaw":24.41,"delta":0.813,"gamma":0.006,"optionHigh":54.3,"optionLow":37,"bid":48.6,"ask":48.7,"last":47.4,"theta":-4.193,"vega":0.519,"contractSymbol":"SPXW  260708C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-08","dte":0,"type":"call","volume":832,"oi":77,"ivRaw":24.2,"delta":0.785,"gamma":0.006,"optionHigh":50.1,"optionLow":33.38,"bid":44.4,"ask":44.5,"last":42.9,"theta":-5.092,"vega":0.565,"contractSymbol":"SPXW  260708C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"call","volume":569,"oi":123,"ivRaw":23.931,"delta":0.754,"gamma":0.007,"optionHigh":46.3,"optionLow":29.5,"bid":40.3,"ask":40.5,"last":39.76,"theta":-6.096,"vega":0.608,"contractSymbol":"SPXW  260708C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"call","volume":1029,"oi":106,"ivRaw":23.585,"delta":0.722,"gamma":0.007,"optionHigh":42.3,"optionLow":26.14,"bid":36.4,"ask":36.5,"last":35.87,"theta":-7.196,"vega":0.648,"contractSymbol":"SPXW  260708C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"call","volume":1371,"oi":128,"ivRaw":23.301,"delta":0.686,"gamma":0.008,"optionHigh":38.61,"optionLow":23.25,"bid":32.6,"ask":32.7,"last":32.4,"theta":-8.496,"vega":0.685,"contractSymbol":"SPXW  260708C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"call","volume":3697,"oi":596,"ivRaw":22.978,"delta":0.647,"gamma":0.008,"optionHigh":34.7,"optionLow":19.9,"bid":28.9,"ask":29.1,"last":29.1,"theta":-9.946,"vega":0.717,"contractSymbol":"SPXW  260708C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"call","volume":3734,"oi":169,"ivRaw":22.668,"delta":0.606,"gamma":0.009,"optionHigh":31.03,"optionLow":17.2,"bid":25.5,"ask":25.7,"last":25.3,"theta":-11.596,"vega":0.743,"contractSymbol":"SPXW  260708C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"call","volume":8350,"oi":153,"ivRaw":22.349,"delta":0.562,"gamma":0.009,"optionHigh":27.8,"optionLow":14.6,"bid":22.3,"ask":22.4,"last":22.3,"theta":-13.446,"vega":0.761,"contractSymbol":"SPXW  260708C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"call","volume":10725,"oi":273,"ivRaw":21.936,"delta":0.516,"gamma":0.009,"optionHigh":24.6,"optionLow":12.3,"bid":19.2,"ask":19.4,"last":19.5,"theta":-15.439,"vega":0.77,"contractSymbol":"SPXW  260708C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"call","volume":13402,"oi":485,"ivRaw":22.223,"delta":0.47,"gamma":0.009,"optionHigh":21.7,"optionLow":10.2,"bid":16.4,"ask":16.5,"last":16.5,"theta":-15.5,"vega":0.768,"contractSymbol":"SPXW  260708C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"call","volume":13967,"oi":778,"ivRaw":21.857,"delta":0.423,"gamma":0.009,"optionHigh":18.9,"optionLow":8.4,"bid":13.8,"ask":14,"last":13.9,"theta":-13,"vega":0.756,"contractSymbol":"SPXW  260708C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"call","volume":11595,"oi":319,"ivRaw":21.499,"delta":0.375,"gamma":0.009,"optionHigh":16.3,"optionLow":6.8,"bid":11.5,"ask":11.6,"last":11.5,"theta":-10.75,"vega":0.732,"contractSymbol":"SPXW  260708C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"call","volume":9313,"oi":428,"ivRaw":21.145,"delta":0.328,"gamma":0.009,"optionHigh":13.9,"optionLow":5.4,"bid":9.4,"ask":9.5,"last":9.4,"theta":-8.75,"vega":0.698,"contractSymbol":"SPXW  260708C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"call","volume":10420,"oi":835,"ivRaw":20.871,"delta":0.282,"gamma":0.008,"optionHigh":11.71,"optionLow":4.25,"bid":7.6,"ask":7.7,"last":7.6,"theta":-7.05,"vega":0.653,"contractSymbol":"SPXW  260708C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"call","volume":8773,"oi":945,"ivRaw":20.54,"delta":0.239,"gamma":0.008,"optionHigh":9.8,"optionLow":3.3,"bid":6,"ask":6.1,"last":6.1,"theta":-5.55,"vega":0.599,"contractSymbol":"SPXW  260708C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"call","volume":26564,"oi":3546,"ivRaw":20.336,"delta":0.199,"gamma":0.007,"optionHigh":8.1,"optionLow":2.55,"bid":4.7,"ask":4.8,"last":4.7,"theta":-4.347,"vega":0.539,"contractSymbol":"SPXW  260708C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"call","volume":10314,"oi":771,"ivRaw":20.134,"delta":0.163,"gamma":0.006,"optionHigh":6.6,"optionLow":1.95,"bid":3.6,"ask":3.7,"last":3.6,"theta":-3.347,"vega":0.476,"contractSymbol":"SPXW  260708C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"call","volume":13576,"oi":979,"ivRaw":19.978,"delta":0.132,"gamma":0.006,"optionHigh":5.3,"optionLow":1.45,"bid":2.75,"ask":2.8,"last":2.78,"theta":-2.55,"vega":0.413,"contractSymbol":"SPXW  260708C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":0,"type":"call","volume":11149,"oi":688,"ivRaw":19.803,"delta":0.104,"gamma":0.005,"optionHigh":4.3,"optionLow":1.1,"bid":2.05,"ask":2.15,"last":2.06,"theta":-1.9,"vega":0.349,"contractSymbol":"SPXW  260708C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-09","dte":1,"type":"call","volume":13,"oi":66,"ivRaw":17.706,"delta":0.729,"gamma":0.004,"optionHigh":67.22,"optionLow":58.91,"bid":61.9,"ask":62.3,"last":59.2,"theta":-10.91,"vega":1.445,"contractSymbol":"SPXW  260709C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-09","dte":1,"type":"call","volume":53,"oi":106,"ivRaw":17.487,"delta":0.709,"gamma":0.004,"optionHigh":63.22,"optionLow":48.7,"bid":58,"ask":58.3,"last":52.7,"theta":-11.608,"vega":1.494,"contractSymbol":"SPXW  260709C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-09","dte":1,"type":"call","volume":18,"oi":219,"ivRaw":17.272,"delta":0.688,"gamma":0.005,"optionHigh":56,"optionLow":44.97,"bid":54.1,"ask":54.5,"last":44.97,"theta":-12.295,"vega":1.542,"contractSymbol":"SPXW  260709C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"call","volume":11,"oi":73,"ivRaw":17.06,"delta":0.666,"gamma":0.005,"optionHigh":53.1,"optionLow":49.6,"bid":50.4,"ask":50.7,"last":49.6,"theta":-12.947,"vega":1.586,"contractSymbol":"SPXW  260709C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"call","volume":63,"oi":63,"ivRaw":16.813,"delta":0.643,"gamma":0.005,"optionHigh":50.1,"optionLow":38.5,"bid":46.7,"ask":47,"last":38.5,"theta":-13.508,"vega":1.626,"contractSymbol":"SPXW  260709C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"call","volume":90,"oi":91,"ivRaw":16.562,"delta":0.619,"gamma":0.005,"optionHigh":45.52,"optionLow":35,"bid":43.2,"ask":43.5,"last":41.7,"theta":-13.987,"vega":1.661,"contractSymbol":"SPXW  260709C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"call","volume":660,"oi":190,"ivRaw":16.326,"delta":0.593,"gamma":0.005,"optionHigh":42.7,"optionLow":31.96,"bid":39.7,"ask":40,"last":40.8,"theta":-14.38,"vega":1.691,"contractSymbol":"SPXW  260709C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"call","volume":277,"oi":77,"ivRaw":16.112,"delta":0.567,"gamma":0.006,"optionHigh":41,"optionLow":28.99,"bid":36.4,"ask":36.6,"last":34.92,"theta":-14.676,"vega":1.714,"contractSymbol":"SPXW  260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"call","volume":605,"oi":216,"ivRaw":15.877,"delta":0.539,"gamma":0.006,"optionHigh":37.57,"optionLow":25.9,"bid":33.2,"ask":33.4,"last":32.8,"theta":-14.805,"vega":1.73,"contractSymbol":"SPXW  260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"call","volume":357,"oi":113,"ivRaw":15.623,"delta":0.51,"gamma":0.006,"optionHigh":33.6,"optionLow":23.91,"bid":30.1,"ask":30.3,"last":31,"theta":-14.753,"vega":1.738,"contractSymbol":"SPXW  260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"call","volume":400,"oi":115,"ivRaw":16.097,"delta":0.482,"gamma":0.006,"optionHigh":31,"optionLow":21,"bid":27.1,"ask":27.3,"last":26.8,"theta":-15.221,"vega":1.737,"contractSymbol":"SPXW  260709C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"call","volume":1040,"oi":432,"ivRaw":15.848,"delta":0.452,"gamma":0.006,"optionHigh":28.3,"optionLow":18.6,"bid":24.3,"ask":24.5,"last":23.7,"theta":-14.81,"vega":1.726,"contractSymbol":"SPXW  260709C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"call","volume":374,"oi":194,"ivRaw":15.596,"delta":0.423,"gamma":0.006,"optionHigh":25.25,"optionLow":16.4,"bid":21.7,"ask":21.9,"last":21.2,"theta":-14.221,"vega":1.706,"contractSymbol":"SPXW  260709C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"call","volume":310,"oi":588,"ivRaw":15.375,"delta":0.393,"gamma":0.006,"optionHigh":22.8,"optionLow":14.5,"bid":19.2,"ask":19.4,"last":18.6,"theta":-13.494,"vega":1.675,"contractSymbol":"SPXW  260709C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"call","volume":257,"oi":222,"ivRaw":15.146,"delta":0.362,"gamma":0.006,"optionHigh":19.9,"optionLow":12.46,"bid":16.8,"ask":17,"last":16.34,"theta":-12.606,"vega":1.634,"contractSymbol":"SPXW  260709C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"call","volume":228,"oi":678,"ivRaw":14.942,"delta":0.332,"gamma":0.006,"optionHigh":17.6,"optionLow":10.76,"bid":14.7,"ask":14.9,"last":14.3,"theta":-11.621,"vega":1.583,"contractSymbol":"SPXW  260709C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"call","volume":931,"oi":1957,"ivRaw":14.664,"delta":0.302,"gamma":0.005,"optionHigh":15.68,"optionLow":9.3,"bid":12.7,"ask":12.9,"last":12.3,"theta":-10.466,"vega":1.519,"contractSymbol":"SPXW  260709C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"call","volume":580,"oi":285,"ivRaw":14.476,"delta":0.272,"gamma":0.005,"optionHigh":13.68,"optionLow":8,"bid":10.9,"ask":11.1,"last":10.6,"theta":-9.357,"vega":1.447,"contractSymbol":"SPXW  260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"call","volume":869,"oi":1123,"ivRaw":14.244,"delta":0.243,"gamma":0.005,"optionHigh":11.7,"optionLow":6.7,"bid":9.3,"ask":9.5,"last":9.1,"theta":-8.182,"vega":1.365,"contractSymbol":"SPXW  260709C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":1,"type":"call","volume":580,"oi":253,"ivRaw":14.042,"delta":0.216,"gamma":0.005,"optionHigh":10,"optionLow":5.67,"bid":7.8,"ask":8,"last":7.7,"theta":-7.065,"vega":1.276,"contractSymbol":"SPXW  260709C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-10","dte":2,"type":"call","volume":31,"oi":503,"ivRaw":16.687,"delta":0.689,"gamma":0.004,"optionHigh":72.4,"optionLow":62.78,"bid":70.3,"ask":70.6,"last":67.01,"theta":-8.507,"vega":2.067,"contractSymbol":"SPXW  260710C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-10","dte":2,"type":"call","volume":28,"oi":892,"ivRaw":16.487,"delta":0.673,"gamma":0.004,"optionHigh":70.16,"optionLow":57.62,"bid":66.4,"ask":66.8,"last":59.5,"theta":-8.651,"vega":2.113,"contractSymbol":"SPXW  260710C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-10","dte":2,"type":"call","volume":28,"oi":363,"ivRaw":16.298,"delta":0.655,"gamma":0.004,"optionHigh":66.6,"optionLow":54.36,"bid":62.7,"ask":63,"last":54.36,"theta":-8.783,"vega":2.156,"contractSymbol":"SPXW  260710C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"call","volume":30,"oi":103,"ivRaw":16.072,"delta":0.637,"gamma":0.004,"optionHigh":64.02,"optionLow":51.1,"bid":59,"ask":59.3,"last":53,"theta":-8.87,"vega":2.195,"contractSymbol":"SPXW  260710C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"call","volume":49,"oi":355,"ivRaw":15.899,"delta":0.618,"gamma":0.004,"optionHigh":60.32,"optionLow":49.18,"bid":55.4,"ask":55.7,"last":49.18,"theta":-8.966,"vega":2.232,"contractSymbol":"SPXW  260710C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"call","volume":16,"oi":140,"ivRaw":15.685,"delta":0.599,"gamma":0.004,"optionHigh":55.3,"optionLow":44.5,"bid":51.9,"ask":52.2,"last":44.5,"theta":-9.011,"vega":2.263,"contractSymbol":"SPXW  260710C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"call","volume":681,"oi":2289,"ivRaw":15.494,"delta":0.579,"gamma":0.004,"optionHigh":52.3,"optionLow":41,"bid":48.5,"ask":48.8,"last":45.9,"theta":-9.038,"vega":2.29,"contractSymbol":"SPXW  260710C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"call","volume":88,"oi":180,"ivRaw":15.263,"delta":0.558,"gamma":0.004,"optionHigh":46.6,"optionLow":38.16,"bid":45.1,"ask":45.4,"last":45.5,"theta":-9.01,"vega":2.311,"contractSymbol":"SPXW  260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"call","volume":124,"oi":510,"ivRaw":15.052,"delta":0.536,"gamma":0.005,"optionHigh":45.03,"optionLow":35,"bid":41.9,"ask":42.2,"last":40.9,"theta":-8.96,"vega":2.326,"contractSymbol":"SPXW  260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"call","volume":112,"oi":780,"ivRaw":14.858,"delta":0.513,"gamma":0.005,"optionHigh":41.7,"optionLow":32,"bid":38.8,"ask":39.1,"last":37.8,"theta":-8.885,"vega":2.334,"contractSymbol":"SPXW  260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"call","volume":155,"oi":2090,"ivRaw":15.463,"delta":0.491,"gamma":0.004,"optionHigh":39.55,"optionLow":29.9,"bid":35.7,"ask":36,"last":36.4,"theta":-9.246,"vega":2.335,"contractSymbol":"SPXW  260710C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"call","volume":193,"oi":1624,"ivRaw":15.26,"delta":0.469,"gamma":0.004,"optionHigh":36.7,"optionLow":27.4,"bid":32.8,"ask":33.1,"last":32.2,"theta":-9.087,"vega":2.328,"contractSymbol":"SPXW  260710C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"call","volume":100,"oi":432,"ivRaw":15.05,"delta":0.446,"gamma":0.004,"optionHigh":33.3,"optionLow":24.9,"bid":30,"ask":30.3,"last":29.8,"theta":-8.885,"vega":2.314,"contractSymbol":"SPXW  260710C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"call","volume":92,"oi":308,"ivRaw":14.853,"delta":0.422,"gamma":0.005,"optionHigh":30.7,"optionLow":22.9,"bid":27.4,"ask":27.7,"last":22.9,"theta":-8.651,"vega":2.291,"contractSymbol":"SPXW  260710C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"call","volume":236,"oi":837,"ivRaw":14.671,"delta":0.399,"gamma":0.004,"optionHigh":27.75,"optionLow":20.2,"bid":24.8,"ask":25.1,"last":25.3,"theta":-8.389,"vega":2.26,"contractSymbol":"SPXW  260710C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"call","volume":140,"oi":824,"ivRaw":14.452,"delta":0.375,"gamma":0.004,"optionHigh":23.92,"optionLow":20,"bid":22.4,"ask":22.7,"last":21.6,"theta":-8.064,"vega":2.219,"contractSymbol":"SPXW  260710C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"call","volume":603,"oi":4991,"ivRaw":14.29,"delta":0.351,"gamma":0.004,"optionHigh":23.24,"optionLow":16.2,"bid":20.2,"ask":20.5,"last":20.1,"theta":-7.737,"vega":2.17,"contractSymbol":"SPXW  260710C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"call","volume":146,"oi":307,"ivRaw":14.091,"delta":0.327,"gamma":0.004,"optionHigh":20.97,"optionLow":14.59,"bid":18.1,"ask":18.3,"last":17.5,"theta":-7.353,"vega":2.112,"contractSymbol":"SPXW  260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"call","volume":214,"oi":595,"ivRaw":13.901,"delta":0.303,"gamma":0.004,"optionHigh":18.1,"optionLow":13,"bid":16.1,"ask":16.3,"last":16.8,"theta":-6.943,"vega":2.044,"contractSymbol":"SPXW  260710C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":2,"type":"call","volume":147,"oi":992,"ivRaw":13.745,"delta":0.28,"gamma":0.004,"optionHigh":16.4,"optionLow":11.65,"bid":14.3,"ask":14.5,"last":14.05,"theta":-6.531,"vega":1.969,"contractSymbol":"SPXW  260710C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-13","dte":5,"type":"call","volume":4,"oi":134,"ivRaw":13.017,"delta":0.656,"gamma":0.003,"optionHigh":82.72,"optionLow":71.16,"bid":78.3,"ask":78.7,"last":71.16,"theta":-4.08,"vega":3.291,"contractSymbol":"SPXW  260713C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-13","dte":5,"type":"call","volume":5,"oi":100,"ivRaw":12.871,"delta":0.642,"gamma":0.003,"optionHigh":75.03,"optionLow":70.3,"bid":74.6,"ask":75,"last":70.3,"theta":-4.107,"vega":3.341,"contractSymbol":"SPXW  260713C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-13","dte":5,"type":"call","volume":1,"oi":96,"ivRaw":12.735,"delta":0.627,"gamma":0.003,"optionHigh":70.1,"optionLow":70.1,"bid":71,"ask":71.3,"last":70.1,"theta":-4.132,"vega":3.387,"contractSymbol":"SPXW  260713C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"call","volume":0,"oi":59,"ivRaw":12.579,"delta":0.611,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.4,"ask":67.7,"last":89.2,"theta":-4.143,"vega":3.43,"contractSymbol":"SPXW  260713C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"call","volume":8,"oi":94,"ivRaw":12.427,"delta":0.595,"gamma":0.003,"optionHigh":66,"optionLow":56,"bid":63.8,"ask":64.2,"last":61.6,"theta":-4.146,"vega":3.467,"contractSymbol":"SPXW  260713C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"call","volume":6,"oi":33,"ivRaw":12.286,"delta":0.578,"gamma":0.004,"optionHigh":62.3,"optionLow":57.93,"bid":60.4,"ask":60.7,"last":58.2,"theta":-4.147,"vega":3.5,"contractSymbol":"SPXW  260713C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"call","volume":37,"oi":1259,"ivRaw":12.15,"delta":0.561,"gamma":0.004,"optionHigh":59.8,"optionLow":50.1,"bid":57,"ask":57.3,"last":56.4,"theta":-4.141,"vega":3.527,"contractSymbol":"SPXW  260713C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"call","volume":3,"oi":124,"ivRaw":11.989,"delta":0.543,"gamma":0.004,"optionHigh":56.4,"optionLow":46.51,"bid":53.7,"ask":54,"last":46.51,"theta":-4.117,"vega":3.548,"contractSymbol":"SPXW  260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"call","volume":54,"oi":88,"ivRaw":11.832,"delta":0.525,"gamma":0.004,"optionHigh":53.1,"optionLow":43.51,"bid":50.5,"ask":50.8,"last":47,"theta":-4.085,"vega":3.562,"contractSymbol":"SPXW  260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"call","volume":45,"oi":122,"ivRaw":11.679,"delta":0.506,"gamma":0.004,"optionHigh":50.1,"optionLow":41.1,"bid":47.4,"ask":47.7,"last":45.6,"theta":-4.046,"vega":3.569,"contractSymbol":"SPXW  260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"call","volume":47,"oi":118,"ivRaw":11.571,"delta":0.488,"gamma":0.004,"optionHigh":47.5,"optionLow":38.45,"bid":44.3,"ask":44.6,"last":38.45,"theta":-4.01,"vega":3.567,"contractSymbol":"SPXW  260713C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"call","volume":45,"oi":1192,"ivRaw":12.577,"delta":0.471,"gamma":0.004,"optionHigh":43.2,"optionLow":35.8,"bid":41.4,"ask":41.6,"last":35.8,"theta":-4.363,"vega":3.559,"contractSymbol":"SPXW  260713C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"call","volume":52,"oi":539,"ivRaw":12.43,"delta":0.452,"gamma":0.004,"optionHigh":40.23,"optionLow":35.6,"bid":38.5,"ask":38.8,"last":35.6,"theta":-4.295,"vega":3.544,"contractSymbol":"SPXW  260713C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"call","volume":26,"oi":93,"ivRaw":12.271,"delta":0.434,"gamma":0.004,"optionHigh":37.6,"optionLow":31.65,"bid":35.7,"ask":36,"last":35,"theta":-4.211,"vega":3.52,"contractSymbol":"SPXW  260713C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"call","volume":19,"oi":70,"ivRaw":12.125,"delta":0.415,"gamma":0.004,"optionHigh":35.2,"optionLow":30.59,"bid":33.1,"ask":33.4,"last":32.5,"theta":-4.122,"vega":3.488,"contractSymbol":"SPXW  260713C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"call","volume":7,"oi":208,"ivRaw":11.983,"delta":0.396,"gamma":0.004,"optionHigh":31.22,"optionLow":29.15,"bid":30.5,"ask":30.8,"last":31.22,"theta":-4.024,"vega":3.447,"contractSymbol":"SPXW  260713C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"call","volume":164,"oi":1136,"ivRaw":11.838,"delta":0.376,"gamma":0.004,"optionHigh":30.5,"optionLow":23.6,"bid":28,"ask":28.4,"last":27.4,"theta":-3.914,"vega":3.397,"contractSymbol":"SPXW  260713C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"call","volume":24,"oi":558,"ivRaw":11.692,"delta":0.357,"gamma":0.004,"optionHigh":27.52,"optionLow":23.15,"bid":25.7,"ask":26,"last":23.72,"theta":-3.794,"vega":3.338,"contractSymbol":"SPXW  260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"call","volume":29,"oi":151,"ivRaw":11.544,"delta":0.337,"gamma":0.004,"optionHigh":25.27,"optionLow":19.8,"bid":23.5,"ask":23.8,"last":22.6,"theta":-3.663,"vega":3.269,"contractSymbol":"SPXW  260713C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":5,"type":"call","volume":31,"oi":206,"ivRaw":11.394,"delta":0.318,"gamma":0.003,"optionHigh":23,"optionLow":18.1,"bid":21.4,"ask":21.7,"last":21.71,"theta":-3.521,"vega":3.19,"contractSymbol":"SPXW  260713C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-14","dte":6,"type":"call","volume":0,"oi":37,"ivRaw":13.694,"delta":0.638,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":85.8,"last":110.3,"theta":-4.03,"vega":3.658,"contractSymbol":"SPXW  260714C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-14","dte":6,"type":"call","volume":2,"oi":192,"ivRaw":13.565,"delta":0.625,"gamma":0.003,"optionHigh":83.7,"optionLow":78.97,"bid":81.8,"ask":82.1,"last":78.97,"theta":-4.046,"vega":3.701,"contractSymbol":"SPXW  260714C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-14","dte":6,"type":"call","volume":1,"oi":75,"ivRaw":13.433,"delta":0.612,"gamma":0.003,"optionHigh":75.52,"optionLow":75.52,"bid":78.2,"ask":78.6,"last":75.52,"theta":-4.057,"vega":3.741,"contractSymbol":"SPXW  260714C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"call","volume":0,"oi":27,"ivRaw":13.295,"delta":0.598,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.7,"ask":75.1,"last":103.5,"theta":-4.059,"vega":3.776,"contractSymbol":"SPXW  260714C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"call","volume":21,"oi":60,"ivRaw":13.169,"delta":0.584,"gamma":0.003,"optionHigh":73.1,"optionLow":66,"bid":71.2,"ask":71.6,"last":67,"theta":-4.061,"vega":3.809,"contractSymbol":"SPXW  260714C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"call","volume":4,"oi":123,"ivRaw":13.026,"delta":0.569,"gamma":0.003,"optionHigh":67.6,"optionLow":61.85,"bid":67.8,"ask":68.2,"last":61.85,"theta":-4.051,"vega":3.836,"contractSymbol":"SPXW  260714C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"call","volume":24,"oi":153,"ivRaw":12.889,"delta":0.554,"gamma":0.003,"optionHigh":66,"optionLow":57.85,"bid":64.5,"ask":64.9,"last":57.85,"theta":-4.037,"vega":3.859,"contractSymbol":"SPXW  260714C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"call","volume":20,"oi":12,"ivRaw":12.746,"delta":0.539,"gamma":0.003,"optionHigh":62.2,"optionLow":54.6,"bid":61.3,"ask":61.6,"last":54.6,"theta":-4.015,"vega":3.876,"contractSymbol":"SPXW  260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"call","volume":32,"oi":52,"ivRaw":12.61,"delta":0.523,"gamma":0.003,"optionHigh":61.17,"optionLow":51.3,"bid":58.1,"ask":58.4,"last":54.8,"theta":-3.988,"vega":3.888,"contractSymbol":"SPXW  260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"call","volume":84,"oi":36,"ivRaw":12.468,"delta":0.506,"gamma":0.003,"optionHigh":57.97,"optionLow":48.8,"bid":55,"ask":55.3,"last":56,"theta":-3.953,"vega":3.894,"contractSymbol":"SPXW  260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"call","volume":21,"oi":79,"ivRaw":12.34,"delta":0.49,"gamma":0.003,"optionHigh":54.7,"optionLow":46.6,"bid":51.9,"ask":52.3,"last":46.6,"theta":-3.913,"vega":3.893,"contractSymbol":"SPXW  260714C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"call","volume":32,"oi":76,"ivRaw":13.451,"delta":0.476,"gamma":0.003,"optionHigh":51.2,"optionLow":43,"bid":49,"ask":49.3,"last":48.5,"theta":-4.27,"vega":3.888,"contractSymbol":"SPXW  260714C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"call","volume":93,"oi":130,"ivRaw":13.337,"delta":0.461,"gamma":0.003,"optionHigh":48,"optionLow":40.8,"bid":46.1,"ask":46.4,"last":41.57,"theta":-4.222,"vega":3.876,"contractSymbol":"SPXW  260714C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"call","volume":35,"oi":73,"ivRaw":13.19,"delta":0.445,"gamma":0.003,"optionHigh":44.1,"optionLow":40,"bid":43.3,"ask":43.6,"last":41,"theta":-4.156,"vega":3.857,"contractSymbol":"SPXW  260714C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"call","volume":37,"oi":95,"ivRaw":13.046,"delta":0.429,"gamma":0.003,"optionHigh":41.9,"optionLow":36.2,"bid":40.6,"ask":40.9,"last":36.2,"theta":-4.084,"vega":3.832,"contractSymbol":"SPXW  260714C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"call","volume":14,"oi":83,"ivRaw":12.92,"delta":0.412,"gamma":0.003,"optionHigh":39.4,"optionLow":33.99,"bid":37.9,"ask":38.3,"last":33.99,"theta":-4.01,"vega":3.801,"contractSymbol":"SPXW  260714C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"call","volume":52,"oi":1742,"ivRaw":12.788,"delta":0.396,"gamma":0.003,"optionHigh":36.8,"optionLow":30.9,"bid":35.4,"ask":35.7,"last":35.1,"theta":-3.927,"vega":3.762,"contractSymbol":"SPXW  260714C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"call","volume":12,"oi":56,"ivRaw":12.656,"delta":0.38,"gamma":0.003,"optionHigh":34.3,"optionLow":29.44,"bid":32.9,"ask":33.3,"last":29.44,"theta":-3.836,"vega":3.716,"contractSymbol":"SPXW  260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"call","volume":18,"oi":115,"ivRaw":12.514,"delta":0.363,"gamma":0.003,"optionHigh":30,"optionLow":26.3,"bid":30.6,"ask":30.9,"last":26.3,"theta":-3.735,"vega":3.662,"contractSymbol":"SPXW  260714C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":6,"type":"call","volume":2,"oi":65,"ivRaw":12.388,"delta":0.346,"gamma":0.003,"optionHigh":29.53,"optionLow":27.7,"bid":28.3,"ask":28.7,"last":27.7,"theta":-3.632,"vega":3.601,"contractSymbol":"SPXW  260714C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-15","dte":7,"type":"call","volume":12,"oi":27,"ivRaw":13.774,"delta":0.627,"gamma":0.003,"optionHigh":91.27,"optionLow":82.72,"bid":90.1,"ask":90.4,"last":82.72,"theta":-3.747,"vega":3.979,"contractSymbol":"SPXW  260715C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-15","dte":7,"type":"call","volume":9,"oi":207,"ivRaw":13.666,"delta":0.615,"gamma":0.003,"optionHigh":89.23,"optionLow":78.5,"bid":86.5,"ask":86.9,"last":80.25,"theta":-3.762,"vega":4.019,"contractSymbol":"SPXW  260715C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-15","dte":7,"type":"call","volume":9,"oi":23,"ivRaw":13.519,"delta":0.602,"gamma":0.003,"optionHigh":85.34,"optionLow":75.3,"bid":82.9,"ask":83.3,"last":75.3,"theta":-3.76,"vega":4.055,"contractSymbol":"SPXW  260715C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"call","volume":6,"oi":5,"ivRaw":13.392,"delta":0.589,"gamma":0.003,"optionHigh":80.4,"optionLow":72.3,"bid":79.5,"ask":79.8,"last":80.4,"theta":-3.76,"vega":4.088,"contractSymbol":"SPXW  260715C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"call","volume":8,"oi":69,"ivRaw":13.265,"delta":0.576,"gamma":0.003,"optionHigh":73.2,"optionLow":69.7,"bid":76,"ask":76.4,"last":71.35,"theta":-3.756,"vega":4.118,"contractSymbol":"SPXW  260715C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"call","volume":2,"oi":18,"ivRaw":13.123,"delta":0.563,"gamma":0.003,"optionHigh":69.9,"optionLow":66.8,"bid":72.7,"ask":73,"last":69.9,"theta":-3.743,"vega":4.143,"contractSymbol":"SPXW  260715C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"call","volume":31,"oi":75,"ivRaw":12.989,"delta":0.549,"gamma":0.003,"optionHigh":71,"optionLow":62,"bid":69.3,"ask":69.7,"last":71,"theta":-3.728,"vega":4.163,"contractSymbol":"SPXW  260715C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"call","volume":13,"oi":8,"ivRaw":12.85,"delta":0.534,"gamma":0.003,"optionHigh":65.2,"optionLow":59.47,"bid":66.1,"ask":66.4,"last":63.4,"theta":-3.706,"vega":4.179,"contractSymbol":"SPXW  260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"call","volume":51,"oi":43,"ivRaw":12.73,"delta":0.52,"gamma":0.003,"optionHigh":64.33,"optionLow":56.4,"bid":62.9,"ask":63.3,"last":60.5,"theta":-3.684,"vega":4.189,"contractSymbol":"SPXW  260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"call","volume":21,"oi":27,"ivRaw":12.595,"delta":0.505,"gamma":0.003,"optionHigh":60,"optionLow":54.39,"bid":59.8,"ask":60.1,"last":54.39,"theta":-3.653,"vega":4.194,"contractSymbol":"SPXW  260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"call","volume":50,"oi":55,"ivRaw":12.462,"delta":0.49,"gamma":0.003,"optionHigh":59,"optionLow":51.14,"bid":56.7,"ask":57.1,"last":51.14,"theta":-3.616,"vega":4.193,"contractSymbol":"SPXW  260715C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"call","volume":55,"oi":50,"ivRaw":13.709,"delta":0.477,"gamma":0.003,"optionHigh":56.8,"optionLow":47.8,"bid":53.8,"ask":54.1,"last":47.8,"theta":-3.987,"vega":4.188,"contractSymbol":"SPXW  260715C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"call","volume":45,"oi":60,"ivRaw":13.581,"delta":0.463,"gamma":0.003,"optionHigh":52.69,"optionLow":45.3,"bid":50.8,"ask":51.2,"last":46.75,"theta":-3.941,"vega":4.177,"contractSymbol":"SPXW  260715C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"call","volume":2,"oi":30,"ivRaw":13.448,"delta":0.449,"gamma":0.003,"optionHigh":46.25,"optionLow":45.55,"bid":48,"ask":48.4,"last":45.55,"theta":-3.888,"vega":4.16,"contractSymbol":"SPXW  260715C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"call","volume":18,"oi":58,"ivRaw":13.32,"delta":0.434,"gamma":0.003,"optionHigh":46.4,"optionLow":40.1,"bid":45.3,"ask":45.6,"last":42.9,"theta":-3.83,"vega":4.137,"contractSymbol":"SPXW  260715C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"call","volume":4,"oi":41,"ivRaw":13.197,"delta":0.419,"gamma":0.003,"optionHigh":43.21,"optionLow":42.94,"bid":42.6,"ask":42.9,"last":42.94,"theta":-3.769,"vega":4.109,"contractSymbol":"SPXW  260715C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"call","volume":41,"oi":316,"ivRaw":13.047,"delta":0.404,"gamma":0.003,"optionHigh":40.74,"optionLow":35.94,"bid":40,"ask":40.3,"last":37.8,"theta":-3.694,"vega":4.073,"contractSymbol":"SPXW  260715C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"call","volume":18,"oi":46,"ivRaw":12.923,"delta":0.389,"gamma":0.003,"optionHigh":35.93,"optionLow":33.7,"bid":37.5,"ask":37.8,"last":35.93,"theta":-3.621,"vega":4.032,"contractSymbol":"SPXW  260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"call","volume":19,"oi":759,"ivRaw":12.792,"delta":0.374,"gamma":0.003,"optionHigh":36.95,"optionLow":32.32,"bid":35,"ask":35.4,"last":36.95,"theta":-3.54,"vega":3.984,"contractSymbol":"SPXW  260715C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":7,"type":"call","volume":16,"oi":63,"ivRaw":12.665,"delta":0.359,"gamma":0.003,"optionHigh":34,"optionLow":28.5,"bid":32.7,"ask":33,"last":28.5,"theta":-3.455,"vega":3.929,"contractSymbol":"SPXW  260715C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-16","dte":8,"type":"call","volume":0,"oi":30,"ivRaw":13.885,"delta":0.619,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.4,"last":151.47,"theta":-3.565,"vega":4.274,"contractSymbol":"SPXW  260716C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-16","dte":8,"type":"call","volume":11,"oi":117,"ivRaw":13.749,"delta":0.608,"gamma":0.002,"optionHigh":91.68,"optionLow":89.58,"bid":91.2,"ask":91.8,"last":91.68,"theta":-3.564,"vega":4.31,"contractSymbol":"SPXW  260716C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-16","dte":8,"type":"call","volume":0,"oi":36,"ivRaw":13.614,"delta":0.596,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.2,"last":101,"theta":-3.561,"vega":4.344,"contractSymbol":"SPXW  260716C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"call","volume":0,"oi":4,"ivRaw":13.492,"delta":0.584,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":84.8,"last":93.7,"theta":-3.558,"vega":4.375,"contractSymbol":"SPXW  260716C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"call","volume":1,"oi":65,"ivRaw":13.367,"delta":0.571,"gamma":0.003,"optionHigh":76.6,"optionLow":76.6,"bid":80.8,"ask":81.4,"last":76.6,"theta":-3.551,"vega":4.403,"contractSymbol":"SPXW  260716C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"call","volume":0,"oi":23,"ivRaw":13.239,"delta":0.559,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":77.4,"ask":78,"last":128.32,"theta":-3.54,"vega":4.426,"contractSymbol":"SPXW  260716C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"call","volume":17,"oi":332,"ivRaw":13.155,"delta":0.546,"gamma":0.003,"optionHigh":73,"optionLow":69.31,"bid":74.2,"ask":74.7,"last":72.6,"theta":-3.536,"vega":4.445,"contractSymbol":"SPXW  260716C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"call","volume":2,"oi":54,"ivRaw":13.009,"delta":0.532,"gamma":0.003,"optionHigh":64.8,"optionLow":64.8,"bid":70.9,"ask":71.4,"last":64.8,"theta":-3.511,"vega":4.46,"contractSymbol":"SPXW  260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"call","volume":2,"oi":92,"ivRaw":12.872,"delta":0.519,"gamma":0.003,"optionHigh":61.1,"optionLow":61.1,"bid":67.7,"ask":68.2,"last":61.1,"theta":-3.485,"vega":4.47,"contractSymbol":"SPXW  260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"call","volume":1,"oi":44,"ivRaw":12.723,"delta":0.505,"gamma":0.003,"optionHigh":61.1,"optionLow":61.1,"bid":64.6,"ask":65.2,"last":61.1,"theta":-3.451,"vega":4.474,"contractSymbol":"SPXW  260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"call","volume":9,"oi":225,"ivRaw":12.598,"delta":0.491,"gamma":0.003,"optionHigh":63.5,"optionLow":59,"bid":61.5,"ask":62,"last":61.61,"theta":-3.418,"vega":4.473,"contractSymbol":"SPXW  260716C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"call","volume":36,"oi":602,"ivRaw":13.936,"delta":0.48,"gamma":0.003,"optionHigh":60.46,"optionLow":54.57,"bid":58.5,"ask":59,"last":54.82,"theta":-3.791,"vega":4.469,"contractSymbol":"SPXW  260716C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"call","volume":6,"oi":42,"ivRaw":13.808,"delta":0.467,"gamma":0.003,"optionHigh":56.6,"optionLow":53,"bid":55.6,"ask":56.1,"last":53,"theta":-3.749,"vega":4.459,"contractSymbol":"SPXW  260716C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"call","volume":12,"oi":24,"ivRaw":13.676,"delta":0.453,"gamma":0.003,"optionHigh":52.96,"optionLow":49.48,"bid":52.7,"ask":53.2,"last":52.96,"theta":-3.701,"vega":4.444,"contractSymbol":"SPXW  260716C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"call","volume":18,"oi":31,"ivRaw":13.55,"delta":0.44,"gamma":0.003,"optionHigh":51.72,"optionLow":46.65,"bid":49.9,"ask":50.4,"last":49.21,"theta":-3.651,"vega":4.424,"contractSymbol":"SPXW  260716C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"call","volume":5,"oi":68,"ivRaw":13.419,"delta":0.426,"gamma":0.003,"optionHigh":48.83,"optionLow":48.74,"bid":47.2,"ask":47.7,"last":48.74,"theta":-3.595,"vega":4.398,"contractSymbol":"SPXW  260716C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"call","volume":60,"oi":624,"ivRaw":13.295,"delta":0.412,"gamma":0.003,"optionHigh":46.2,"optionLow":39.7,"bid":44.6,"ask":45,"last":39.7,"theta":-3.537,"vega":4.366,"contractSymbol":"SPXW  260716C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"call","volume":1,"oi":48,"ivRaw":13.177,"delta":0.398,"gamma":0.003,"optionHigh":39.85,"optionLow":39.85,"bid":42,"ask":42.6,"last":39.85,"theta":-3.474,"vega":4.329,"contractSymbol":"SPXW  260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"call","volume":10,"oi":125,"ivRaw":13.046,"delta":0.384,"gamma":0.003,"optionHigh":40.1,"optionLow":35.4,"bid":39.5,"ask":40,"last":35.4,"theta":-3.405,"vega":4.286,"contractSymbol":"SPXW  260716C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":8,"type":"call","volume":4,"oi":48,"ivRaw":12.917,"delta":0.37,"gamma":0.003,"optionHigh":36.2,"optionLow":34.8,"bid":37.1,"ask":37.6,"last":36.2,"theta":-3.331,"vega":4.236,"contractSymbol":"SPXW  260716C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-17","dte":9,"type":"call","volume":11,"oi":678,"ivRaw":13.774,"delta":0.62,"gamma":0.002,"optionHigh":98.3,"optionLow":98.3,"bid":98.3,"ask":99.3,"last":98.3,"theta":-3.512,"vega":4.455,"contractSymbol":"SPX   260717C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-17","dte":9,"type":"call","volume":1,"oi":4168,"ivRaw":13.655,"delta":0.609,"gamma":0.002,"optionHigh":89,"optionLow":89,"bid":94.7,"ask":95.8,"last":89,"theta":-3.512,"vega":4.492,"contractSymbol":"SPX   260717C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-17","dte":9,"type":"call","volume":1,"oi":366,"ivRaw":13.516,"delta":0.597,"gamma":0.002,"optionHigh":91.66,"optionLow":91.66,"bid":91.1,"ask":92.2,"last":91.66,"theta":-3.505,"vega":4.527,"contractSymbol":"SPX   260717C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"call","volume":0,"oi":210,"ivRaw":13.411,"delta":0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.7,"ask":88.8,"last":115.2,"theta":-3.504,"vega":4.558,"contractSymbol":"SPX   260717C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"call","volume":0,"oi":372,"ivRaw":13.293,"delta":0.574,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":84.3,"ask":85.2,"last":98.4,"theta":-3.495,"vega":4.587,"contractSymbol":"SPX   260717C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"call","volume":1,"oi":346,"ivRaw":13.162,"delta":0.562,"gamma":0.003,"optionHigh":82.35,"optionLow":82.35,"bid":80.9,"ask":81.7,"last":82.35,"theta":-3.48,"vega":4.611,"contractSymbol":"SPX   260717C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"call","volume":3,"oi":26498,"ivRaw":13.04,"delta":0.549,"gamma":0.003,"optionHigh":77.27,"optionLow":73.96,"bid":77.6,"ask":78.4,"last":73.96,"theta":-3.464,"vega":4.631,"contractSymbol":"SPX   260717C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"call","volume":0,"oi":452,"ivRaw":12.916,"delta":0.536,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.3,"ask":75.1,"last":83.8,"theta":-3.444,"vega":4.647,"contractSymbol":"SPX   260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"call","volume":8,"oi":797,"ivRaw":12.812,"delta":0.524,"gamma":0.003,"optionHigh":72,"optionLow":68.8,"bid":71.1,"ask":71.9,"last":70.7,"theta":-3.425,"vega":4.658,"contractSymbol":"SPX   260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"call","volume":9,"oi":178,"ivRaw":12.671,"delta":0.51,"gamma":0.003,"optionHigh":69.18,"optionLow":64.18,"bid":68,"ask":68.7,"last":69.18,"theta":-3.393,"vega":4.665,"contractSymbol":"SPX   260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"call","volume":17,"oi":1349,"ivRaw":12.538,"delta":0.496,"gamma":0.003,"optionHigh":66.4,"optionLow":61.21,"bid":64.9,"ask":65.6,"last":66.1,"theta":-3.358,"vega":4.666,"contractSymbol":"SPX   260717C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"call","volume":284,"oi":4873,"ivRaw":13.908,"delta":0.485,"gamma":0.002,"optionHigh":64.9,"optionLow":56.29,"bid":61.8,"ask":62.6,"last":56.29,"theta":-3.722,"vega":4.664,"contractSymbol":"SPX   260717C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"call","volume":2,"oi":324,"ivRaw":13.791,"delta":0.473,"gamma":0.002,"optionHigh":60.4,"optionLow":59.9,"bid":58.9,"ask":59.6,"last":60.4,"theta":-3.684,"vega":4.656,"contractSymbol":"SPX   260717C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"call","volume":1,"oi":260,"ivRaw":13.66,"delta":0.46,"gamma":0.002,"optionHigh":57.01,"optionLow":57.01,"bid":56,"ask":56.7,"last":57.01,"theta":-3.639,"vega":4.643,"contractSymbol":"SPX   260717C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"call","volume":3,"oi":625,"ivRaw":13.547,"delta":0.447,"gamma":0.002,"optionHigh":52,"optionLow":50.76,"bid":53.1,"ask":53.9,"last":52,"theta":-3.594,"vega":4.626,"contractSymbol":"SPX   260717C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"call","volume":2,"oi":174,"ivRaw":13.419,"delta":0.434,"gamma":0.003,"optionHigh":48.8,"optionLow":47.43,"bid":50.4,"ask":51.1,"last":48.8,"theta":-3.542,"vega":4.603,"contractSymbol":"SPX   260717C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"call","volume":2831,"oi":37241,"ivRaw":13.287,"delta":0.421,"gamma":0.003,"optionHigh":48.9,"optionLow":42.3,"bid":47.7,"ask":48.4,"last":46.9,"theta":-3.484,"vega":4.574,"contractSymbol":"SPX   260717C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"call","volume":12,"oi":658,"ivRaw":13.173,"delta":0.407,"gamma":0.003,"optionHigh":45.8,"optionLow":42.47,"bid":45.1,"ask":45.8,"last":42.47,"theta":-3.427,"vega":4.541,"contractSymbol":"SPX   260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"call","volume":3,"oi":757,"ivRaw":13.057,"delta":0.394,"gamma":0.003,"optionHigh":43.7,"optionLow":41.4,"bid":42.6,"ask":43.2,"last":41.4,"theta":-3.366,"vega":4.501,"contractSymbol":"SPX   260717C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":9,"type":"call","volume":1,"oi":1434,"ivRaw":12.934,"delta":0.38,"gamma":0.003,"optionHigh":40.9,"optionLow":40.9,"bid":40.1,"ask":40.8,"last":40.9,"theta":-3.298,"vega":4.455,"contractSymbol":"SPX   260717C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-20","dte":12,"type":"call","volume":0,"oi":41,"ivRaw":12.871,"delta":0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":105.8,"last":123.86,"theta":-2.706,"vega":5.26,"contractSymbol":"SPXW  260720C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-20","dte":12,"type":"call","volume":0,"oi":231,"ivRaw":12.776,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.2,"last":128.21,"theta":-2.708,"vega":5.296,"contractSymbol":"SPXW  260720C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-20","dte":12,"type":"call","volume":4,"oi":21,"ivRaw":12.646,"delta":0.585,"gamma":0.002,"optionHigh":95.95,"optionLow":94.91,"bid":98.2,"ask":98.8,"last":94.91,"theta":-2.699,"vega":5.328,"contractSymbol":"SPXW  260720C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"call","volume":0,"oi":9,"ivRaw":12.535,"delta":0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.2,"last":147.15,"theta":-2.692,"vega":5.358,"contractSymbol":"SPXW  260720C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"call","volume":0,"oi":83,"ivRaw":12.432,"delta":0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.3,"ask":91.8,"last":116.97,"theta":-2.685,"vega":5.384,"contractSymbol":"SPXW  260720C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"call","volume":0,"oi":28,"ivRaw":12.31,"delta":0.552,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.6,"last":104.76,"theta":-2.672,"vega":5.406,"contractSymbol":"SPXW  260720C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"call","volume":3,"oi":304,"ivRaw":12.206,"delta":0.54,"gamma":0.002,"optionHigh":79.44,"optionLow":79.44,"bid":84.6,"ask":85.2,"last":79.44,"theta":-2.66,"vega":5.425,"contractSymbol":"SPXW  260720C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"call","volume":1,"oi":43,"ivRaw":12.082,"delta":0.528,"gamma":0.002,"optionHigh":82.2,"optionLow":82.2,"bid":81.3,"ask":82,"last":82.2,"theta":-2.642,"vega":5.439,"contractSymbol":"SPXW  260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"call","volume":1,"oi":58,"ivRaw":11.966,"delta":0.516,"gamma":0.002,"optionHigh":80.31,"optionLow":80.31,"bid":78.1,"ask":78.8,"last":80.31,"theta":-2.623,"vega":5.448,"contractSymbol":"SPXW  260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"call","volume":7,"oi":19,"ivRaw":11.861,"delta":0.504,"gamma":0.002,"optionHigh":75,"optionLow":69.71,"bid":75,"ask":75.5,"last":69.71,"theta":-2.604,"vega":5.452,"contractSymbol":"SPXW  260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"call","volume":35,"oi":56,"ivRaw":11.738,"delta":0.492,"gamma":0.002,"optionHigh":73.93,"optionLow":66.7,"bid":71.9,"ask":72.4,"last":71.6,"theta":-2.578,"vega":5.452,"contractSymbol":"SPXW  260720C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"call","volume":17,"oi":176,"ivRaw":13.345,"delta":0.483,"gamma":0.002,"optionHigh":69.8,"optionLow":64.5,"bid":68.8,"ask":69.4,"last":68,"theta":-2.942,"vega":5.448,"contractSymbol":"SPXW  260720C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"call","volume":13,"oi":118,"ivRaw":13.26,"delta":0.472,"gamma":0.002,"optionHigh":66.2,"optionLow":63.83,"bid":65.8,"ask":66.4,"last":65.5,"theta":-2.92,"vega":5.439,"contractSymbol":"SPXW  260720C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"call","volume":15,"oi":86,"ivRaw":13.147,"delta":0.46,"gamma":0.002,"optionHigh":64.46,"optionLow":59.13,"bid":62.9,"ask":63.4,"last":61.47,"theta":-2.889,"vega":5.426,"contractSymbol":"SPXW  260720C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"call","volume":1,"oi":83,"ivRaw":13.023,"delta":0.449,"gamma":0.002,"optionHigh":57.37,"optionLow":57.37,"bid":60.1,"ask":60.6,"last":57.37,"theta":-2.853,"vega":5.408,"contractSymbol":"SPXW  260720C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"call","volume":1,"oi":19,"ivRaw":12.915,"delta":0.437,"gamma":0.002,"optionHigh":55.92,"optionLow":55.92,"bid":57.3,"ask":57.8,"last":55.92,"theta":-2.818,"vega":5.385,"contractSymbol":"SPXW  260720C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"call","volume":11,"oi":2113,"ivRaw":12.805,"delta":0.425,"gamma":0.002,"optionHigh":56.08,"optionLow":54.53,"bid":54.5,"ask":55,"last":55.32,"theta":-2.78,"vega":5.358,"contractSymbol":"SPXW  260720C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"call","volume":7,"oi":21,"ivRaw":12.693,"delta":0.414,"gamma":0.002,"optionHigh":51,"optionLow":49.69,"bid":51.8,"ask":52.4,"last":49.69,"theta":-2.739,"vega":5.325,"contractSymbol":"SPXW  260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"call","volume":2,"oi":208,"ivRaw":12.589,"delta":0.402,"gamma":0.002,"optionHigh":47.15,"optionLow":47.08,"bid":49.2,"ask":49.7,"last":47.15,"theta":-2.697,"vega":5.286,"contractSymbol":"SPXW  260720C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":12,"type":"call","volume":7,"oi":50,"ivRaw":12.473,"delta":0.389,"gamma":0.002,"optionHigh":47.08,"optionLow":44.7,"bid":46.7,"ask":47.2,"last":44.7,"theta":-2.651,"vega":5.242,"contractSymbol":"SPXW  260720C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":9,"ivRaw":12.929,"delta":0.601,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.8,"last":121.93,"theta":-2.616,"vega":5.486,"contractSymbol":"SPXW  260721C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":56,"ivRaw":12.817,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.2,"last":116.15,"theta":-2.612,"vega":5.521,"contractSymbol":"SPXW  260721C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":6,"ivRaw":12.715,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.6,"last":156.68,"theta":-2.609,"vega":5.552,"contractSymbol":"SPXW  260721C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":1,"ivRaw":12.596,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.6,"ask":99.2,"last":0,"theta":-2.599,"vega":5.581,"contractSymbol":"SPXW  260721C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":19,"ivRaw":12.495,"delta":0.56,"gamma":0.002,"optionHigh":88.97,"optionLow":88.97,"bid":95.2,"ask":95.8,"last":88.97,"theta":-2.592,"vega":5.606,"contractSymbol":"SPXW  260721C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":16,"ivRaw":12.384,"delta":0.55,"gamma":0.002,"optionHigh":92.58,"optionLow":92.58,"bid":91.8,"ask":92.4,"last":92.58,"theta":-2.581,"vega":5.627,"contractSymbol":"SPXW  260721C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"call","volume":15,"oi":186,"ivRaw":12.264,"delta":0.539,"gamma":0.002,"optionHigh":89.29,"optionLow":85.3,"bid":88.4,"ask":89.2,"last":85.3,"theta":-2.565,"vega":5.644,"contractSymbol":"SPXW  260721C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":7,"ivRaw":12.161,"delta":0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":85.8,"last":95.69,"theta":-2.551,"vega":5.658,"contractSymbol":"SPXW  260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"call","volume":1,"oi":104,"ivRaw":12.048,"delta":0.516,"gamma":0.002,"optionHigh":79.02,"optionLow":79.02,"bid":82,"ask":82.6,"last":79.02,"theta":-2.533,"vega":5.666,"contractSymbol":"SPXW  260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"call","volume":3,"oi":8,"ivRaw":11.938,"delta":0.504,"gamma":0.002,"optionHigh":73.35,"optionLow":71.99,"bid":78.8,"ask":79.4,"last":73.35,"theta":-2.514,"vega":5.671,"contractSymbol":"SPXW  260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"call","volume":1,"oi":36,"ivRaw":11.828,"delta":0.492,"gamma":0.002,"optionHigh":72.75,"optionLow":72.75,"bid":75.8,"ask":76.4,"last":72.75,"theta":-2.491,"vega":5.67,"contractSymbol":"SPXW  260721C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"call","volume":1,"oi":111,"ivRaw":11.703,"delta":0.48,"gamma":0.002,"optionHigh":73.5,"optionLow":73.5,"bid":72.6,"ask":73.4,"last":73.5,"theta":-2.463,"vega":5.664,"contractSymbol":"SPXW  260721C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"call","volume":8,"oi":112,"ivRaw":13.452,"delta":0.473,"gamma":0.002,"optionHigh":66.2,"optionLow":64.74,"bid":69.6,"ask":70.4,"last":65.75,"theta":-2.843,"vega":5.659,"contractSymbol":"SPXW  260721C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"call","volume":8,"oi":15,"ivRaw":13.336,"delta":0.463,"gamma":0.002,"optionHigh":68.36,"optionLow":62.87,"bid":66.8,"ask":67.3,"last":62.87,"theta":-2.813,"vega":5.646,"contractSymbol":"SPXW  260721C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"call","volume":1,"oi":235,"ivRaw":13.227,"delta":0.452,"gamma":0.002,"optionHigh":61.62,"optionLow":61.62,"bid":63.8,"ask":64.4,"last":61.62,"theta":-2.783,"vega":5.63,"contractSymbol":"SPXW  260721C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":58,"ivRaw":13.117,"delta":0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61,"ask":61.6,"last":72.9,"theta":-2.75,"vega":5.609,"contractSymbol":"SPXW  260721C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":437,"ivRaw":13.005,"delta":0.43,"gamma":0.002,"optionHigh":59.19,"optionLow":55,"bid":58.2,"ask":58.8,"last":59.19,"theta":-2.714,"vega":5.583,"contractSymbol":"SPXW  260721C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"call","volume":2,"oi":16,"ivRaw":12.901,"delta":0.418,"gamma":0.002,"optionHigh":53.56,"optionLow":53.56,"bid":55.6,"ask":56.2,"last":53.56,"theta":-2.678,"vega":5.552,"contractSymbol":"SPXW  260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"call","volume":4,"oi":67,"ivRaw":12.798,"delta":0.407,"gamma":0.002,"optionHigh":54.8,"optionLow":48.73,"bid":53,"ask":53.6,"last":49.66,"theta":-2.641,"vega":5.516,"contractSymbol":"SPXW  260721C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":41,"ivRaw":12.691,"delta":0.395,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":50.4,"ask":51,"last":69.91,"theta":-2.6,"vega":5.476,"contractSymbol":"SPXW  260721C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-22","dte":14,"type":"call","volume":0,"oi":7,"ivRaw":13.085,"delta":0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":114,"last":145.77,"theta":-2.561,"vega":5.706,"contractSymbol":"SPXW  260722C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-22","dte":14,"type":"call","volume":1,"oi":86,"ivRaw":12.983,"delta":0.587,"gamma":0.002,"optionHigh":110.46,"optionLow":110.46,"bid":109.8,"ask":110.4,"last":110.46,"theta":-2.558,"vega":5.739,"contractSymbol":"SPXW  260722C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-22","dte":14,"type":"call","volume":1,"oi":6,"ivRaw":12.873,"delta":0.578,"gamma":0.002,"optionHigh":107.03,"optionLow":107.03,"bid":106.2,"ask":107,"last":107.03,"theta":-2.551,"vega":5.768,"contractSymbol":"SPXW  260722C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"call","volume":0,"oi":5,"ivRaw":12.764,"delta":0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.8,"ask":103.4,"last":117.7,"theta":-2.543,"vega":5.795,"contractSymbol":"SPXW  260722C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"call","volume":1,"oi":19,"ivRaw":12.655,"delta":0.558,"gamma":0.002,"optionHigh":100.4,"optionLow":100.4,"bid":99.4,"ask":100,"last":100.4,"theta":-2.533,"vega":5.819,"contractSymbol":"SPXW  260722C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"call","volume":3,"oi":8,"ivRaw":12.563,"delta":0.547,"gamma":0.002,"optionHigh":92.46,"optionLow":92.46,"bid":96,"ask":96.6,"last":92.46,"theta":-2.525,"vega":5.839,"contractSymbol":"SPXW  260722C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"call","volume":0,"oi":239,"ivRaw":12.436,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.4,"last":118.35,"theta":-2.509,"vega":5.856,"contractSymbol":"SPXW  260722C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"call","volume":0,"oi":4,"ivRaw":12.336,"delta":0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":90.2,"last":106.61,"theta":-2.495,"vega":5.868,"contractSymbol":"SPXW  260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"call","volume":4,"oi":12,"ivRaw":12.226,"delta":0.515,"gamma":0.002,"optionHigh":87.5,"optionLow":85.07,"bid":86.2,"ask":86.8,"last":86.07,"theta":-2.478,"vega":5.877,"contractSymbol":"SPXW  260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"call","volume":2,"oi":23,"ivRaw":12.119,"delta":0.504,"gamma":0.002,"optionHigh":81.92,"optionLow":80.22,"bid":83,"ask":83.8,"last":81.92,"theta":-2.46,"vega":5.881,"contractSymbol":"SPXW  260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"call","volume":3,"oi":43,"ivRaw":12.004,"delta":0.493,"gamma":0.002,"optionHigh":80.64,"optionLow":73.2,"bid":80,"ask":80.6,"last":73.2,"theta":-2.437,"vega":5.88,"contractSymbol":"SPXW  260722C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"call","volume":7,"oi":355,"ivRaw":11.884,"delta":0.481,"gamma":0.002,"optionHigh":77.5,"optionLow":73.5,"bid":76.8,"ask":77.6,"last":77.5,"theta":-2.411,"vega":5.875,"contractSymbol":"SPXW  260722C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"call","volume":0,"oi":60,"ivRaw":13.674,"delta":0.475,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.6,"last":94.47,"theta":-2.786,"vega":5.87,"contractSymbol":"SPXW  260722C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"call","volume":2,"oi":26,"ivRaw":13.58,"delta":0.465,"gamma":0.002,"optionHigh":66,"optionLow":66,"bid":71,"ask":71.6,"last":66,"theta":-2.762,"vega":5.859,"contractSymbol":"SPXW  260722C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"call","volume":10,"oi":268,"ivRaw":13.452,"delta":0.455,"gamma":0.002,"optionHigh":69.29,"optionLow":69.29,"bid":68,"ask":68.6,"last":69.29,"theta":-2.729,"vega":5.843,"contractSymbol":"SPXW  260722C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"call","volume":20,"oi":90,"ivRaw":13.357,"delta":0.444,"gamma":0.002,"optionHigh":66.68,"optionLow":62.88,"bid":65.2,"ask":65.8,"last":66.53,"theta":-2.702,"vega":5.824,"contractSymbol":"SPXW  260722C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"call","volume":41,"oi":980,"ivRaw":13.235,"delta":0.434,"gamma":0.002,"optionHigh":62.63,"optionLow":58.84,"bid":62.4,"ask":63,"last":61.1,"theta":-2.667,"vega":5.8,"contractSymbol":"SPXW  260722C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"call","volume":1,"oi":26,"ivRaw":13.147,"delta":0.423,"gamma":0.002,"optionHigh":54.46,"optionLow":54.46,"bid":59.6,"ask":60.2,"last":54.46,"theta":-2.636,"vega":5.772,"contractSymbol":"SPXW  260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"call","volume":2,"oi":80,"ivRaw":13.048,"delta":0.412,"gamma":0.002,"optionHigh":58.05,"optionLow":55.7,"bid":57,"ask":57.5,"last":55.7,"theta":-2.602,"vega":5.739,"contractSymbol":"SPXW  260722C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":14,"type":"call","volume":2,"oi":37,"ivRaw":12.933,"delta":0.401,"gamma":0.002,"optionHigh":50.98,"optionLow":50.98,"bid":54.4,"ask":54.9,"last":50.98,"theta":-2.562,"vega":5.701,"contractSymbol":"SPXW  260722C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":14,"ivRaw":13.224,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.2,"last":128.29,"theta":-2.51,"vega":5.916,"contractSymbol":"SPXW  260723C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":80,"ivRaw":13.122,"delta":0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.6,"last":167.69,"theta":-2.506,"vega":5.948,"contractSymbol":"SPXW  260723C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":72,"ivRaw":13.021,"delta":0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.6,"ask":111.2,"last":119.72,"theta":-2.5,"vega":5.976,"contractSymbol":"SPXW  260723C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":12.904,"delta":0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107,"ask":107.8,"last":0,"theta":-2.49,"vega":6.002,"contractSymbol":"SPXW  260723C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"call","volume":1,"oi":38,"ivRaw":12.805,"delta":0.556,"gamma":0.002,"optionHigh":102.93,"optionLow":102.93,"bid":103.6,"ask":104.4,"last":102.93,"theta":-2.481,"vega":6.024,"contractSymbol":"SPXW  260723C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"call","volume":3,"oi":0,"ivRaw":12.714,"delta":0.546,"gamma":0.002,"optionHigh":96.76,"optionLow":96.76,"bid":100.4,"ask":101,"last":96.76,"theta":-2.473,"vega":6.044,"contractSymbol":"SPXW  260723C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"call","volume":6,"oi":346,"ivRaw":12.607,"delta":0.536,"gamma":0.002,"optionHigh":92.44,"optionLow":89.6,"bid":97,"ask":97.8,"last":90.4,"theta":-2.46,"vega":6.059,"contractSymbol":"SPXW  260723C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"call","volume":2,"oi":2,"ivRaw":12.492,"delta":0.525,"gamma":0.002,"optionHigh":92.7,"optionLow":91,"bid":93.8,"ask":94.4,"last":92.7,"theta":-2.444,"vega":6.071,"contractSymbol":"SPXW  260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"call","volume":2,"oi":15,"ivRaw":12.377,"delta":0.515,"gamma":0.002,"optionHigh":91.7,"optionLow":87.7,"bid":90.6,"ask":91.2,"last":91.7,"theta":-2.426,"vega":6.08,"contractSymbol":"SPXW  260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":1,"ivRaw":12.273,"delta":0.504,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88,"last":134.6,"theta":-2.409,"vega":6.084,"contractSymbol":"SPXW  260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":99,"ivRaw":12.162,"delta":0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":85,"last":92.89,"theta":-2.387,"vega":6.083,"contractSymbol":"SPXW  260723C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"call","volume":7,"oi":155,"ivRaw":12.055,"delta":0.483,"gamma":0.002,"optionHigh":81.14,"optionLow":78.27,"bid":81.2,"ask":81.8,"last":79.68,"theta":-2.365,"vega":6.078,"contractSymbol":"SPXW  260723C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":38,"ivRaw":13.934,"delta":0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":78.8,"last":94,"theta":-2.745,"vega":6.074,"contractSymbol":"SPXW  260723C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"call","volume":1,"oi":2,"ivRaw":13.828,"delta":0.467,"gamma":0.002,"optionHigh":76.48,"optionLow":76.48,"bid":75.2,"ask":75.8,"last":76.48,"theta":-2.72,"vega":6.064,"contractSymbol":"SPXW  260723C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":15,"ivRaw":13.68,"delta":0.458,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.3,"ask":73,"last":86.95,"theta":-2.686,"vega":6.05,"contractSymbol":"SPXW  260723C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":27,"ivRaw":13.616,"delta":0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":70,"last":77.85,"theta":-2.666,"vega":6.032,"contractSymbol":"SPXW  260723C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"call","volume":17,"oi":324,"ivRaw":13.518,"delta":0.438,"gamma":0.002,"optionHigh":67.8,"optionLow":61.8,"bid":66.6,"ask":67.2,"last":67.8,"theta":-2.637,"vega":6.01,"contractSymbol":"SPXW  260723C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":17,"ivRaw":13.411,"delta":0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.8,"ask":64.4,"last":77,"theta":-2.606,"vega":5.984,"contractSymbol":"SPXW  260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":123,"ivRaw":13.312,"delta":0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.2,"ask":61.8,"last":105.06,"theta":-2.574,"vega":5.953,"contractSymbol":"SPXW  260723C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":8,"ivRaw":13.215,"delta":0.407,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.6,"ask":59.2,"last":71.7,"theta":-2.541,"vega":5.919,"contractSymbol":"SPXW  260723C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-24","dte":16,"type":"call","volume":0,"oi":106,"ivRaw":13.424,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123,"ask":123.6,"last":149.95,"theta":-2.531,"vega":6.111,"contractSymbol":"SPXW  260724C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-24","dte":16,"type":"call","volume":1,"oi":445,"ivRaw":13.341,"delta":0.584,"gamma":0.002,"optionHigh":117.84,"optionLow":117.84,"bid":119.4,"ask":120,"last":117.84,"theta":-2.529,"vega":6.142,"contractSymbol":"SPXW  260724C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-24","dte":16,"type":"call","volume":0,"oi":137,"ivRaw":13.226,"delta":0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116,"ask":116.6,"last":127.8,"theta":-2.519,"vega":6.17,"contractSymbol":"SPXW  260724C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":13.121,"delta":0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.4,"ask":113.2,"last":0,"theta":-2.51,"vega":6.195,"contractSymbol":"SPXW  260724C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"call","volume":0,"oi":100,"ivRaw":13.025,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":109.8,"last":120.6,"theta":-2.501,"vega":6.218,"contractSymbol":"SPXW  260724C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"call","volume":0,"oi":4,"ivRaw":12.93,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.8,"ask":106.4,"last":150.28,"theta":-2.491,"vega":6.237,"contractSymbol":"SPXW  260724C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"call","volume":24,"oi":901,"ivRaw":12.819,"delta":0.538,"gamma":0.002,"optionHigh":101.5,"optionLow":97.8,"bid":102.4,"ask":103.1,"last":100.78,"theta":-2.477,"vega":6.253,"contractSymbol":"SPXW  260724C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"call","volume":1,"oi":17,"ivRaw":12.708,"delta":0.528,"gamma":0.002,"optionHigh":93.92,"optionLow":93.92,"bid":99.2,"ask":99.8,"last":93.92,"theta":-2.461,"vega":6.266,"contractSymbol":"SPXW  260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"call","volume":50,"oi":430,"ivRaw":12.607,"delta":0.518,"gamma":0.002,"optionHigh":98.9,"optionLow":89.3,"bid":96,"ask":96.6,"last":92.6,"theta":-2.445,"vega":6.275,"contractSymbol":"SPXW  260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"call","volume":44,"oi":11,"ivRaw":12.516,"delta":0.508,"gamma":0.002,"optionHigh":91.9,"optionLow":88.2,"bid":92.8,"ask":93.4,"last":91,"theta":-2.431,"vega":6.28,"contractSymbol":"SPXW  260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"call","volume":158,"oi":1432,"ivRaw":12.406,"delta":0.498,"gamma":0.002,"optionHigh":92.4,"optionLow":85.1,"bid":89.6,"ask":90.2,"last":91,"theta":-2.41,"vega":6.282,"contractSymbol":"SPXW  260724C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"call","volume":417,"oi":351,"ivRaw":12.286,"delta":0.487,"gamma":0.002,"optionHigh":89.6,"optionLow":86.23,"bid":86.6,"ask":87.2,"last":86.23,"theta":-2.385,"vega":6.279,"contractSymbol":"SPXW  260724C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"call","volume":6,"oi":1162,"ivRaw":14.221,"delta":0.482,"gamma":0.002,"optionHigh":83.96,"optionLow":78.8,"bid":83.5,"ask":84.2,"last":82.96,"theta":-2.764,"vega":6.275,"contractSymbol":"SPXW  260724C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"call","volume":0,"oi":24,"ivRaw":14.122,"delta":0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":81.2,"last":91.32,"theta":-2.741,"vega":6.267,"contractSymbol":"SPXW  260724C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"call","volume":15,"oi":230,"ivRaw":13.984,"delta":0.463,"gamma":0.002,"optionHigh":79.19,"optionLow":74.7,"bid":77.6,"ask":78.2,"last":75.3,"theta":-2.709,"vega":6.255,"contractSymbol":"SPXW  260724C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"call","volume":0,"oi":44,"ivRaw":13.893,"delta":0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75.2,"last":88.8,"theta":-2.685,"vega":6.24,"contractSymbol":"SPXW  260724C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"call","volume":35,"oi":588,"ivRaw":13.787,"delta":0.445,"gamma":0.002,"optionHigh":73,"optionLow":69.29,"bid":71.8,"ask":72.4,"last":72.18,"theta":-2.657,"vega":6.222,"contractSymbol":"SPXW  260724C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"call","volume":15,"oi":34,"ivRaw":13.689,"delta":0.435,"gamma":0.002,"optionHigh":69.2,"optionLow":64.89,"bid":69,"ask":69.6,"last":64.89,"theta":-2.628,"vega":6.198,"contractSymbol":"SPXW  260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"call","volume":36,"oi":261,"ivRaw":13.574,"delta":0.425,"gamma":0.002,"optionHigh":67.9,"optionLow":62.4,"bid":66.3,"ask":66.9,"last":64.9,"theta":-2.594,"vega":6.17,"contractSymbol":"SPXW  260724C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":16,"type":"call","volume":0,"oi":41,"ivRaw":13.484,"delta":0.415,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.6,"ask":64.2,"last":74.27,"theta":-2.564,"vega":6.14,"contractSymbol":"SPXW  260724C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":16,"ivRaw":12.845,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.6,"ask":128.4,"last":171.36,"theta":-2.191,"vega":6.671,"contractSymbol":"SPXW  260727C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-27","dte":19,"type":"call","volume":1,"oi":162,"ivRaw":12.757,"delta":0.579,"gamma":0.002,"optionHigh":121.28,"optionLow":121.28,"bid":124.2,"ask":124.8,"last":121.28,"theta":-2.186,"vega":6.702,"contractSymbol":"SPXW  260727C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":39,"ivRaw":12.663,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.7,"ask":121.4,"last":119.75,"theta":-2.18,"vega":6.73,"contractSymbol":"SPXW  260727C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.555,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.2,"ask":118,"last":0,"theta":-2.17,"vega":6.754,"contractSymbol":"SPXW  260727C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":74,"ivRaw":12.471,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.9,"ask":114.6,"last":154.88,"theta":-2.164,"vega":6.776,"contractSymbol":"SPXW  260727C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.365,"delta":0.544,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.5,"ask":111.2,"last":0,"theta":-2.152,"vega":6.795,"contractSymbol":"SPXW  260727C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":114,"ivRaw":12.268,"delta":0.534,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":107.8,"last":121.4,"theta":-2.141,"vega":6.811,"contractSymbol":"SPXW  260727C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.164,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104,"ask":104.6,"last":0,"theta":-2.127,"vega":6.823,"contractSymbol":"SPXW  260727C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"call","volume":3,"oi":6,"ivRaw":12.068,"delta":0.515,"gamma":0.002,"optionHigh":99.88,"optionLow":93.9,"bid":100.7,"ask":101.4,"last":93.9,"theta":-2.114,"vega":6.831,"contractSymbol":"SPXW  260727C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":7,"ivRaw":11.968,"delta":0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.5,"ask":98.2,"last":108.2,"theta":-2.099,"vega":6.835,"contractSymbol":"SPXW  260727C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"call","volume":3,"oi":56,"ivRaw":11.87,"delta":0.496,"gamma":0.002,"optionHigh":95.65,"optionLow":94.8,"bid":94.4,"ask":95,"last":95.65,"theta":-2.082,"vega":6.836,"contractSymbol":"SPXW  260727C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":182,"ivRaw":11.775,"delta":0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.3,"ask":92,"last":101.6,"theta":-2.065,"vega":6.832,"contractSymbol":"SPXW  260727C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"call","volume":10,"oi":67,"ivRaw":13.839,"delta":0.481,"gamma":0.002,"optionHigh":88.97,"optionLow":88.97,"bid":88.3,"ask":88.9,"last":88.97,"theta":-2.435,"vega":6.829,"contractSymbol":"SPXW  260727C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"call","volume":10,"oi":1,"ivRaw":13.755,"delta":0.473,"gamma":0.002,"optionHigh":85.97,"optionLow":85.97,"bid":85.3,"ask":85.9,"last":85.97,"theta":-2.418,"vega":6.82,"contractSymbol":"SPXW  260727C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"call","volume":1,"oi":41,"ivRaw":13.65,"delta":0.464,"gamma":0.002,"optionHigh":80,"optionLow":80,"bid":82.3,"ask":83,"last":80,"theta":-2.396,"vega":6.808,"contractSymbol":"SPXW  260727C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":2,"ivRaw":13.552,"delta":0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80,"last":90.8,"theta":-2.373,"vega":6.793,"contractSymbol":"SPXW  260727C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"call","volume":32,"oi":173,"ivRaw":13.463,"delta":0.446,"gamma":0.002,"optionHigh":78.6,"optionLow":72.2,"bid":76.5,"ask":77.1,"last":76.8,"theta":-2.351,"vega":6.774,"contractSymbol":"SPXW  260727C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":1,"ivRaw":13.366,"delta":0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.7,"ask":74.3,"last":82.9,"theta":-2.327,"vega":6.751,"contractSymbol":"SPXW  260727C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"call","volume":1,"oi":215,"ivRaw":13.27,"delta":0.428,"gamma":0.002,"optionHigh":70.06,"optionLow":70.06,"bid":71,"ask":71.6,"last":70.06,"theta":-2.302,"vega":6.725,"contractSymbol":"SPXW  260727C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":11,"ivRaw":13.181,"delta":0.419,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.3,"ask":68.8,"last":78.8,"theta":-2.276,"vega":6.694,"contractSymbol":"SPXW  260727C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-28","dte":20,"type":"call","volume":124,"oi":4,"ivRaw":12.956,"delta":0.585,"gamma":0.002,"optionHigh":131.62,"optionLow":128.55,"bid":131.4,"ask":132,"last":131.62,"theta":-2.155,"vega":6.853,"contractSymbol":"SPXW  260728C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":18,"ivRaw":12.86,"delta":0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.8,"ask":128.6,"last":159.6,"theta":-2.15,"vega":6.882,"contractSymbol":"SPXW  260728C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":4,"ivRaw":12.745,"delta":0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125.2,"last":175.32,"theta":-2.139,"vega":6.908,"contractSymbol":"SPXW  260728C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.653,"delta":0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121,"ask":121.6,"last":0,"theta":-2.132,"vega":6.932,"contractSymbol":"SPXW  260728C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":17,"ivRaw":12.555,"delta":0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.2,"last":142.4,"theta":-2.123,"vega":6.953,"contractSymbol":"SPXW  260728C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.458,"delta":0.542,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":115,"last":0,"theta":-2.113,"vega":6.972,"contractSymbol":"SPXW  260728C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":69,"ivRaw":12.369,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.6,"last":136,"theta":-2.103,"vega":6.987,"contractSymbol":"SPXW  260728C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.267,"delta":0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.6,"ask":108.4,"last":0,"theta":-2.09,"vega":6.998,"contractSymbol":"SPXW  260728C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":5,"ivRaw":12.18,"delta":0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":105.2,"last":155.2,"theta":-2.078,"vega":7.006,"contractSymbol":"SPXW  260728C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"call","volume":5,"oi":0,"ivRaw":12.082,"delta":0.506,"gamma":0.002,"optionHigh":100,"optionLow":100,"bid":101.2,"ask":101.9,"last":100,"theta":-2.064,"vega":7.011,"contractSymbol":"SPXW  260728C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":136,"ivRaw":11.972,"delta":0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98,"ask":98.8,"last":115.1,"theta":-2.045,"vega":7.011,"contractSymbol":"SPXW  260728C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":91,"ivRaw":11.873,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95,"ask":95.6,"last":103.3,"theta":-2.028,"vega":7.007,"contractSymbol":"SPXW  260728C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":3,"ivRaw":11.781,"delta":0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.6,"last":102.29,"theta":-2.01,"vega":7,"contractSymbol":"SPXW  260728C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.932,"delta":0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":89.6,"last":0,"theta":-2.386,"vega":6.997,"contractSymbol":"SPXW  260728C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":28,"ivRaw":13.83,"delta":0.466,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86,"ask":86.6,"last":97.8,"theta":-2.365,"vega":6.985,"contractSymbol":"SPXW  260728C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.736,"delta":0.457,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83,"ask":83.8,"last":0,"theta":-2.345,"vega":6.971,"contractSymbol":"SPXW  260728C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"call","volume":1,"oi":215,"ivRaw":13.643,"delta":0.448,"gamma":0.002,"optionHigh":75.88,"optionLow":75.88,"bid":80.2,"ask":80.8,"last":75.88,"theta":-2.323,"vega":6.953,"contractSymbol":"SPXW  260728C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.551,"delta":0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":78,"last":0,"theta":-2.3,"vega":6.932,"contractSymbol":"SPXW  260728C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":24,"ivRaw":13.473,"delta":0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75.2,"last":95.04,"theta":-2.279,"vega":6.907,"contractSymbol":"SPXW  260728C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.382,"delta":0.422,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.6,"last":0,"theta":-2.255,"vega":6.878,"contractSymbol":"SPXW  260728C07515000","inTheMoney":false},{"strike":7380,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":4,"ivRaw":13.991,"delta":0.639,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.6,"ask":166.4,"last":193.9,"theta":-2.182,"vega":6.738,"contractSymbol":"SPXW  260729C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":18,"ivRaw":13.807,"delta":0.626,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":158.2,"ask":159,"last":153,"theta":-2.182,"vega":6.822,"contractSymbol":"SPXW  260729C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":55,"ivRaw":13.63,"delta":0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":150.8,"ask":151.6,"last":173.61,"theta":-2.18,"vega":6.899,"contractSymbol":"SPXW  260729C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":19,"ivRaw":13.453,"delta":0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.6,"ask":144.4,"last":161.43,"theta":-2.175,"vega":6.969,"contractSymbol":"SPXW  260729C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":30,"ivRaw":13.285,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.6,"ask":137.4,"last":189,"theta":-2.169,"vega":7.032,"contractSymbol":"SPXW  260729C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"call","volume":1,"oi":41,"ivRaw":13.19,"delta":0.574,"gamma":0.002,"optionHigh":127.19,"optionLow":127.19,"bid":133.2,"ask":134,"last":127.19,"theta":-2.163,"vega":7.059,"contractSymbol":"SPXW  260729C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"call","volume":1,"oi":12,"ivRaw":13.096,"delta":0.566,"gamma":0.002,"optionHigh":127.78,"optionLow":127.78,"bid":129.8,"ask":130.4,"last":127.78,"theta":-2.156,"vega":7.084,"contractSymbol":"SPXW  260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":6,"ivRaw":12.907,"delta":0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123,"ask":123.6,"last":161.36,"theta":-2.139,"vega":7.127,"contractSymbol":"SPXW  260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":51,"ivRaw":12.738,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":117,"last":150.87,"theta":-2.121,"vega":7.158,"contractSymbol":"SPXW  260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"call","volume":8,"oi":6,"ivRaw":12.546,"delta":0.515,"gamma":0.002,"optionHigh":111,"optionLow":106.8,"bid":109.9,"ask":110.6,"last":109.1,"theta":-2.097,"vega":7.177,"contractSymbol":"SPXW  260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":9,"ivRaw":12.337,"delta":0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":104.2,"last":110.53,"theta":-2.064,"vega":7.182,"contractSymbol":"SPXW  260729C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"call","volume":10,"oi":55,"ivRaw":12.238,"delta":0.488,"gamma":0.002,"optionHigh":101.79,"optionLow":101.79,"bid":100.4,"ask":101.2,"last":101.79,"theta":-2.047,"vega":7.18,"contractSymbol":"SPXW  260729C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"call","volume":7,"oi":5,"ivRaw":12.142,"delta":0.479,"gamma":0.002,"optionHigh":96.8,"optionLow":92,"bid":97.4,"ask":98,"last":94.5,"theta":-2.029,"vega":7.173,"contractSymbol":"SPXW  260729C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":2,"ivRaw":14.249,"delta":0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92,"last":113.3,"theta":-2.386,"vega":7.16,"contractSymbol":"SPXW  260729C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"call","volume":12,"oi":96,"ivRaw":14.084,"delta":0.452,"gamma":0.002,"optionHigh":86.84,"optionLow":81,"bid":85.6,"ask":86.2,"last":81,"theta":-2.349,"vega":7.131,"contractSymbol":"SPXW  260729C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":7,"ivRaw":13.903,"delta":0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.9,"ask":80.6,"last":101.1,"theta":-2.306,"vega":7.09,"contractSymbol":"SPXW  260729C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"call","volume":10,"oi":2,"ivRaw":13.71,"delta":0.419,"gamma":0.002,"optionHigh":72.48,"optionLow":72.48,"bid":74.5,"ask":75.2,"last":72.48,"theta":-2.256,"vega":7.034,"contractSymbol":"SPXW  260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"call","volume":30,"oi":150,"ivRaw":13.626,"delta":0.41,"gamma":0.002,"optionHigh":72.6,"optionLow":69.93,"bid":71.8,"ask":72.6,"last":70.22,"theta":-2.232,"vega":7.001,"contractSymbol":"SPXW  260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":10,"ivRaw":13.535,"delta":0.402,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.2,"ask":70,"last":80.5,"theta":-2.206,"vega":6.965,"contractSymbol":"SPXW  260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"call","volume":2,"oi":36,"ivRaw":13.366,"delta":0.385,"gamma":0.002,"optionHigh":64.88,"optionLow":64.88,"bid":64.2,"ask":64.8,"last":64.88,"theta":-2.153,"vega":6.881,"contractSymbol":"SPXW  260729C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":7,"ivRaw":14.362,"delta":0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171,"ask":171.8,"last":180,"theta":-2.201,"vega":6.933,"contractSymbol":"SPXW  260730C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":14.18,"delta":0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.6,"ask":164.4,"last":0,"theta":-2.2,"vega":7.012,"contractSymbol":"SPXW  260730C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":28,"ivRaw":14.003,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.4,"ask":157.2,"last":174.84,"theta":-2.196,"vega":7.084,"contractSymbol":"SPXW  260730C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":4,"ivRaw":13.828,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":149.2,"ask":150,"last":173.8,"theta":-2.19,"vega":7.15,"contractSymbol":"SPXW  260730C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":8,"ivRaw":13.65,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142.2,"ask":143.1,"last":152.47,"theta":-2.181,"vega":7.208,"contractSymbol":"SPXW  260730C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":79,"ivRaw":13.554,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.9,"ask":139.5,"last":167.54,"theta":-2.174,"vega":7.234,"contractSymbol":"SPXW  260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":3,"ivRaw":13.474,"delta":0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.4,"ask":136.1,"last":178.11,"theta":-2.169,"vega":7.257,"contractSymbol":"SPXW  260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":2,"ivRaw":13.278,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.7,"ask":129.5,"last":160,"theta":-2.151,"vega":7.297,"contractSymbol":"SPXW  260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":29,"ivRaw":13.109,"delta":0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":122.7,"last":163.48,"theta":-2.133,"vega":7.327,"contractSymbol":"SPXW  260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":15,"ivRaw":12.921,"delta":0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.6,"ask":116.4,"last":110.6,"theta":-2.109,"vega":7.344,"contractSymbol":"SPXW  260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":3,"ivRaw":12.736,"delta":0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110,"last":132,"theta":-2.081,"vega":7.349,"contractSymbol":"SPXW  260730C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":33,"ivRaw":12.633,"delta":0.489,"gamma":0.002,"optionHigh":99.17,"optionLow":99.17,"bid":106.2,"ask":106.8,"last":99.17,"theta":-2.064,"vega":7.347,"contractSymbol":"SPXW  260730C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":25,"ivRaw":12.54,"delta":0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.1,"ask":103.8,"last":112.5,"theta":-2.047,"vega":7.341,"contractSymbol":"SPXW  260730C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":23,"ivRaw":14.716,"delta":0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97,"ask":97.8,"last":141.77,"theta":-2.407,"vega":7.33,"contractSymbol":"SPXW  260730C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":158,"ivRaw":14.544,"delta":0.455,"gamma":0.001,"optionHigh":84.47,"optionLow":84.47,"bid":91.3,"ask":91.9,"last":84.47,"theta":-2.371,"vega":7.304,"contractSymbol":"SPXW  260730C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":10,"ivRaw":14.364,"delta":0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.6,"ask":86.3,"last":114.6,"theta":-2.33,"vega":7.266,"contractSymbol":"SPXW  260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"call","volume":3,"oi":9,"ivRaw":14.181,"delta":0.424,"gamma":0.001,"optionHigh":79.84,"optionLow":77.22,"bid":80.1,"ask":80.8,"last":77.22,"theta":-2.285,"vega":7.216,"contractSymbol":"SPXW  260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":70,"ivRaw":14.109,"delta":0.416,"gamma":0.002,"optionHigh":78.54,"optionLow":78.54,"bid":77.5,"ask":78.2,"last":78.54,"theta":-2.265,"vega":7.187,"contractSymbol":"SPXW  260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"call","volume":5,"oi":33,"ivRaw":14.02,"delta":0.408,"gamma":0.002,"optionHigh":75.6,"optionLow":70.4,"bid":74.8,"ask":75.5,"last":75.15,"theta":-2.24,"vega":7.154,"contractSymbol":"SPXW  260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"call","volume":42,"oi":458,"ivRaw":13.847,"delta":0.392,"gamma":0.002,"optionHigh":67.61,"optionLow":67.12,"bid":69.7,"ask":70.4,"last":67.12,"theta":-2.189,"vega":7.078,"contractSymbol":"SPXW  260730C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":192,"ivRaw":13.904,"delta":0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148,"ask":148.8,"last":157.47,"theta":-2.22,"vega":7.369,"contractSymbol":"SPXW  260731C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":522,"ivRaw":13.824,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.2,"last":158.8,"theta":-2.215,"vega":7.395,"contractSymbol":"SPXW  260731C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":105,"ivRaw":13.739,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.2,"ask":141.8,"last":153.46,"theta":-2.208,"vega":7.418,"contractSymbol":"SPXW  260731C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":121,"ivRaw":13.662,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.8,"ask":138.4,"last":150.49,"theta":-2.202,"vega":7.439,"contractSymbol":"SPXW  260731C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":93,"ivRaw":13.554,"delta":0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135,"last":152.5,"theta":-2.19,"vega":7.458,"contractSymbol":"SPXW  260731C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":95,"ivRaw":13.475,"delta":0.541,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131,"ask":131.8,"last":152.8,"theta":-2.183,"vega":7.474,"contractSymbol":"SPXW  260731C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"call","volume":169,"oi":2391,"ivRaw":13.37,"delta":0.534,"gamma":0.002,"optionHigh":128.5,"optionLow":120.6,"bid":127.8,"ask":128.4,"last":120.64,"theta":-2.17,"vega":7.488,"contractSymbol":"SPXW  260731C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"call","volume":4,"oi":83,"ivRaw":13.281,"delta":0.526,"gamma":0.002,"optionHigh":126.67,"optionLow":125.54,"bid":124.5,"ask":125.2,"last":125.54,"theta":-2.159,"vega":7.499,"contractSymbol":"SPXW  260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"call","volume":11,"oi":213,"ivRaw":13.186,"delta":0.518,"gamma":0.002,"optionHigh":123.42,"optionLow":116.9,"bid":121.3,"ask":122,"last":122.34,"theta":-2.146,"vega":7.507,"contractSymbol":"SPXW  260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"call","volume":18,"oi":222,"ivRaw":13.097,"delta":0.51,"gamma":0.002,"optionHigh":118.4,"optionLow":114.7,"bid":118.1,"ask":118.8,"last":117.2,"theta":-2.133,"vega":7.512,"contractSymbol":"SPXW  260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"call","volume":18,"oi":1067,"ivRaw":13.012,"delta":0.502,"gamma":0.002,"optionHigh":116,"optionLow":110.2,"bid":115,"ask":115.6,"last":115.5,"theta":-2.12,"vega":7.515,"contractSymbol":"SPXW  260731C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"call","volume":6,"oi":2010,"ivRaw":12.912,"delta":0.493,"gamma":0.002,"optionHigh":112.8,"optionLow":107.9,"bid":111.9,"ask":112.6,"last":107.9,"theta":-2.103,"vega":7.514,"contractSymbol":"SPXW  260731C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"call","volume":5,"oi":203,"ivRaw":12.83,"delta":0.485,"gamma":0.002,"optionHigh":109.71,"optionLow":105.72,"bid":108.8,"ask":109.4,"last":105.72,"theta":-2.088,"vega":7.509,"contractSymbol":"SPXW  260731C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"call","volume":1,"oi":92,"ivRaw":15.12,"delta":0.482,"gamma":0.001,"optionHigh":102.82,"optionLow":102.82,"bid":105.7,"ask":106.4,"last":102.82,"theta":-2.462,"vega":7.507,"contractSymbol":"SPXW  260731C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"call","volume":3,"oi":140,"ivRaw":15.037,"delta":0.475,"gamma":0.001,"optionHigh":102.3,"optionLow":102.3,"bid":102.7,"ask":103.4,"last":102.3,"theta":-2.446,"vega":7.5,"contractSymbol":"SPXW  260731C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"call","volume":1,"oi":181,"ivRaw":14.948,"delta":0.468,"gamma":0.001,"optionHigh":99.94,"optionLow":99.94,"bid":99.8,"ask":100.4,"last":99.94,"theta":-2.428,"vega":7.49,"contractSymbol":"SPXW  260731C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"call","volume":53,"oi":3190,"ivRaw":14.867,"delta":0.461,"gamma":0.001,"optionHigh":98,"optionLow":92,"bid":97,"ask":97.5,"last":92,"theta":-2.411,"vega":7.478,"contractSymbol":"SPXW  260731C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"call","volume":3,"oi":114,"ivRaw":14.762,"delta":0.453,"gamma":0.001,"optionHigh":95.27,"optionLow":95.27,"bid":94,"ask":94.6,"last":95.27,"theta":-2.389,"vega":7.463,"contractSymbol":"SPXW  260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"call","volume":2,"oi":171,"ivRaw":14.684,"delta":0.446,"gamma":0.001,"optionHigh":89.94,"optionLow":88.55,"bid":91.2,"ask":91.8,"last":88.55,"theta":-2.371,"vega":7.445,"contractSymbol":"SPXW  260731C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":23,"type":"call","volume":4,"oi":102,"ivRaw":14.595,"delta":0.438,"gamma":0.001,"optionHigh":88.61,"optionLow":84.55,"bid":88.4,"ask":89,"last":88.61,"theta":-2.349,"vega":7.424,"contractSymbol":"SPXW  260731C07515000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":10,"ivRaw":14.103,"delta":0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.6,"ask":181.4,"last":206.46,"theta":-2.01,"vega":7.576,"contractSymbol":"SPXW  260803C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":10,"ivRaw":13.936,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.1,"ask":174,"last":184.57,"theta":-2.007,"vega":7.653,"contractSymbol":"SPXW  260803C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":173,"ivRaw":13.767,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.9,"ask":166.8,"last":177.33,"theta":-2.002,"vega":7.723,"contractSymbol":"SPXW  260803C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":3,"ivRaw":13.594,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159,"ask":159.9,"last":183.86,"theta":-1.995,"vega":7.787,"contractSymbol":"SPXW  260803C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":2,"ivRaw":13.431,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.9,"ask":152.7,"last":178.1,"theta":-1.986,"vega":7.844,"contractSymbol":"SPXW  260803C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":190,"ivRaw":13.353,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.6,"ask":149.4,"last":185,"theta":-1.981,"vega":7.869,"contractSymbol":"SPXW  260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":75,"ivRaw":13.277,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.2,"ask":146,"last":161.7,"theta":-1.976,"vega":7.892,"contractSymbol":"SPXW  260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":13,"ivRaw":13.099,"delta":0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":139.2,"last":134.7,"theta":-1.96,"vega":7.931,"contractSymbol":"SPXW  260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"call","volume":1,"oi":89,"ivRaw":12.928,"delta":0.531,"gamma":0.002,"optionHigh":132.9,"optionLow":132.9,"bid":131.8,"ask":132.6,"last":132.9,"theta":-1.942,"vega":7.96,"contractSymbol":"SPXW  260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":42,"ivRaw":12.741,"delta":0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.4,"ask":126.1,"last":167,"theta":-1.92,"vega":7.977,"contractSymbol":"SPXW  260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"call","volume":2,"oi":48,"ivRaw":12.578,"delta":0.499,"gamma":0.002,"optionHigh":116.5,"optionLow":116,"bid":119,"ask":119.7,"last":116.5,"theta":-1.897,"vega":7.983,"contractSymbol":"SPXW  260803C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":125,"ivRaw":12.476,"delta":0.491,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":116.6,"last":134.5,"theta":-1.881,"vega":7.982,"contractSymbol":"SPXW  260803C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":32,"ivRaw":12.397,"delta":0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.8,"ask":113.6,"last":124.7,"theta":-1.868,"vega":7.976,"contractSymbol":"SPXW  260803C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"call","volume":3,"oi":55,"ivRaw":14.743,"delta":0.475,"gamma":0.001,"optionHigh":106.4,"optionLow":106.4,"bid":106.8,"ask":107.5,"last":106.4,"theta":-2.226,"vega":7.967,"contractSymbol":"SPXW  260803C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"call","volume":2,"oi":122,"ivRaw":14.583,"delta":0.461,"gamma":0.001,"optionHigh":98.93,"optionLow":97.21,"bid":100.9,"ask":101.6,"last":98.93,"theta":-2.196,"vega":7.945,"contractSymbol":"SPXW  260803C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":85,"ivRaw":14.416,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.9,"last":110.26,"theta":-2.162,"vega":7.911,"contractSymbol":"SPXW  260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":24,"ivRaw":14.238,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.5,"ask":90.3,"last":101.7,"theta":-2.124,"vega":7.867,"contractSymbol":"SPXW  260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":172,"ivRaw":14.157,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.6,"last":100.21,"theta":-2.105,"vega":7.84,"contractSymbol":"SPXW  260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"call","volume":6,"oi":81,"ivRaw":14.084,"delta":0.417,"gamma":0.001,"optionHigh":83.63,"optionLow":80.87,"bid":84.1,"ask":84.9,"last":80.87,"theta":-2.086,"vega":7.811,"contractSymbol":"SPXW  260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"call","volume":2,"oi":39,"ivRaw":13.922,"delta":0.402,"gamma":0.001,"optionHigh":79.63,"optionLow":79.63,"bid":79,"ask":79.6,"last":79.63,"theta":-2.044,"vega":7.743,"contractSymbol":"SPXW  260803C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":14.131,"delta":0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.6,"ask":184.5,"last":0,"theta":-1.98,"vega":7.734,"contractSymbol":"SPXW  260804C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.965,"delta":0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.4,"ask":177.3,"last":0,"theta":-1.976,"vega":7.809,"contractSymbol":"SPXW  260804C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.801,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.2,"ask":170.1,"last":156.75,"theta":-1.972,"vega":7.879,"contractSymbol":"SPXW  260804C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":13.642,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162,"ask":162.9,"last":173.6,"theta":-1.966,"vega":7.942,"contractSymbol":"SPXW  260804C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.467,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.1,"ask":156,"last":0,"theta":-1.955,"vega":7.997,"contractSymbol":"SPXW  260804C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.383,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.5,"ask":152.4,"last":0,"theta":-1.949,"vega":8.021,"contractSymbol":"SPXW  260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.308,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.2,"ask":149.1,"last":0,"theta":-1.944,"vega":8.044,"contractSymbol":"SPXW  260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.125,"delta":0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.6,"ask":142.4,"last":0,"theta":-1.927,"vega":8.082,"contractSymbol":"SPXW  260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":4,"ivRaw":12.969,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135,"ask":135.7,"last":166.12,"theta":-1.912,"vega":8.11,"contractSymbol":"SPXW  260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":4,"ivRaw":12.798,"delta":0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.5,"ask":129.2,"last":155.3,"theta":-1.892,"vega":8.128,"contractSymbol":"SPXW  260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":42,"ivRaw":12.618,"delta":0.5,"gamma":0.002,"optionHigh":118.4,"optionLow":118.4,"bid":122.2,"ask":122.9,"last":118.4,"theta":-1.867,"vega":8.134,"contractSymbol":"SPXW  260804C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":7,"ivRaw":12.536,"delta":0.492,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.1,"ask":120,"last":149.26,"theta":-1.855,"vega":8.132,"contractSymbol":"SPXW  260804C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":32,"ivRaw":12.447,"delta":0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":116.7,"last":129.05,"theta":-1.84,"vega":8.127,"contractSymbol":"SPXW  260804C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":9,"ivRaw":14.873,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.9,"ask":110.6,"last":131.89,"theta":-2.204,"vega":8.119,"contractSymbol":"SPXW  260804C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":53,"ivRaw":14.698,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.7,"last":116.54,"theta":-2.172,"vega":8.097,"contractSymbol":"SPXW  260804C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":14,"ivRaw":14.537,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.2,"ask":99,"last":109.18,"theta":-2.14,"vega":8.065,"contractSymbol":"SPXW  260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":14.363,"delta":0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.7,"ask":93.4,"last":113.47,"theta":-2.104,"vega":8.023,"contractSymbol":"SPXW  260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"call","volume":6,"oi":46,"ivRaw":14.279,"delta":0.427,"gamma":0.001,"optionHigh":90.9,"optionLow":90.7,"bid":89.8,"ask":90.6,"last":90.9,"theta":-2.085,"vega":7.997,"contractSymbol":"SPXW  260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":18,"ivRaw":14.215,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.3,"ask":87.9,"last":114.91,"theta":-2.068,"vega":7.969,"contractSymbol":"SPXW  260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":18,"ivRaw":14.049,"delta":0.405,"gamma":0.001,"optionHigh":83.1,"optionLow":83,"bid":82,"ask":82.7,"last":83,"theta":-2.028,"vega":7.903,"contractSymbol":"SPXW  260804C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":14.198,"delta":0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187,"ask":187.8,"last":0,"theta":-1.962,"vega":7.889,"contractSymbol":"SPXW  260805C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":14.04,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.7,"ask":180.6,"last":0,"theta":-1.959,"vega":7.963,"contractSymbol":"SPXW  260805C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":1,"ivRaw":13.858,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.5,"ask":173.4,"last":226.6,"theta":-1.951,"vega":8.03,"contractSymbol":"SPXW  260805C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.711,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.4,"ask":166.2,"last":0,"theta":-1.946,"vega":8.092,"contractSymbol":"SPXW  260805C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":14,"ivRaw":13.538,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.5,"ask":159.3,"last":209.84,"theta":-1.935,"vega":8.146,"contractSymbol":"SPXW  260805C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":13.449,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.1,"ask":156,"last":190.71,"theta":-1.929,"vega":8.171,"contractSymbol":"SPXW  260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":14,"ivRaw":13.368,"delta":0.558,"gamma":0.001,"optionHigh":149.58,"optionLow":149.58,"bid":151.6,"ask":152.4,"last":149.58,"theta":-1.922,"vega":8.193,"contractSymbol":"SPXW  260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.199,"delta":0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.9,"ask":145.8,"last":0,"theta":-1.908,"vega":8.23,"contractSymbol":"SPXW  260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"call","volume":2,"oi":10,"ivRaw":13.057,"delta":0.53,"gamma":0.001,"optionHigh":134.85,"optionLow":134.85,"bid":138.4,"ask":139.2,"last":134.85,"theta":-1.894,"vega":8.258,"contractSymbol":"SPXW  260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.865,"delta":0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":132.6,"last":0,"theta":-1.872,"vega":8.276,"contractSymbol":"SPXW  260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":12.724,"delta":0.5,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.5,"ask":126.2,"last":137.29,"theta":-1.853,"vega":8.282,"contractSymbol":"SPXW  260805C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"call","volume":2,"oi":4,"ivRaw":12.626,"delta":0.493,"gamma":0.002,"optionHigh":118.5,"optionLow":116.7,"bid":122.5,"ask":123.2,"last":118.5,"theta":-1.838,"vega":8.281,"contractSymbol":"SPXW  260805C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":10,"ivRaw":12.521,"delta":0.485,"gamma":0.002,"optionHigh":115.22,"optionLow":115.22,"bid":119.3,"ask":120,"last":115.22,"theta":-1.822,"vega":8.276,"contractSymbol":"SPXW  260805C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":13,"ivRaw":15.001,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.3,"ask":114,"last":128.7,"theta":-2.187,"vega":8.269,"contractSymbol":"SPXW  260805C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":15,"ivRaw":14.825,"delta":0.464,"gamma":0.001,"optionHigh":102.37,"optionLow":102.37,"bid":107.3,"ask":108,"last":102.37,"theta":-2.156,"vega":8.248,"contractSymbol":"SPXW  260805C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":9,"ivRaw":14.655,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.3,"last":125.6,"theta":-2.124,"vega":8.219,"contractSymbol":"SPXW  260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":14.5,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96,"ask":96.6,"last":116.4,"theta":-2.091,"vega":8.177,"contractSymbol":"SPXW  260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":41,"ivRaw":14.425,"delta":0.429,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":93.9,"last":101.83,"theta":-2.074,"vega":8.153,"contractSymbol":"SPXW  260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":8,"ivRaw":14.345,"delta":0.422,"gamma":0.001,"optionHigh":87.17,"optionLow":87.17,"bid":90.5,"ask":91.2,"last":87.17,"theta":-2.056,"vega":8.126,"contractSymbol":"SPXW  260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":36,"ivRaw":14.205,"delta":0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":86,"last":122.5,"theta":-2.021,"vega":8.064,"contractSymbol":"SPXW  260805C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":14.259,"delta":0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.2,"ask":191.1,"last":0,"theta":-1.948,"vega":8.039,"contractSymbol":"SPXW  260806C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":14.102,"delta":0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183,"ask":183.8,"last":0,"theta":-1.945,"vega":8.112,"contractSymbol":"SPXW  260806C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.944,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.8,"ask":176.7,"last":0,"theta":-1.94,"vega":8.179,"contractSymbol":"SPXW  260806C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.786,"delta":0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.7,"ask":169.5,"last":0,"theta":-1.933,"vega":8.239,"contractSymbol":"SPXW  260806C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.621,"delta":0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.8,"ask":162.6,"last":0,"theta":-1.922,"vega":8.293,"contractSymbol":"SPXW  260806C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":13.538,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.3,"ask":159.3,"last":169.92,"theta":-1.916,"vega":8.317,"contractSymbol":"SPXW  260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.44,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.9,"ask":155.7,"last":0,"theta":-1.908,"vega":8.338,"contractSymbol":"SPXW  260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.28,"delta":0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.3,"ask":149.1,"last":0,"theta":-1.894,"vega":8.375,"contractSymbol":"SPXW  260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"call","volume":2,"oi":2,"ivRaw":13.128,"delta":0.53,"gamma":0.001,"optionHigh":138.15,"optionLow":138.15,"bid":141.7,"ask":142.5,"last":138.15,"theta":-1.879,"vega":8.403,"contractSymbol":"SPXW  260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.963,"delta":0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.2,"ask":135.9,"last":0,"theta":-1.86,"vega":8.421,"contractSymbol":"SPXW  260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"call","volume":8,"oi":0,"ivRaw":12.778,"delta":0.501,"gamma":0.001,"optionHigh":128.4,"optionLow":123.9,"bid":128.9,"ask":129.5,"last":128.2,"theta":-1.836,"vega":8.428,"contractSymbol":"SPXW  260806C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":153,"ivRaw":12.717,"delta":0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.7,"ask":126.5,"last":137.93,"theta":-1.826,"vega":8.427,"contractSymbol":"SPXW  260806C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.614,"delta":0.486,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":123.3,"last":0,"theta":-1.811,"vega":8.423,"contractSymbol":"SPXW  260806C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":15.106,"delta":0.479,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":117.2,"last":0,"theta":-2.171,"vega":8.416,"contractSymbol":"SPXW  260806C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":28,"ivRaw":14.946,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.6,"ask":111.3,"last":122.08,"theta":-2.143,"vega":8.397,"contractSymbol":"SPXW  260806C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":14.788,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":105.5,"last":119.3,"theta":-2.114,"vega":8.368,"contractSymbol":"SPXW  260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"call","volume":26,"oi":8,"ivRaw":14.631,"delta":0.439,"gamma":0.001,"optionHigh":101,"optionLow":93.5,"bid":99.2,"ask":99.9,"last":100,"theta":-2.082,"vega":8.329,"contractSymbol":"SPXW  260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":11,"ivRaw":14.553,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.5,"ask":97.1,"last":134.77,"theta":-2.065,"vega":8.306,"contractSymbol":"SPXW  260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":14.482,"delta":0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":94.4,"last":101.82,"theta":-2.049,"vega":8.281,"contractSymbol":"SPXW  260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":26,"ivRaw":14.321,"delta":0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.5,"ask":89.1,"last":106,"theta":-2.011,"vega":8.221,"contractSymbol":"SPXW  260806C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-07","dte":30,"type":"call","volume":124,"oi":29,"ivRaw":13.757,"delta":0.572,"gamma":0.001,"optionHigh":166.92,"optionLow":163.65,"bid":166.6,"ask":167.4,"last":166.92,"theta":-1.938,"vega":8.433,"contractSymbol":"SPXW  260807C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":13.67,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.3,"ask":164.1,"last":197.08,"theta":-1.932,"vega":8.457,"contractSymbol":"SPXW  260807C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":23,"ivRaw":13.597,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.9,"ask":160.7,"last":175,"theta":-1.926,"vega":8.478,"contractSymbol":"SPXW  260807C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.509,"delta":0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.4,"ask":157.2,"last":0,"theta":-1.918,"vega":8.498,"contractSymbol":"SPXW  260807C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":12,"ivRaw":13.435,"delta":0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.2,"ask":153.9,"last":198,"theta":-1.912,"vega":8.516,"contractSymbol":"SPXW  260807C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.351,"delta":0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.8,"ask":150.6,"last":0,"theta":-1.903,"vega":8.531,"contractSymbol":"SPXW  260807C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"call","volume":5,"oi":190,"ivRaw":13.269,"delta":0.532,"gamma":0.001,"optionHigh":143.77,"optionLow":142.6,"bid":146.6,"ask":147.3,"last":143.77,"theta":-1.895,"vega":8.545,"contractSymbol":"SPXW  260807C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"call","volume":30,"oi":0,"ivRaw":13.177,"delta":0.525,"gamma":0.001,"optionHigh":144.16,"optionLow":136.1,"bid":143.3,"ask":144,"last":144.16,"theta":-1.884,"vega":8.555,"contractSymbol":"SPXW  260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"call","volume":4,"oi":19,"ivRaw":13.107,"delta":0.518,"gamma":0.001,"optionHigh":140.8,"optionLow":139.5,"bid":140.1,"ask":140.7,"last":140.2,"theta":-1.876,"vega":8.564,"contractSymbol":"SPXW  260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":13.026,"delta":0.511,"gamma":0.001,"optionHigh":132.5,"optionLow":132.1,"bid":136.9,"ask":137.7,"last":132.1,"theta":-1.866,"vega":8.569,"contractSymbol":"SPXW  260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":145,"ivRaw":12.929,"delta":0.504,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.7,"ask":134.4,"last":155.68,"theta":-1.852,"vega":8.572,"contractSymbol":"SPXW  260807C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"call","volume":41,"oi":21,"ivRaw":12.867,"delta":0.497,"gamma":0.001,"optionHigh":131.36,"optionLow":123.8,"bid":130.6,"ask":131.3,"last":131.36,"theta":-1.843,"vega":8.572,"contractSymbol":"SPXW  260807C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":23,"ivRaw":12.79,"delta":0.49,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.5,"ask":128.1,"last":148.93,"theta":-1.831,"vega":8.57,"contractSymbol":"SPXW  260807C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":12.689,"delta":0.482,"gamma":0.001,"optionHigh":121.85,"optionLow":121.85,"bid":124.4,"ask":125.1,"last":121.85,"theta":-1.816,"vega":8.564,"contractSymbol":"SPXW  260807C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"call","volume":2,"oi":21,"ivRaw":12.61,"delta":0.474,"gamma":0.001,"optionHigh":118.85,"optionLow":118.85,"bid":121.4,"ask":122,"last":118.85,"theta":-1.802,"vega":8.555,"contractSymbol":"SPXW  260807C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"call","volume":2,"oi":4,"ivRaw":15.247,"delta":0.475,"gamma":0.001,"optionHigh":115.53,"optionLow":115.53,"bid":118.4,"ask":119.1,"last":115.53,"theta":-2.179,"vega":8.556,"contractSymbol":"SPXW  260807C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"call","volume":19,"oi":387,"ivRaw":15.162,"delta":0.469,"gamma":0.001,"optionHigh":115.9,"optionLow":111.9,"bid":115.5,"ask":116.1,"last":115.42,"theta":-2.164,"vega":8.547,"contractSymbol":"SPXW  260807C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":15.08,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":113.1,"last":126.4,"theta":-2.149,"vega":8.535,"contractSymbol":"SPXW  260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":57,"ivRaw":15.017,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.3,"last":119.94,"theta":-2.137,"vega":8.521,"contractSymbol":"SPXW  260807C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":30,"type":"call","volume":2,"oi":3,"ivRaw":14.932,"delta":0.45,"gamma":0.001,"optionHigh":104.13,"optionLow":104.13,"bid":106.7,"ask":107.4,"last":104.13,"theta":-2.12,"vega":8.505,"contractSymbol":"SPXW  260807C07515000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.984,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.3,"ask":199.2,"last":0,"theta":-1.788,"vega":8.605,"contractSymbol":"SPXW  260810C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.84,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191.2,"ask":192,"last":0,"theta":-1.785,"vega":8.677,"contractSymbol":"SPXW  260810C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":4,"ivRaw":13.694,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.9,"ask":184.8,"last":226.8,"theta":-1.781,"vega":8.743,"contractSymbol":"SPXW  260810C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.557,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177,"ask":177.9,"last":0,"theta":-1.775,"vega":8.801,"contractSymbol":"SPXW  260810C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.392,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.1,"ask":171,"last":0,"theta":-1.765,"vega":8.854,"contractSymbol":"SPXW  260810C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"call","volume":1,"oi":5,"ivRaw":13.307,"delta":0.562,"gamma":0.001,"optionHigh":167.5,"optionLow":167.5,"bid":166.5,"ask":167.4,"last":167.5,"theta":-1.759,"vega":8.877,"contractSymbol":"SPXW  260810C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.235,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.3,"ask":164,"last":0,"theta":-1.754,"vega":8.898,"contractSymbol":"SPXW  260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.065,"delta":0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.4,"ask":157.4,"last":0,"theta":-1.739,"vega":8.934,"contractSymbol":"SPXW  260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":11,"ivRaw":12.925,"delta":0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150,"ask":150.7,"last":158.59,"theta":-1.726,"vega":8.961,"contractSymbol":"SPXW  260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":12.768,"delta":0.515,"gamma":0.001,"optionHigh":139.7,"optionLow":139.7,"bid":143.5,"ask":144.2,"last":139.7,"theta":-1.709,"vega":8.978,"contractSymbol":"SPXW  260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.599,"delta":0.501,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":138,"last":0,"theta":-1.688,"vega":8.985,"contractSymbol":"SPXW  260810C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"call","volume":1,"oi":10,"ivRaw":12.525,"delta":0.494,"gamma":0.001,"optionHigh":134.58,"optionLow":134.58,"bid":133.9,"ask":134.7,"last":134.58,"theta":-1.678,"vega":8.984,"contractSymbol":"SPXW  260810C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.439,"delta":0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.9,"ask":131.6,"last":0,"theta":-1.666,"vega":8.98,"contractSymbol":"SPXW  260810C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.272,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.5,"last":135.09,"theta":-1.641,"vega":8.963,"contractSymbol":"SPXW  260810C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"call","volume":6,"oi":61,"ivRaw":14.952,"delta":0.468,"gamma":0.001,"optionHigh":119.6,"optionLow":112.84,"bid":118.8,"ask":119.6,"last":118.92,"theta":-2.003,"vega":8.957,"contractSymbol":"SPXW  260810C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":4,"ivRaw":14.806,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.9,"ask":113.7,"last":129.17,"theta":-1.978,"vega":8.93,"contractSymbol":"SPXW  260810C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":44,"ivRaw":14.651,"delta":0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.3,"ask":108.3,"last":119.31,"theta":-1.95,"vega":8.894,"contractSymbol":"SPXW  260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":48,"ivRaw":14.585,"delta":0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.5,"ask":105.3,"last":117.38,"theta":-1.936,"vega":8.873,"contractSymbol":"SPXW  260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.515,"delta":0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.8,"ask":102.5,"last":0,"theta":-1.922,"vega":8.849,"contractSymbol":"SPXW  260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.364,"delta":0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97.1,"last":0,"theta":-1.89,"vega":8.794,"contractSymbol":"SPXW  260810C07540000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.038,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201,"ask":201.9,"last":0,"theta":-1.774,"vega":8.744,"contractSymbol":"SPXW  260811C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.887,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.9,"ask":194.7,"last":0,"theta":-1.77,"vega":8.815,"contractSymbol":"SPXW  260811C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.736,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.9,"ask":187.8,"last":0,"theta":-1.764,"vega":8.879,"contractSymbol":"SPXW  260811C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.589,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.7,"ask":180.6,"last":0,"theta":-1.757,"vega":8.938,"contractSymbol":"SPXW  260811C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.43,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.9,"ask":173.7,"last":0,"theta":-1.747,"vega":8.989,"contractSymbol":"SPXW  260811C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":2,"ivRaw":13.346,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.5,"ask":170.4,"last":215.72,"theta":-1.741,"vega":9.012,"contractSymbol":"SPXW  260811C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.275,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166,"ask":166.8,"last":0,"theta":-1.736,"vega":9.033,"contractSymbol":"SPXW  260811C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.117,"delta":0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.4,"ask":160.2,"last":0,"theta":-1.723,"vega":9.069,"contractSymbol":"SPXW  260811C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.973,"delta":0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":153.6,"last":0,"theta":-1.709,"vega":9.095,"contractSymbol":"SPXW  260811C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.808,"delta":0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.3,"ask":147.3,"last":0,"theta":-1.692,"vega":9.113,"contractSymbol":"SPXW  260811C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.647,"delta":0.502,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.9,"ask":140.7,"last":0,"theta":-1.672,"vega":9.119,"contractSymbol":"SPXW  260811C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":12.579,"delta":0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.8,"ask":137.6,"last":145.4,"theta":-1.663,"vega":9.119,"contractSymbol":"SPXW  260811C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.489,"delta":0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.6,"ask":134.7,"last":0,"theta":-1.65,"vega":9.115,"contractSymbol":"SPXW  260811C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.331,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.6,"ask":128.4,"last":0,"theta":-1.627,"vega":9.099,"contractSymbol":"SPXW  260811C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":19,"ivRaw":15.049,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.6,"ask":122.4,"last":144.75,"theta":-1.989,"vega":9.093,"contractSymbol":"SPXW  260811C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.895,"delta":0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.6,"last":0,"theta":-1.963,"vega":9.067,"contractSymbol":"SPXW  260811C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.755,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.1,"ask":110.9,"last":0,"theta":-1.938,"vega":9.033,"contractSymbol":"SPXW  260811C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":21,"ivRaw":14.668,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.3,"ask":108.1,"last":129.1,"theta":-1.922,"vega":9.012,"contractSymbol":"SPXW  260811C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.6,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.5,"ask":105.3,"last":0,"theta":-1.908,"vega":8.989,"contractSymbol":"SPXW  260811C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.454,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.2,"ask":99.9,"last":0,"theta":-1.878,"vega":8.935,"contractSymbol":"SPXW  260811C07540000","inTheMoney":false},{"strike":7225,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":16.342,"delta":0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":323.5,"ask":329.4,"last":0,"theta":-1.682,"vega":7.389,"contractSymbol":"SPXW  260812C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":16.007,"delta":0.73,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":303.1,"ask":308.9,"last":0,"theta":-1.71,"vega":7.662,"contractSymbol":"SPXW  260812C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.669,"delta":0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":283.7,"ask":287.3,"last":0,"theta":-1.734,"vega":7.926,"contractSymbol":"SPXW  260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.306,"delta":0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":263.9,"ask":267.5,"last":0,"theta":-1.752,"vega":8.184,"contractSymbol":"SPXW  260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.956,"delta":0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":245.7,"ask":246.6,"last":0,"theta":-1.764,"vega":8.426,"contractSymbol":"SPXW  260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.587,"delta":0.643,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":226.8,"ask":227.7,"last":0,"theta":-1.768,"vega":8.65,"contractSymbol":"SPXW  260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":3,"ivRaw":14.22,"delta":0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.2,"ask":209.4,"last":0,"theta":-1.765,"vega":8.849,"contractSymbol":"SPXW  260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.861,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.5,"ask":191.4,"last":0,"theta":-1.755,"vega":9.018,"contractSymbol":"SPXW  260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":25,"ivRaw":13.477,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.1,"ask":173.9,"last":0,"theta":-1.732,"vega":9.147,"contractSymbol":"SPXW  260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"call","volume":6,"oi":6,"ivRaw":13.101,"delta":0.528,"gamma":0.001,"optionHigh":156.63,"optionLow":155.95,"bid":156.5,"ask":157.2,"last":156.63,"theta":-1.7,"vega":9.228,"contractSymbol":"SPXW  260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"call","volume":1,"oi":6,"ivRaw":12.695,"delta":0.495,"gamma":0.001,"optionHigh":140.06,"optionLow":140.06,"bid":140.5,"ask":141.3,"last":140.06,"theta":-1.653,"vega":9.251,"contractSymbol":"SPXW  260812C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":15.23,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.3,"ask":126.3,"last":138.94,"theta":-1.983,"vega":9.226,"contractSymbol":"SPXW  260812C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":6,"ivRaw":14.858,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.7,"last":132.9,"theta":-1.919,"vega":9.149,"contractSymbol":"SPXW  260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":11,"ivRaw":14.502,"delta":0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.5,"ask":98.2,"last":118.19,"theta":-1.847,"vega":9.017,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.175,"delta":0.379,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.7,"last":0,"theta":-1.766,"vega":8.821,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":10,"ivRaw":13.861,"delta":0.347,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.5,"ask":74.1,"last":99.6,"theta":-1.676,"vega":8.563,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":13.551,"delta":0.315,"gamma":0.001,"optionHigh":62.61,"optionLow":62.61,"bid":63,"ask":63.6,"last":62.61,"theta":-1.577,"vega":8.24,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":13.288,"delta":0.284,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.6,"ask":54.1,"last":65.5,"theta":-1.474,"vega":7.86,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":6,"ivRaw":12.997,"delta":0.253,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":45.2,"ask":45.9,"last":51,"theta":-1.359,"vega":7.414,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":45,"ivRaw":12.767,"delta":0.224,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":37.7,"ask":38.2,"last":44.5,"theta":-1.247,"vega":6.93,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7225,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":16.376,"delta":0.745,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":326.3,"ask":332.2,"last":0,"theta":-1.671,"vega":7.544,"contractSymbol":"SPXW  260813C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":16.036,"delta":0.727,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":305.6,"ask":311.5,"last":0,"theta":-1.697,"vega":7.814,"contractSymbol":"SPXW  260813C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.698,"delta":0.708,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":286.5,"ask":290.1,"last":0,"theta":-1.72,"vega":8.078,"contractSymbol":"SPXW  260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.334,"delta":0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":266.7,"ask":270.3,"last":0,"theta":-1.734,"vega":8.329,"contractSymbol":"SPXW  260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.987,"delta":0.665,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248.7,"ask":249.5,"last":0,"theta":-1.746,"vega":8.569,"contractSymbol":"SPXW  260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.623,"delta":0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":229.5,"ask":230.5,"last":0,"theta":-1.749,"vega":8.789,"contractSymbol":"SPXW  260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.257,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.3,"ask":212.1,"last":0,"theta":-1.745,"vega":8.986,"contractSymbol":"SPXW  260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.897,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.2,"ask":194.1,"last":0,"theta":-1.734,"vega":9.152,"contractSymbol":"SPXW  260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.52,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.9,"ask":176.9,"last":0,"theta":-1.712,"vega":9.279,"contractSymbol":"SPXW  260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":13.147,"delta":0.528,"gamma":0.001,"optionHigh":159.53,"optionLow":158.85,"bid":159.4,"ask":160.1,"last":159.53,"theta":-1.68,"vega":9.358,"contractSymbol":"SPXW  260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":6,"ivRaw":12.751,"delta":0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.4,"ask":144.3,"last":168.78,"theta":-1.635,"vega":9.381,"contractSymbol":"SPXW  260813C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"call","volume":3,"oi":25,"ivRaw":15.336,"delta":0.471,"gamma":0.001,"optionHigh":124.02,"optionLow":124.02,"bid":128.2,"ask":128.9,"last":124.02,"theta":-1.968,"vega":9.357,"contractSymbol":"SPXW  260813C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"call","volume":3,"oi":0,"ivRaw":14.977,"delta":0.442,"gamma":0.001,"optionHigh":109.98,"optionLow":109.98,"bid":113.8,"ask":114.5,"last":109.98,"theta":-1.907,"vega":9.283,"contractSymbol":"SPXW  260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.616,"delta":0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.3,"ask":101.1,"last":0,"theta":-1.835,"vega":9.153,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.28,"delta":0.381,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.7,"ask":88.4,"last":0,"theta":-1.757,"vega":8.964,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.979,"delta":0.35,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76,"ask":76.8,"last":0,"theta":-1.672,"vega":8.715,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.661,"delta":0.319,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65.4,"ask":66.1,"last":0,"theta":-1.574,"vega":8.4,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.377,"delta":0.288,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.8,"ask":56.4,"last":0,"theta":-1.472,"vega":8.025,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":13.113,"delta":0.258,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":47.2,"ask":47.8,"last":55.9,"theta":-1.365,"vega":7.595,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":30,"ivRaw":12.856,"delta":0.228,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":39.5,"ask":40.2,"last":46.6,"theta":-1.253,"vega":7.113,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7380,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":14.24,"delta":0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.6,"ask":211.5,"last":184,"theta":-1.737,"vega":9.152,"contractSymbol":"SPXW  260814C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":21,"ivRaw":14.092,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.6,"ask":204.3,"last":188.23,"theta":-1.732,"vega":9.219,"contractSymbol":"SPXW  260814C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":32,"ivRaw":13.942,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.5,"ask":197.2,"last":213.28,"theta":-1.725,"vega":9.281,"contractSymbol":"SPXW  260814C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":13,"ivRaw":13.792,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.4,"ask":190.2,"last":230.53,"theta":-1.717,"vega":9.336,"contractSymbol":"SPXW  260814C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":13.641,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.5,"ask":183.3,"last":223.26,"theta":-1.708,"vega":9.385,"contractSymbol":"SPXW  260814C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":13.579,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.2,"ask":180,"last":227.05,"theta":-1.704,"vega":9.407,"contractSymbol":"SPXW  260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":12,"ivRaw":13.499,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.8,"ask":176.6,"last":216.15,"theta":-1.698,"vega":9.427,"contractSymbol":"SPXW  260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":13.345,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.1,"ask":169.8,"last":179.2,"theta":-1.685,"vega":9.461,"contractSymbol":"SPXW  260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":23,"ivRaw":13.19,"delta":0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.4,"ask":163.2,"last":177,"theta":-1.67,"vega":9.486,"contractSymbol":"SPXW  260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":13,"ivRaw":13.046,"delta":0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156,"ask":156.9,"last":182.18,"theta":-1.656,"vega":9.503,"contractSymbol":"SPXW  260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":12.891,"delta":0.503,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.7,"ask":150.4,"last":189.77,"theta":-1.638,"vega":9.51,"contractSymbol":"SPXW  260814C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":37,"ivRaw":12.808,"delta":0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.5,"ask":147.3,"last":186.32,"theta":-1.627,"vega":9.51,"contractSymbol":"SPXW  260814C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"call","volume":62,"oi":121,"ivRaw":12.736,"delta":0.489,"gamma":0.001,"optionHigh":143.97,"optionLow":139.5,"bid":143.4,"ask":144.2,"last":140.9,"theta":-1.617,"vega":9.507,"contractSymbol":"SPXW  260814C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":11,"ivRaw":12.575,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.3,"ask":138,"last":161.35,"theta":-1.595,"vega":9.493,"contractSymbol":"SPXW  260814C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":254,"ivRaw":15.424,"delta":0.473,"gamma":0.001,"optionHigh":128.49,"optionLow":128.49,"bid":131.3,"ask":132,"last":128.49,"theta":-1.959,"vega":9.489,"contractSymbol":"SPXW  260814C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":4,"ivRaw":15.275,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.4,"ask":126.1,"last":142.9,"theta":-1.936,"vega":9.467,"contractSymbol":"SPXW  260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":326,"ivRaw":15.134,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.5,"ask":120.3,"last":132.2,"theta":-1.912,"vega":9.436,"contractSymbol":"SPXW  260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":79,"ivRaw":15.064,"delta":0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.8,"ask":117.5,"last":137.9,"theta":-1.9,"vega":9.418,"contractSymbol":"SPXW  260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":17,"ivRaw":15.001,"delta":0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.7,"last":130.93,"theta":-1.888,"vega":9.398,"contractSymbol":"SPXW  260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":521,"ivRaw":14.845,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.4,"last":123.1,"theta":-1.859,"vega":9.35,"contractSymbol":"SPXW  260814C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":153,"ivRaw":13.446,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.6,"ask":196.8,"last":210.01,"theta":-1.534,"vega":10.213,"contractSymbol":"SPX   260821C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-21","dte":44,"type":"call","volume":8,"oi":972,"ivRaw":13.382,"delta":0.554,"gamma":0.001,"optionHigh":191.9,"optionLow":184.2,"bid":192.3,"ask":193.4,"last":184.2,"theta":-1.53,"vega":10.234,"contractSymbol":"SPX   260821C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":374,"ivRaw":13.31,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.8,"ask":190,"last":233.15,"theta":-1.525,"vega":10.253,"contractSymbol":"SPX   260821C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":171,"ivRaw":13.236,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.4,"ask":186.6,"last":208.3,"theta":-1.519,"vega":10.27,"contractSymbol":"SPX   260821C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"call","volume":10,"oi":199,"ivRaw":13.154,"delta":0.538,"gamma":0.001,"optionHigh":183.47,"optionLow":177.79,"bid":182.2,"ask":183.3,"last":178.19,"theta":-1.512,"vega":10.285,"contractSymbol":"SPX   260821C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":65,"ivRaw":13.084,"delta":0.532,"gamma":0.001,"optionHigh":175.6,"optionLow":173.8,"bid":178.8,"ask":180,"last":175.6,"theta":-1.507,"vega":10.298,"contractSymbol":"SPX   260821C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"call","volume":26,"oi":6794,"ivRaw":13.022,"delta":0.526,"gamma":0.001,"optionHigh":176.8,"optionLow":168.89,"bid":175.7,"ask":176.7,"last":169.94,"theta":-1.501,"vega":10.309,"contractSymbol":"SPX   260821C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":126,"ivRaw":12.964,"delta":0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.3,"ask":173.5,"last":172.7,"theta":-1.497,"vega":10.318,"contractSymbol":"SPX   260821C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"call","volume":11,"oi":433,"ivRaw":12.886,"delta":0.514,"gamma":0.001,"optionHigh":166.4,"optionLow":164,"bid":169.2,"ask":170.2,"last":164,"theta":-1.489,"vega":10.324,"contractSymbol":"SPX   260821C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":278,"ivRaw":12.806,"delta":0.508,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.9,"ask":167.1,"last":188.4,"theta":-1.48,"vega":10.329,"contractSymbol":"SPX   260821C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"call","volume":3,"oi":459,"ivRaw":12.742,"delta":0.502,"gamma":0.001,"optionHigh":159.3,"optionLow":155.76,"bid":162.8,"ask":163.9,"last":155.76,"theta":-1.473,"vega":10.331,"contractSymbol":"SPX   260821C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"call","volume":4,"oi":5152,"ivRaw":12.659,"delta":0.496,"gamma":0.001,"optionHigh":160.73,"optionLow":156,"bid":159.6,"ask":160.7,"last":160.11,"theta":-1.464,"vega":10.33,"contractSymbol":"SPX   260821C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":197,"ivRaw":12.582,"delta":0.489,"gamma":0.001,"optionHigh":152.9,"optionLow":152.9,"bid":156.5,"ask":157.6,"last":152.9,"theta":-1.454,"vega":10.328,"contractSymbol":"SPX   260821C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":112,"ivRaw":12.51,"delta":0.483,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.4,"ask":154.5,"last":163.9,"theta":-1.445,"vega":10.322,"contractSymbol":"SPX   260821C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":266,"ivRaw":12.439,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.3,"ask":151.5,"last":165.3,"theta":-1.436,"vega":10.314,"contractSymbol":"SPX   260821C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"call","volume":1,"oi":152,"ivRaw":12.364,"delta":0.47,"gamma":0.001,"optionHigh":143.81,"optionLow":143.81,"bid":147.3,"ask":148.4,"last":143.81,"theta":-1.426,"vega":10.303,"contractSymbol":"SPX   260821C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"call","volume":2401,"oi":33945,"ivRaw":15.546,"delta":0.475,"gamma":0.001,"optionHigh":146.08,"optionLow":138.4,"bid":144.4,"ask":145.4,"last":144.35,"theta":-1.802,"vega":10.312,"contractSymbol":"SPX   260821C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":145,"ivRaw":15.454,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.2,"ask":142.4,"last":156.75,"theta":-1.79,"vega":10.303,"contractSymbol":"SPX   260821C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"call","volume":57,"oi":335,"ivRaw":15.415,"delta":0.465,"gamma":0.001,"optionHigh":136.72,"optionLow":135.5,"bid":138.3,"ask":139.5,"last":135.5,"theta":-1.784,"vega":10.292,"contractSymbol":"SPX   260821C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":171,"ivRaw":15.333,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.5,"ask":136.6,"last":166.3,"theta":-1.773,"vega":10.279,"contractSymbol":"SPX   260821C07515000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-08","dte":0,"type":"put","volume":10308,"oi":1237,"ivRaw":24.78,"delta":-0.163,"gamma":0.005,"optionHigh":9.9,"optionLow":3.4,"bid":3.7,"ask":3.8,"last":3.8,"theta":-4.15,"vega":0.476,"contractSymbol":"SPXW  260708P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-08","dte":0,"type":"put","volume":9467,"oi":3554,"ivRaw":24.493,"delta":-0.187,"gamma":0.006,"optionHigh":11,"optionLow":4.1,"bid":4.4,"ask":4.5,"last":4.6,"theta":-4.847,"vega":0.518,"contractSymbol":"SPXW  260708P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-08","dte":0,"type":"put","volume":9999,"oi":2159,"ivRaw":24.2,"delta":-0.215,"gamma":0.006,"optionHigh":12.5,"optionLow":4.8,"bid":5.2,"ask":5.3,"last":5.2,"theta":-5.746,"vega":0.565,"contractSymbol":"SPXW  260708P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"put","volume":6892,"oi":1385,"ivRaw":23.931,"delta":-0.245,"gamma":0.007,"optionHigh":14.1,"optionLow":5.6,"bid":6.1,"ask":6.2,"last":6.2,"theta":-6.75,"vega":0.608,"contractSymbol":"SPXW  260708P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"put","volume":10536,"oi":2097,"ivRaw":23.585,"delta":-0.278,"gamma":0.007,"optionHigh":15.86,"optionLow":6.6,"bid":7.2,"ask":7.3,"last":7.43,"theta":-7.85,"vega":0.648,"contractSymbol":"SPXW  260708P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"put","volume":8336,"oi":1123,"ivRaw":23.301,"delta":-0.314,"gamma":0.008,"optionHigh":17.9,"optionLow":7.75,"bid":8.4,"ask":8.5,"last":8.4,"theta":-9.15,"vega":0.685,"contractSymbol":"SPXW  260708P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"put","volume":15697,"oi":4062,"ivRaw":22.978,"delta":-0.353,"gamma":0.008,"optionHigh":19.8,"optionLow":8.96,"bid":9.8,"ask":9.9,"last":9.8,"theta":-10.6,"vega":0.717,"contractSymbol":"SPXW  260708P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"put","volume":10620,"oi":1694,"ivRaw":22.668,"delta":-0.394,"gamma":0.009,"optionHigh":22,"optionLow":10.36,"bid":11.3,"ask":11.5,"last":11.3,"theta":-12.25,"vega":0.743,"contractSymbol":"SPXW  260708P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"put","volume":14334,"oi":1774,"ivRaw":22.349,"delta":-0.438,"gamma":0.009,"optionHigh":24.45,"optionLow":11.9,"bid":13.1,"ask":13.2,"last":13,"theta":-14.1,"vega":0.761,"contractSymbol":"SPXW  260708P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"put","volume":9382,"oi":1896,"ivRaw":22.001,"delta":-0.483,"gamma":0.009,"optionHigh":27.1,"optionLow":13.6,"bid":15,"ask":15.2,"last":15.1,"theta":-16.143,"vega":0.77,"contractSymbol":"SPXW  260708P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"put","volume":7430,"oi":1018,"ivRaw":22.223,"delta":-0.53,"gamma":0.009,"optionHigh":30.13,"optionLow":15.7,"bid":17.2,"ask":17.4,"last":17.2,"theta":-16.154,"vega":0.768,"contractSymbol":"SPXW  260708P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"put","volume":4030,"oi":2687,"ivRaw":21.857,"delta":-0.577,"gamma":0.009,"optionHigh":33.18,"optionLow":17.92,"bid":19.6,"ask":19.8,"last":19.6,"theta":-13.654,"vega":0.756,"contractSymbol":"SPXW  260708P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"put","volume":2715,"oi":1729,"ivRaw":21.499,"delta":-0.625,"gamma":0.009,"optionHigh":35.97,"optionLow":20.38,"bid":22.3,"ask":22.4,"last":22.3,"theta":-11.404,"vega":0.732,"contractSymbol":"SPXW  260708P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"put","volume":1615,"oi":1038,"ivRaw":21.145,"delta":-0.672,"gamma":0.009,"optionHigh":39.39,"optionLow":22.9,"bid":25.2,"ask":25.3,"last":25.8,"theta":-9.404,"vega":0.698,"contractSymbol":"SPXW  260708P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"put","volume":981,"oi":883,"ivRaw":20.871,"delta":-0.718,"gamma":0.008,"optionHigh":42,"optionLow":25.97,"bid":28.3,"ask":28.5,"last":29.6,"theta":-7.704,"vega":0.653,"contractSymbol":"SPXW  260708P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"put","volume":1515,"oi":1090,"ivRaw":20.54,"delta":-0.761,"gamma":0.008,"optionHigh":46.84,"optionLow":29,"bid":31.8,"ask":31.9,"last":31.2,"theta":-6.204,"vega":0.599,"contractSymbol":"SPXW  260708P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"put","volume":2053,"oi":2746,"ivRaw":20.336,"delta":-0.801,"gamma":0.007,"optionHigh":51.1,"optionLow":32,"bid":35.5,"ask":35.6,"last":36.4,"theta":-5.001,"vega":0.539,"contractSymbol":"SPXW  260708P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"put","volume":1046,"oi":1229,"ivRaw":20.134,"delta":-0.837,"gamma":0.006,"optionHigh":55.4,"optionLow":35.88,"bid":39.4,"ask":39.5,"last":40.4,"theta":-4.001,"vega":0.476,"contractSymbol":"SPXW  260708P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"put","volume":515,"oi":666,"ivRaw":19.978,"delta":-0.868,"gamma":0.006,"optionHigh":59.27,"optionLow":40.1,"bid":43.5,"ask":43.7,"last":42.4,"theta":-3.204,"vega":0.413,"contractSymbol":"SPXW  260708P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":0,"type":"put","volume":601,"oi":537,"ivRaw":19.803,"delta":-0.896,"gamma":0.005,"optionHigh":62.1,"optionLow":44,"bid":47.8,"ask":48,"last":49.7,"theta":-2.554,"vega":0.349,"contractSymbol":"SPXW  260708P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-09","dte":1,"type":"put","volume":352,"oi":221,"ivRaw":17.706,"delta":-0.271,"gamma":0.004,"optionHigh":19.7,"optionLow":11.09,"bid":12.2,"ask":12.4,"last":13,"theta":-11.6,"vega":1.445,"contractSymbol":"SPXW  260709P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-09","dte":1,"type":"put","volume":568,"oi":511,"ivRaw":17.487,"delta":-0.291,"gamma":0.004,"optionHigh":21.3,"optionLow":12.47,"bid":13.2,"ask":13.4,"last":14.08,"theta":-12.298,"vega":1.494,"contractSymbol":"SPXW  260709P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-09","dte":1,"type":"put","volume":402,"oi":1376,"ivRaw":17.272,"delta":-0.312,"gamma":0.005,"optionHigh":22.6,"optionLow":13.8,"bid":14.4,"ask":14.6,"last":13.9,"theta":-12.985,"vega":1.542,"contractSymbol":"SPXW  260709P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"put","volume":226,"oi":696,"ivRaw":17.06,"delta":-0.334,"gamma":0.005,"optionHigh":23.9,"optionLow":14.6,"bid":15.6,"ask":15.8,"last":15.5,"theta":-13.637,"vega":1.586,"contractSymbol":"SPXW  260709P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"put","volume":602,"oi":530,"ivRaw":16.844,"delta":-0.357,"gamma":0.005,"optionHigh":25.7,"optionLow":15.87,"bid":16.9,"ask":17.2,"last":17.9,"theta":-14.231,"vega":1.626,"contractSymbol":"SPXW  260709P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"put","volume":231,"oi":683,"ivRaw":16.592,"delta":-0.381,"gamma":0.005,"optionHigh":26.8,"optionLow":17,"bid":18.4,"ask":18.6,"last":18.28,"theta":-14.709,"vega":1.661,"contractSymbol":"SPXW  260709P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"put","volume":1606,"oi":877,"ivRaw":16.326,"delta":-0.407,"gamma":0.005,"optionHigh":29.9,"optionLow":18.5,"bid":19.9,"ask":20.1,"last":20.6,"theta":-15.07,"vega":1.691,"contractSymbol":"SPXW  260709P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"put","volume":492,"oi":580,"ivRaw":16.083,"delta":-0.433,"gamma":0.006,"optionHigh":32,"optionLow":20,"bid":21.5,"ask":21.8,"last":22.52,"theta":-15.336,"vega":1.714,"contractSymbol":"SPXW  260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"put","volume":1076,"oi":472,"ivRaw":15.848,"delta":-0.461,"gamma":0.006,"optionHigh":33.5,"optionLow":21.8,"bid":23.3,"ask":23.6,"last":23.7,"theta":-15.466,"vega":1.73,"contractSymbol":"SPXW  260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"put","volume":528,"oi":269,"ivRaw":15.623,"delta":-0.49,"gamma":0.006,"optionHigh":34.1,"optionLow":23.5,"bid":25.2,"ask":25.5,"last":26,"theta":-15.443,"vega":1.738,"contractSymbol":"SPXW  260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"put","volume":339,"oi":325,"ivRaw":16.097,"delta":-0.518,"gamma":0.006,"optionHigh":37,"optionLow":25.5,"bid":27.3,"ask":27.5,"last":28.5,"theta":-15.91,"vega":1.737,"contractSymbol":"SPXW  260709P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"put","volume":465,"oi":4441,"ivRaw":15.848,"delta":-0.547,"gamma":0.006,"optionHigh":40.7,"optionLow":27.55,"bid":29.5,"ask":29.7,"last":30.45,"theta":-15.5,"vega":1.726,"contractSymbol":"SPXW  260709P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"put","volume":161,"oi":557,"ivRaw":15.596,"delta":-0.577,"gamma":0.006,"optionHigh":43.95,"optionLow":29.97,"bid":31.8,"ask":32.1,"last":32,"theta":-14.91,"vega":1.706,"contractSymbol":"SPXW  260709P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"put","volume":130,"oi":242,"ivRaw":15.375,"delta":-0.607,"gamma":0.006,"optionHigh":45.2,"optionLow":32.37,"bid":34.3,"ask":34.6,"last":37.95,"theta":-14.184,"vega":1.675,"contractSymbol":"SPXW  260709P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"put","volume":248,"oi":412,"ivRaw":15.146,"delta":-0.638,"gamma":0.006,"optionHigh":47.82,"optionLow":35,"bid":37,"ask":37.3,"last":38.63,"theta":-13.296,"vega":1.634,"contractSymbol":"SPXW  260709P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"put","volume":225,"oi":254,"ivRaw":14.942,"delta":-0.668,"gamma":0.006,"optionHigh":51.34,"optionLow":37.7,"bid":39.8,"ask":40.1,"last":40.2,"theta":-12.311,"vega":1.583,"contractSymbol":"SPXW  260709P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"put","volume":314,"oi":4849,"ivRaw":14.664,"delta":-0.698,"gamma":0.005,"optionHigh":54.72,"optionLow":40.8,"bid":42.8,"ask":43.1,"last":44.07,"theta":-11.155,"vega":1.519,"contractSymbol":"SPXW  260709P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"put","volume":44,"oi":235,"ivRaw":14.476,"delta":-0.728,"gamma":0.005,"optionHigh":58.24,"optionLow":44.6,"bid":45.9,"ask":46.4,"last":45.3,"theta":-10.046,"vega":1.447,"contractSymbol":"SPXW  260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"put","volume":85,"oi":468,"ivRaw":14.244,"delta":-0.757,"gamma":0.005,"optionHigh":62.18,"optionLow":48.25,"bid":49.2,"ask":49.9,"last":49.43,"theta":-8.872,"vega":1.365,"contractSymbol":"SPXW  260709P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":1,"type":"put","volume":61,"oi":323,"ivRaw":14.042,"delta":-0.784,"gamma":0.005,"optionHigh":65.46,"optionLow":51.3,"bid":52.6,"ask":53.6,"last":63.35,"theta":-7.755,"vega":1.276,"contractSymbol":"SPXW  260709P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-10","dte":2,"type":"put","volume":148,"oi":702,"ivRaw":16.687,"delta":-0.311,"gamma":0.004,"optionHigh":26.82,"optionLow":18.03,"bid":18.8,"ask":19,"last":19,"theta":-8.447,"vega":2.067,"contractSymbol":"SPXW  260710P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-10","dte":2,"type":"put","volume":390,"oi":2473,"ivRaw":16.487,"delta":-0.327,"gamma":0.004,"optionHigh":25.8,"optionLow":19.67,"bid":20,"ask":20.2,"last":20.9,"theta":-8.59,"vega":2.113,"contractSymbol":"SPXW  260710P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-10","dte":2,"type":"put","volume":209,"oi":1374,"ivRaw":16.298,"delta":-0.345,"gamma":0.004,"optionHigh":28,"optionLow":20.33,"bid":21.2,"ask":21.4,"last":21,"theta":-8.722,"vega":2.156,"contractSymbol":"SPXW  260710P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"put","volume":104,"oi":419,"ivRaw":16.072,"delta":-0.363,"gamma":0.004,"optionHigh":29.59,"optionLow":21.6,"bid":22.5,"ask":22.8,"last":23.43,"theta":-8.809,"vega":2.195,"contractSymbol":"SPXW  260710P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"put","volume":141,"oi":950,"ivRaw":15.899,"delta":-0.382,"gamma":0.004,"optionHigh":32.35,"optionLow":23.19,"bid":23.9,"ask":24.2,"last":24.1,"theta":-8.906,"vega":2.232,"contractSymbol":"SPXW  260710P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"put","volume":125,"oi":1639,"ivRaw":15.685,"delta":-0.401,"gamma":0.004,"optionHigh":33.33,"optionLow":23.87,"bid":25.4,"ask":25.7,"last":30.3,"theta":-8.95,"vega":2.263,"contractSymbol":"SPXW  260710P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"put","volume":454,"oi":5221,"ivRaw":15.472,"delta":-0.421,"gamma":0.004,"optionHigh":36.47,"optionLow":25.38,"bid":26.9,"ask":27.2,"last":27.98,"theta":-8.964,"vega":2.29,"contractSymbol":"SPXW  260710P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"put","volume":537,"oi":1001,"ivRaw":15.263,"delta":-0.442,"gamma":0.004,"optionHigh":38.58,"optionLow":27.78,"bid":28.6,"ask":28.9,"last":29,"theta":-8.949,"vega":2.311,"contractSymbol":"SPXW  260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"put","volume":239,"oi":826,"ivRaw":15.052,"delta":-0.464,"gamma":0.005,"optionHigh":40.63,"optionLow":29.5,"bid":30.4,"ask":30.7,"last":30.6,"theta":-8.9,"vega":2.326,"contractSymbol":"SPXW  260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"put","volume":125,"oi":389,"ivRaw":14.858,"delta":-0.487,"gamma":0.005,"optionHigh":41.5,"optionLow":31.35,"bid":32.2,"ask":32.5,"last":35.85,"theta":-8.824,"vega":2.334,"contractSymbol":"SPXW  260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"put","volume":303,"oi":1613,"ivRaw":15.463,"delta":-0.509,"gamma":0.004,"optionHigh":43.3,"optionLow":32.1,"bid":34.2,"ask":34.5,"last":34.4,"theta":-9.185,"vega":2.335,"contractSymbol":"SPXW  260710P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"put","volume":227,"oi":1562,"ivRaw":15.26,"delta":-0.531,"gamma":0.004,"optionHigh":45.6,"optionLow":34,"bid":36.3,"ask":36.6,"last":37.1,"theta":-9.026,"vega":2.328,"contractSymbol":"SPXW  260710P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"put","volume":260,"oi":922,"ivRaw":15.05,"delta":-0.554,"gamma":0.004,"optionHigh":48.6,"optionLow":37,"bid":38.5,"ask":38.8,"last":42.2,"theta":-8.824,"vega":2.314,"contractSymbol":"SPXW  260710P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"put","volume":87,"oi":690,"ivRaw":14.853,"delta":-0.578,"gamma":0.005,"optionHigh":50.8,"optionLow":40,"bid":40.8,"ask":41.2,"last":40.71,"theta":-8.59,"vega":2.291,"contractSymbol":"SPXW  260710P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"put","volume":96,"oi":645,"ivRaw":14.648,"delta":-0.601,"gamma":0.005,"optionHigh":55.87,"optionLow":41.58,"bid":43.3,"ask":43.6,"last":45.02,"theta":-8.314,"vega":2.259,"contractSymbol":"SPXW  260710P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"put","volume":88,"oi":387,"ivRaw":14.475,"delta":-0.625,"gamma":0.004,"optionHigh":57,"optionLow":44.34,"bid":45.9,"ask":46.2,"last":47.52,"theta":-8.017,"vega":2.219,"contractSymbol":"SPXW  260710P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"put","volume":309,"oi":3680,"ivRaw":14.29,"delta":-0.649,"gamma":0.004,"optionHigh":60,"optionLow":46.95,"bid":48.6,"ask":49,"last":57.35,"theta":-7.676,"vega":2.17,"contractSymbol":"SPXW  260710P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"put","volume":20,"oi":314,"ivRaw":14.091,"delta":-0.673,"gamma":0.004,"optionHigh":61.36,"optionLow":50.95,"bid":51.5,"ask":51.8,"last":60.94,"theta":-7.292,"vega":2.112,"contractSymbol":"SPXW  260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"put","volume":52,"oi":346,"ivRaw":13.925,"delta":-0.697,"gamma":0.004,"optionHigh":67.97,"optionLow":52,"bid":54.5,"ask":54.9,"last":59.9,"theta":-6.899,"vega":2.045,"contractSymbol":"SPXW  260710P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":2,"type":"put","volume":21,"oi":296,"ivRaw":13.745,"delta":-0.72,"gamma":0.004,"optionHigh":68.73,"optionLow":59.46,"bid":57.2,"ask":58.5,"last":64.84,"theta":-6.47,"vega":1.969,"contractSymbol":"SPXW  260710P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-13","dte":5,"type":"put","volume":51,"oi":287,"ivRaw":13.017,"delta":-0.343,"gamma":0.003,"optionHigh":34.8,"optionLow":24.87,"bid":26,"ask":26.3,"last":27.09,"theta":-4.352,"vega":3.291,"contractSymbol":"SPXW  260713P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-13","dte":5,"type":"put","volume":217,"oi":1902,"ivRaw":12.871,"delta":-0.358,"gamma":0.003,"optionHigh":36.03,"optionLow":27.2,"bid":27.3,"ask":27.6,"last":27.2,"theta":-4.379,"vega":3.341,"contractSymbol":"SPXW  260713P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-13","dte":5,"type":"put","volume":85,"oi":779,"ivRaw":12.735,"delta":-0.373,"gamma":0.003,"optionHigh":37.4,"optionLow":26.98,"bid":28.7,"ask":28.9,"last":32.18,"theta":-4.404,"vega":3.387,"contractSymbol":"SPXW  260713P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"put","volume":50,"oi":191,"ivRaw":12.579,"delta":-0.389,"gamma":0.003,"optionHigh":39.28,"optionLow":30.4,"bid":30.1,"ask":30.3,"last":31.35,"theta":-4.414,"vega":3.43,"contractSymbol":"SPXW  260713P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"put","volume":46,"oi":194,"ivRaw":12.427,"delta":-0.405,"gamma":0.003,"optionHigh":41.2,"optionLow":31.38,"bid":31.5,"ask":31.8,"last":31.38,"theta":-4.418,"vega":3.467,"contractSymbol":"SPXW  260713P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"put","volume":32,"oi":250,"ivRaw":12.286,"delta":-0.422,"gamma":0.004,"optionHigh":42.5,"optionLow":30.9,"bid":33.1,"ask":33.3,"last":35.03,"theta":-4.419,"vega":3.5,"contractSymbol":"SPXW  260713P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"put","volume":78,"oi":645,"ivRaw":12.15,"delta":-0.439,"gamma":0.004,"optionHigh":44.8,"optionLow":33.51,"bid":34.7,"ask":34.9,"last":40,"theta":-4.413,"vega":3.527,"contractSymbol":"SPXW  260713P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"put","volume":81,"oi":384,"ivRaw":11.989,"delta":-0.457,"gamma":0.004,"optionHigh":46.4,"optionLow":35.91,"bid":36.4,"ask":36.6,"last":35.99,"theta":-4.389,"vega":3.548,"contractSymbol":"SPXW  260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"put","volume":87,"oi":245,"ivRaw":11.832,"delta":-0.475,"gamma":0.004,"optionHigh":46.5,"optionLow":36.9,"bid":38.2,"ask":38.4,"last":38.25,"theta":-4.357,"vega":3.562,"contractSymbol":"SPXW  260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"put","volume":57,"oi":578,"ivRaw":11.679,"delta":-0.494,"gamma":0.004,"optionHigh":50.68,"optionLow":37.6,"bid":40,"ask":40.3,"last":47.1,"theta":-4.318,"vega":3.569,"contractSymbol":"SPXW  260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"put","volume":56,"oi":287,"ivRaw":11.51,"delta":-0.513,"gamma":0.004,"optionHigh":50,"optionLow":41,"bid":42,"ask":42.2,"last":49.45,"theta":-4.26,"vega":3.567,"contractSymbol":"SPXW  260713P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"put","volume":85,"oi":993,"ivRaw":12.591,"delta":-0.529,"gamma":0.004,"optionHigh":53.15,"optionLow":41,"bid":44,"ask":44.3,"last":44.05,"theta":-4.64,"vega":3.559,"contractSymbol":"SPXW  260713P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"put","volume":89,"oi":261,"ivRaw":12.43,"delta":-0.547,"gamma":0.004,"optionHigh":57.2,"optionLow":44.94,"bid":46.1,"ask":46.5,"last":46.02,"theta":-4.566,"vega":3.544,"contractSymbol":"SPXW  260713P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"put","volume":40,"oi":212,"ivRaw":12.271,"delta":-0.566,"gamma":0.004,"optionHigh":59.7,"optionLow":47.64,"bid":48.4,"ask":48.7,"last":57.09,"theta":-4.483,"vega":3.52,"contractSymbol":"SPXW  260713P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"put","volume":23,"oi":404,"ivRaw":12.125,"delta":-0.585,"gamma":0.004,"optionHigh":56.96,"optionLow":49.85,"bid":50.7,"ask":51,"last":50.75,"theta":-4.394,"vega":3.488,"contractSymbol":"SPXW  260713P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"put","volume":69,"oi":159,"ivRaw":11.983,"delta":-0.604,"gamma":0.004,"optionHigh":63.85,"optionLow":51.5,"bid":53.1,"ask":53.5,"last":51.8,"theta":-4.296,"vega":3.447,"contractSymbol":"SPXW  260713P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"put","volume":97,"oi":1257,"ivRaw":11.824,"delta":-0.623,"gamma":0.004,"optionHigh":62.47,"optionLow":54,"bid":55.7,"ask":56,"last":62.47,"theta":-4.181,"vega":3.396,"contractSymbol":"SPXW  260713P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"put","volume":13,"oi":92,"ivRaw":11.692,"delta":-0.643,"gamma":0.004,"optionHigh":69.4,"optionLow":56.69,"bid":58.3,"ask":58.7,"last":68.14,"theta":-4.066,"vega":3.338,"contractSymbol":"SPXW  260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"put","volume":43,"oi":200,"ivRaw":11.544,"delta":-0.662,"gamma":0.004,"optionHigh":67.92,"optionLow":59.9,"bid":61.1,"ask":61.4,"last":63.3,"theta":-3.934,"vega":3.269,"contractSymbol":"SPXW  260713P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":5,"type":"put","volume":3,"oi":104,"ivRaw":11.394,"delta":-0.682,"gamma":0.003,"optionHigh":67.5,"optionLow":67.23,"bid":64,"ask":64.3,"last":67.5,"theta":-3.793,"vega":3.19,"contractSymbol":"SPXW  260713P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-14","dte":6,"type":"put","volume":2,"oi":214,"ivRaw":13.681,"delta":-0.361,"gamma":0.003,"optionHigh":36.7,"optionLow":35.3,"bid":32.3,"ask":32.6,"last":36.7,"theta":-4.23,"vega":3.657,"contractSymbol":"SPXW  260714P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-14","dte":6,"type":"put","volume":12,"oi":435,"ivRaw":13.552,"delta":-0.375,"gamma":0.003,"optionHigh":40.13,"optionLow":33.2,"bid":33.7,"ask":34,"last":39.91,"theta":-4.247,"vega":3.7,"contractSymbol":"SPXW  260714P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-14","dte":6,"type":"put","volume":28,"oi":1638,"ivRaw":13.447,"delta":-0.388,"gamma":0.003,"optionHigh":41.6,"optionLow":32.9,"bid":35.1,"ask":35.4,"last":38.3,"theta":-4.267,"vega":3.741,"contractSymbol":"SPXW  260714P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"put","volume":4,"oi":52,"ivRaw":13.308,"delta":-0.402,"gamma":0.003,"optionHigh":42.4,"optionLow":38.6,"bid":36.6,"ask":36.9,"last":41.9,"theta":-4.269,"vega":3.777,"contractSymbol":"SPXW  260714P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"put","volume":53,"oi":421,"ivRaw":13.169,"delta":-0.416,"gamma":0.003,"optionHigh":45.6,"optionLow":37.2,"bid":38.1,"ask":38.4,"last":39.4,"theta":-4.266,"vega":3.809,"contractSymbol":"SPXW  260714P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"put","volume":18,"oi":204,"ivRaw":13.039,"delta":-0.431,"gamma":0.003,"optionHigh":47.07,"optionLow":39.3,"bid":39.7,"ask":40,"last":46.85,"theta":-4.26,"vega":3.836,"contractSymbol":"SPXW  260714P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"put","volume":31,"oi":883,"ivRaw":12.889,"delta":-0.446,"gamma":0.003,"optionHigh":49.2,"optionLow":40.03,"bid":41.4,"ask":41.7,"last":41.06,"theta":-4.242,"vega":3.859,"contractSymbol":"SPXW  260714P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"put","volume":29,"oi":1630,"ivRaw":12.746,"delta":-0.461,"gamma":0.003,"optionHigh":50.1,"optionLow":41.6,"bid":43.1,"ask":43.5,"last":47.2,"theta":-4.22,"vega":3.876,"contractSymbol":"SPXW  260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"put","volume":104,"oi":107,"ivRaw":12.61,"delta":-0.477,"gamma":0.003,"optionHigh":52.2,"optionLow":43.48,"bid":44.9,"ask":45.3,"last":51.5,"theta":-4.193,"vega":3.888,"contractSymbol":"SPXW  260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"put","volume":49,"oi":559,"ivRaw":12.481,"delta":-0.493,"gamma":0.003,"optionHigh":52.48,"optionLow":46.3,"bid":46.8,"ask":47.1,"last":48.42,"theta":-4.162,"vega":3.894,"contractSymbol":"SPXW  260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"put","volume":36,"oi":223,"ivRaw":12.34,"delta":-0.51,"gamma":0.003,"optionHigh":53.58,"optionLow":46.8,"bid":48.8,"ask":49.1,"last":48.34,"theta":-4.118,"vega":3.893,"contractSymbol":"SPXW  260714P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"put","volume":73,"oi":370,"ivRaw":13.464,"delta":-0.524,"gamma":0.003,"optionHigh":57.75,"optionLow":49.4,"bid":50.8,"ask":51.1,"last":51.77,"theta":-4.48,"vega":3.888,"contractSymbol":"SPXW  260714P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"put","volume":21,"oi":226,"ivRaw":13.337,"delta":-0.539,"gamma":0.003,"optionHigh":59.2,"optionLow":51.08,"bid":52.9,"ask":53.3,"last":52.7,"theta":-4.427,"vega":3.876,"contractSymbol":"SPXW  260714P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"put","volume":12,"oi":99,"ivRaw":13.19,"delta":-0.555,"gamma":0.003,"optionHigh":61.22,"optionLow":53.5,"bid":55.1,"ask":55.4,"last":57.6,"theta":-4.361,"vega":3.857,"contractSymbol":"SPXW  260714P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"put","volume":15,"oi":215,"ivRaw":13.046,"delta":-0.571,"gamma":0.003,"optionHigh":64.9,"optionLow":56.61,"bid":57.4,"ask":57.7,"last":64.9,"theta":-4.289,"vega":3.832,"contractSymbol":"SPXW  260714P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"put","volume":9,"oi":81,"ivRaw":12.92,"delta":-0.587,"gamma":0.003,"optionHigh":65.7,"optionLow":62.4,"bid":59.7,"ask":60.1,"last":62.4,"theta":-4.215,"vega":3.801,"contractSymbol":"SPXW  260714P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"put","volume":104,"oi":2014,"ivRaw":12.788,"delta":-0.604,"gamma":0.003,"optionHigh":71.39,"optionLow":60.9,"bid":62.2,"ask":62.5,"last":63.29,"theta":-4.132,"vega":3.762,"contractSymbol":"SPXW  260714P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"put","volume":0,"oi":91,"ivRaw":12.656,"delta":-0.62,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.7,"ask":65.1,"last":44.09,"theta":-4.041,"vega":3.716,"contractSymbol":"SPXW  260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"put","volume":11,"oi":274,"ivRaw":12.514,"delta":-0.637,"gamma":0.003,"optionHigh":76.83,"optionLow":70.88,"bid":67.4,"ask":67.8,"last":76.83,"theta":-3.94,"vega":3.662,"contractSymbol":"SPXW  260714P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":6,"type":"put","volume":0,"oi":113,"ivRaw":12.388,"delta":-0.654,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.1,"ask":70.5,"last":48.34,"theta":-3.837,"vega":3.601,"contractSymbol":"SPXW  260714P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-15","dte":7,"type":"put","volume":1,"oi":252,"ivRaw":13.774,"delta":-0.373,"gamma":0.003,"optionHigh":38.7,"optionLow":38.7,"bid":36.7,"ask":37,"last":38.7,"theta":-4,"vega":3.979,"contractSymbol":"SPXW  260715P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-15","dte":7,"type":"put","volume":15,"oi":591,"ivRaw":13.666,"delta":-0.385,"gamma":0.003,"optionHigh":42.66,"optionLow":37.86,"bid":38.1,"ask":38.4,"last":40.3,"theta":-4.015,"vega":4.019,"contractSymbol":"SPXW  260715P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-15","dte":7,"type":"put","volume":2,"oi":214,"ivRaw":13.519,"delta":-0.397,"gamma":0.003,"optionHigh":42.6,"optionLow":39.08,"bid":39.5,"ask":39.9,"last":39.08,"theta":-4.013,"vega":4.055,"contractSymbol":"SPXW  260715P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"put","volume":7,"oi":101,"ivRaw":13.392,"delta":-0.41,"gamma":0.003,"optionHigh":46.54,"optionLow":40.58,"bid":41,"ask":41.4,"last":43.03,"theta":-4.014,"vega":4.088,"contractSymbol":"SPXW  260715P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"put","volume":15,"oi":138,"ivRaw":13.265,"delta":-0.424,"gamma":0.003,"optionHigh":47.9,"optionLow":42.1,"bid":42.6,"ask":42.9,"last":45.3,"theta":-4.01,"vega":4.118,"contractSymbol":"SPXW  260715P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"put","volume":13,"oi":184,"ivRaw":13.123,"delta":-0.437,"gamma":0.003,"optionHigh":49.45,"optionLow":44.53,"bid":44.2,"ask":44.6,"last":47,"theta":-3.996,"vega":4.143,"contractSymbol":"SPXW  260715P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"put","volume":6,"oi":260,"ivRaw":12.989,"delta":-0.451,"gamma":0.003,"optionHigh":53.9,"optionLow":44.73,"bid":45.9,"ask":46.2,"last":44.84,"theta":-3.981,"vega":4.163,"contractSymbol":"SPXW  260715P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"put","volume":8,"oi":76,"ivRaw":12.85,"delta":-0.465,"gamma":0.003,"optionHigh":53.28,"optionLow":47,"bid":47.6,"ask":48,"last":52.3,"theta":-3.959,"vega":4.179,"contractSymbol":"SPXW  260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"put","volume":39,"oi":101,"ivRaw":12.73,"delta":-0.48,"gamma":0.003,"optionHigh":57.44,"optionLow":49.76,"bid":49.5,"ask":49.8,"last":52.7,"theta":-3.937,"vega":4.189,"contractSymbol":"SPXW  260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"put","volume":63,"oi":115,"ivRaw":12.646,"delta":-0.494,"gamma":0.003,"optionHigh":59.44,"optionLow":49.63,"bid":51.3,"ask":51.7,"last":58,"theta":-3.922,"vega":4.194,"contractSymbol":"SPXW  260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"put","volume":25,"oi":84,"ivRaw":12.462,"delta":-0.51,"gamma":0.003,"optionHigh":60.73,"optionLow":51.57,"bid":53.3,"ask":53.6,"last":60.3,"theta":-3.869,"vega":4.193,"contractSymbol":"SPXW  260715P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"put","volume":53,"oi":534,"ivRaw":13.709,"delta":-0.522,"gamma":0.003,"optionHigh":62.98,"optionLow":52.2,"bid":55.3,"ask":55.6,"last":59.9,"theta":-4.24,"vega":4.188,"contractSymbol":"SPXW  260715P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"put","volume":99,"oi":154,"ivRaw":13.581,"delta":-0.537,"gamma":0.003,"optionHigh":63.55,"optionLow":55.42,"bid":57.4,"ask":57.7,"last":58.55,"theta":-4.194,"vega":4.177,"contractSymbol":"SPXW  260715P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"put","volume":13,"oi":58,"ivRaw":13.448,"delta":-0.551,"gamma":0.003,"optionHigh":66.3,"optionLow":61.41,"bid":59.5,"ask":59.9,"last":66.3,"theta":-4.141,"vega":4.16,"contractSymbol":"SPXW  260715P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"put","volume":18,"oi":212,"ivRaw":13.32,"delta":-0.566,"gamma":0.003,"optionHigh":68.7,"optionLow":60.29,"bid":61.8,"ask":62.1,"last":66.13,"theta":-4.083,"vega":4.137,"contractSymbol":"SPXW  260715P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"put","volume":11,"oi":76,"ivRaw":13.185,"delta":-0.58,"gamma":0.003,"optionHigh":71.28,"optionLow":68.28,"bid":64.1,"ask":64.5,"last":71.28,"theta":-4.019,"vega":4.109,"contractSymbol":"SPXW  260715P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"put","volume":42,"oi":427,"ivRaw":13.047,"delta":-0.595,"gamma":0.003,"optionHigh":75.75,"optionLow":64.49,"bid":66.5,"ask":66.9,"last":66.45,"theta":-3.947,"vega":4.073,"contractSymbol":"SPXW  260715P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"put","volume":6,"oi":27,"ivRaw":12.923,"delta":-0.611,"gamma":0.003,"optionHigh":72.4,"optionLow":70.05,"bid":69,"ask":69.3,"last":71.6,"theta":-3.874,"vega":4.032,"contractSymbol":"SPXW  260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"put","volume":9,"oi":397,"ivRaw":12.792,"delta":-0.626,"gamma":0.003,"optionHigh":80,"optionLow":70.45,"bid":71.5,"ask":71.9,"last":74.2,"theta":-3.793,"vega":3.984,"contractSymbol":"SPXW  260715P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":7,"type":"put","volume":0,"oi":75,"ivRaw":12.665,"delta":-0.641,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.2,"ask":74.6,"last":57.73,"theta":-3.708,"vega":3.929,"contractSymbol":"SPXW  260715P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-16","dte":8,"type":"put","volume":9,"oi":146,"ivRaw":13.885,"delta":-0.381,"gamma":0.002,"optionHigh":46.66,"optionLow":45.11,"bid":40.6,"ask":41.2,"last":45.11,"theta":-3.788,"vega":4.274,"contractSymbol":"SPXW  260716P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-16","dte":8,"type":"put","volume":1,"oi":644,"ivRaw":13.749,"delta":-0.392,"gamma":0.002,"optionHigh":45.88,"optionLow":45.88,"bid":42.1,"ask":42.6,"last":45.88,"theta":-3.787,"vega":4.31,"contractSymbol":"SPXW  260716P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-16","dte":8,"type":"put","volume":68,"oi":401,"ivRaw":13.614,"delta":-0.404,"gamma":0.003,"optionHigh":48.6,"optionLow":44.05,"bid":43.6,"ask":44.1,"last":45.37,"theta":-3.784,"vega":4.344,"contractSymbol":"SPXW  260716P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"put","volume":9,"oi":42,"ivRaw":13.492,"delta":-0.416,"gamma":0.003,"optionHigh":44.98,"optionLow":44.98,"bid":45.1,"ask":45.6,"last":44.98,"theta":-3.781,"vega":4.375,"contractSymbol":"SPXW  260716P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"put","volume":7,"oi":261,"ivRaw":13.367,"delta":-0.428,"gamma":0.003,"optionHigh":47.69,"optionLow":45.27,"bid":46.6,"ask":47.2,"last":47.69,"theta":-3.774,"vega":4.403,"contractSymbol":"SPXW  260716P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"put","volume":0,"oi":98,"ivRaw":13.239,"delta":-0.441,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":48.2,"ask":48.8,"last":38.15,"theta":-3.763,"vega":4.426,"contractSymbol":"SPXW  260716P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"put","volume":44,"oi":1551,"ivRaw":13.12,"delta":-0.454,"gamma":0.003,"optionHigh":54.4,"optionLow":48.21,"bid":50,"ask":50.5,"last":49.78,"theta":-3.749,"vega":4.445,"contractSymbol":"SPXW  260716P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"put","volume":5,"oi":972,"ivRaw":12.998,"delta":-0.467,"gamma":0.003,"optionHigh":56.2,"optionLow":55.83,"bid":51.6,"ask":52.2,"last":55.83,"theta":-3.731,"vega":4.46,"contractSymbol":"SPXW  260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"put","volume":13,"oi":133,"ivRaw":12.872,"delta":-0.481,"gamma":0.003,"optionHigh":61.4,"optionLow":53.28,"bid":53.4,"ask":54,"last":53.28,"theta":-3.708,"vega":4.47,"contractSymbol":"SPXW  260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"put","volume":20,"oi":123,"ivRaw":12.734,"delta":-0.495,"gamma":0.003,"optionHigh":58.56,"optionLow":54.93,"bid":55.4,"ask":55.9,"last":56.9,"theta":-3.677,"vega":4.474,"contractSymbol":"SPXW  260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"put","volume":64,"oi":345,"ivRaw":12.598,"delta":-0.509,"gamma":0.003,"optionHigh":62.92,"optionLow":58.54,"bid":57.2,"ask":57.8,"last":58.54,"theta":-3.641,"vega":4.473,"contractSymbol":"SPXW  260716P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"put","volume":18,"oi":195,"ivRaw":13.936,"delta":-0.52,"gamma":0.003,"optionHigh":64.58,"optionLow":58.8,"bid":59.2,"ask":59.8,"last":59.03,"theta":-4.014,"vega":4.469,"contractSymbol":"SPXW  260716P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"put","volume":30,"oi":103,"ivRaw":13.808,"delta":-0.533,"gamma":0.003,"optionHigh":66.95,"optionLow":59.38,"bid":61.4,"ask":62,"last":62.66,"theta":-3.972,"vega":4.459,"contractSymbol":"SPXW  260716P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"put","volume":2,"oi":156,"ivRaw":13.676,"delta":-0.546,"gamma":0.003,"optionHigh":70.4,"optionLow":68.7,"bid":63.4,"ask":64,"last":68.7,"theta":-3.924,"vega":4.444,"contractSymbol":"SPXW  260716P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"put","volume":12,"oi":216,"ivRaw":13.55,"delta":-0.56,"gamma":0.003,"optionHigh":71.22,"optionLow":67.3,"bid":65.6,"ask":66.2,"last":67.3,"theta":-3.874,"vega":4.424,"contractSymbol":"SPXW  260716P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"put","volume":0,"oi":138,"ivRaw":13.419,"delta":-0.574,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68,"ask":68.6,"last":48.35,"theta":-3.818,"vega":4.398,"contractSymbol":"SPXW  260716P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"put","volume":18,"oi":769,"ivRaw":13.295,"delta":-0.587,"gamma":0.003,"optionHigh":76.33,"optionLow":69.5,"bid":70.2,"ask":70.8,"last":69.5,"theta":-3.76,"vega":4.366,"contractSymbol":"SPXW  260716P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"put","volume":0,"oi":49,"ivRaw":13.177,"delta":-0.601,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73.3,"last":51.99,"theta":-3.697,"vega":4.329,"contractSymbol":"SPXW  260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"put","volume":0,"oi":39,"ivRaw":13.046,"delta":-0.615,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":75.8,"last":47.55,"theta":-3.628,"vega":4.286,"contractSymbol":"SPXW  260716P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":8,"type":"put","volume":0,"oi":135,"ivRaw":12.917,"delta":-0.63,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.4,"last":51.2,"theta":-3.554,"vega":4.236,"contractSymbol":"SPXW  260716P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-17","dte":9,"type":"put","volume":1,"oi":847,"ivRaw":13.774,"delta":-0.38,"gamma":0.002,"optionHigh":46.4,"optionLow":46.4,"bid":41.9,"ask":42.6,"last":46.4,"theta":-3.516,"vega":4.455,"contractSymbol":"SPX   260717P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-17","dte":9,"type":"put","volume":14,"oi":3875,"ivRaw":13.655,"delta":-0.391,"gamma":0.002,"optionHigh":49.03,"optionLow":41.35,"bid":43.3,"ask":44,"last":49.03,"theta":-3.516,"vega":4.492,"contractSymbol":"SPX   260717P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-17","dte":9,"type":"put","volume":10,"oi":662,"ivRaw":13.516,"delta":-0.402,"gamma":0.002,"optionHigh":46.9,"optionLow":43.9,"bid":44.8,"ask":45.5,"last":45.5,"theta":-3.508,"vega":4.527,"contractSymbol":"SPX   260717P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"put","volume":2,"oi":514,"ivRaw":13.411,"delta":-0.414,"gamma":0.002,"optionHigh":52.28,"optionLow":47.81,"bid":46.3,"ask":47,"last":52.28,"theta":-3.507,"vega":4.558,"contractSymbol":"SPX   260717P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"put","volume":29,"oi":656,"ivRaw":13.293,"delta":-0.426,"gamma":0.003,"optionHigh":54.7,"optionLow":47,"bid":47.9,"ask":48.6,"last":54.02,"theta":-3.499,"vega":4.587,"contractSymbol":"SPX   260717P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"put","volume":9,"oi":477,"ivRaw":13.162,"delta":-0.438,"gamma":0.003,"optionHigh":56,"optionLow":48.78,"bid":49.5,"ask":50.2,"last":56,"theta":-3.484,"vega":4.611,"contractSymbol":"SPX   260717P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"put","volume":111,"oi":20159,"ivRaw":13.04,"delta":-0.451,"gamma":0.003,"optionHigh":59,"optionLow":48.87,"bid":51.1,"ask":51.9,"last":59,"theta":-3.468,"vega":4.631,"contractSymbol":"SPX   260717P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"put","volume":183,"oi":1818,"ivRaw":12.916,"delta":-0.464,"gamma":0.003,"optionHigh":60.9,"optionLow":52,"bid":52.8,"ask":53.6,"last":56.3,"theta":-3.447,"vega":4.647,"contractSymbol":"SPX   260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"put","volume":68,"oi":745,"ivRaw":12.788,"delta":-0.477,"gamma":0.003,"optionHigh":61.9,"optionLow":52.34,"bid":54.6,"ask":55.4,"last":56.4,"theta":-3.422,"vega":4.659,"contractSymbol":"SPX   260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"put","volume":87,"oi":2570,"ivRaw":12.661,"delta":-0.49,"gamma":0.003,"optionHigh":61.09,"optionLow":55.1,"bid":56.4,"ask":57.2,"last":58.1,"theta":-3.394,"vega":4.665,"contractSymbol":"SPX   260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"put","volume":14,"oi":904,"ivRaw":12.538,"delta":-0.504,"gamma":0.003,"optionHigh":63.09,"optionLow":57.6,"bid":58.4,"ask":59.2,"last":57.6,"theta":-3.362,"vega":4.666,"contractSymbol":"SPX   260717P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"put","volume":175,"oi":1861,"ivRaw":13.908,"delta":-0.515,"gamma":0.002,"optionHigh":68.92,"optionLow":58.89,"bid":60.3,"ask":61.1,"last":68.13,"theta":-3.726,"vega":4.664,"contractSymbol":"SPX   260717P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"put","volume":21,"oi":611,"ivRaw":13.791,"delta":-0.527,"gamma":0.002,"optionHigh":71.02,"optionLow":69.77,"bid":62.3,"ask":63.2,"last":69.77,"theta":-3.688,"vega":4.656,"contractSymbol":"SPX   260717P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"put","volume":0,"oi":1309,"ivRaw":13.66,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.3,"ask":65.3,"last":50,"theta":-3.642,"vega":4.643,"contractSymbol":"SPX   260717P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"put","volume":3,"oi":675,"ivRaw":13.547,"delta":-0.553,"gamma":0.002,"optionHigh":71.64,"optionLow":65.95,"bid":66.4,"ask":67.4,"last":65.95,"theta":-3.598,"vega":4.626,"contractSymbol":"SPX   260717P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"put","volume":1,"oi":503,"ivRaw":13.419,"delta":-0.566,"gamma":0.003,"optionHigh":68.15,"optionLow":68.15,"bid":68.6,"ask":69.8,"last":68.15,"theta":-3.545,"vega":4.603,"contractSymbol":"SPX   260717P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"put","volume":2860,"oi":24297,"ivRaw":13.287,"delta":-0.579,"gamma":0.003,"optionHigh":80,"optionLow":72.59,"bid":70.9,"ask":72.1,"last":79.05,"theta":-3.487,"vega":4.574,"contractSymbol":"SPX   260717P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"put","volume":0,"oi":676,"ivRaw":13.173,"delta":-0.593,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":73.3,"ask":74.5,"last":53.8,"theta":-3.43,"vega":4.541,"contractSymbol":"SPX   260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"put","volume":0,"oi":495,"ivRaw":13.057,"delta":-0.606,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75.8,"ask":77,"last":60.06,"theta":-3.369,"vega":4.501,"contractSymbol":"SPX   260717P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":9,"type":"put","volume":0,"oi":216,"ivRaw":12.934,"delta":-0.62,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":79.5,"last":57.6,"theta":-3.302,"vega":4.455,"contractSymbol":"SPX   260717P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-20","dte":12,"type":"put","volume":2,"oi":109,"ivRaw":12.861,"delta":-0.394,"gamma":0.002,"optionHigh":54.43,"optionLow":54.43,"bid":48.6,"ask":49.1,"last":54.43,"theta":-2.888,"vega":5.259,"contractSymbol":"SPXW  260720P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-20","dte":12,"type":"put","volume":42,"oi":215,"ivRaw":12.767,"delta":-0.404,"gamma":0.002,"optionHigh":51.88,"optionLow":49.79,"bid":50,"ask":50.5,"last":51.88,"theta":-2.889,"vega":5.296,"contractSymbol":"SPXW  260720P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-20","dte":12,"type":"put","volume":45,"oi":314,"ivRaw":12.655,"delta":-0.415,"gamma":0.002,"optionHigh":53.81,"optionLow":51.15,"bid":51.4,"ask":52,"last":53.81,"theta":-2.885,"vega":5.329,"contractSymbol":"SPXW  260720P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"put","volume":1,"oi":92,"ivRaw":12.544,"delta":-0.426,"gamma":0.002,"optionHigh":55.29,"optionLow":55.29,"bid":53,"ask":53.6,"last":55.29,"theta":-2.878,"vega":5.358,"contractSymbol":"SPXW  260720P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"put","volume":10,"oi":158,"ivRaw":12.432,"delta":-0.437,"gamma":0.002,"optionHigh":56.39,"optionLow":53.63,"bid":54.6,"ask":55.1,"last":53.63,"theta":-2.869,"vega":5.384,"contractSymbol":"SPXW  260720P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"put","volume":0,"oi":104,"ivRaw":12.31,"delta":-0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.2,"ask":56.8,"last":42.42,"theta":-2.856,"vega":5.406,"contractSymbol":"SPXW  260720P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"put","volume":14,"oi":2157,"ivRaw":12.206,"delta":-0.459,"gamma":0.002,"optionHigh":65,"optionLow":56.58,"bid":57.8,"ask":58.5,"last":65,"theta":-2.845,"vega":5.425,"contractSymbol":"SPXW  260720P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"put","volume":7,"oi":45,"ivRaw":12.082,"delta":-0.471,"gamma":0.002,"optionHigh":61.51,"optionLow":59.83,"bid":59.6,"ask":60.2,"last":59.83,"theta":-2.826,"vega":5.439,"contractSymbol":"SPXW  260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"put","volume":49,"oi":153,"ivRaw":11.966,"delta":-0.483,"gamma":0.002,"optionHigh":71.33,"optionLow":60.9,"bid":61.4,"ask":62,"last":60.9,"theta":-2.807,"vega":5.448,"contractSymbol":"SPXW  260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"put","volume":16,"oi":33,"ivRaw":11.861,"delta":-0.495,"gamma":0.002,"optionHigh":73.23,"optionLow":64,"bid":63.2,"ask":63.8,"last":66,"theta":-2.788,"vega":5.452,"contractSymbol":"SPXW  260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"put","volume":15,"oi":183,"ivRaw":11.738,"delta":-0.508,"gamma":0.002,"optionHigh":71.28,"optionLow":65,"bid":65.2,"ask":65.7,"last":71.28,"theta":-2.762,"vega":5.452,"contractSymbol":"SPXW  260720P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"put","volume":3,"oi":2037,"ivRaw":13.345,"delta":-0.517,"gamma":0.002,"optionHigh":72.37,"optionLow":65.9,"bid":67,"ask":67.7,"last":72.37,"theta":-3.126,"vega":5.448,"contractSymbol":"SPXW  260720P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"put","volume":2,"oi":102,"ivRaw":13.26,"delta":-0.528,"gamma":0.002,"optionHigh":73.88,"optionLow":71.6,"bid":69,"ask":69.7,"last":73.88,"theta":-3.104,"vega":5.439,"contractSymbol":"SPXW  260720P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"put","volume":27,"oi":51,"ivRaw":13.147,"delta":-0.539,"gamma":0.002,"optionHigh":78.5,"optionLow":69.7,"bid":71.2,"ask":71.8,"last":71.92,"theta":-3.073,"vega":5.426,"contractSymbol":"SPXW  260720P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"put","volume":3,"oi":191,"ivRaw":13.023,"delta":-0.551,"gamma":0.002,"optionHigh":78.73,"optionLow":72.48,"bid":73.2,"ask":74,"last":77.91,"theta":-3.037,"vega":5.408,"contractSymbol":"SPXW  260720P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"put","volume":1,"oi":53,"ivRaw":12.915,"delta":-0.562,"gamma":0.002,"optionHigh":77.77,"optionLow":77.77,"bid":75.4,"ask":76.2,"last":77.77,"theta":-3.002,"vega":5.385,"contractSymbol":"SPXW  260720P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"put","volume":13,"oi":349,"ivRaw":12.805,"delta":-0.574,"gamma":0.002,"optionHigh":81.22,"optionLow":76.9,"bid":77.8,"ask":78.4,"last":81.22,"theta":-2.964,"vega":5.358,"contractSymbol":"SPXW  260720P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"put","volume":0,"oi":73,"ivRaw":12.693,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.6,"last":50.8,"theta":-2.923,"vega":5.325,"contractSymbol":"SPXW  260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"put","volume":15,"oi":230,"ivRaw":12.589,"delta":-0.598,"gamma":0.002,"optionHigh":88.81,"optionLow":88.65,"bid":82.4,"ask":83,"last":88.65,"theta":-2.881,"vega":5.286,"contractSymbol":"SPXW  260720P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":12,"type":"put","volume":0,"oi":49,"ivRaw":12.473,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.8,"ask":85.6,"last":69.2,"theta":-2.835,"vega":5.242,"contractSymbol":"SPXW  260720P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-21","dte":13,"type":"put","volume":0,"oi":28,"ivRaw":12.929,"delta":-0.398,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51.7,"ask":52.2,"last":33.52,"theta":-2.798,"vega":5.486,"contractSymbol":"SPXW  260721P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-21","dte":13,"type":"put","volume":0,"oi":147,"ivRaw":12.817,"delta":-0.408,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.2,"ask":53.6,"last":40.6,"theta":-2.794,"vega":5.521,"contractSymbol":"SPXW  260721P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-21","dte":13,"type":"put","volume":0,"oi":37,"ivRaw":12.715,"delta":-0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":54.6,"ask":55.1,"last":39.41,"theta":-2.79,"vega":5.552,"contractSymbol":"SPXW  260721P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"put","volume":0,"oi":152,"ivRaw":12.596,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.2,"ask":56.7,"last":39.27,"theta":-2.781,"vega":5.581,"contractSymbol":"SPXW  260721P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"put","volume":3,"oi":66,"ivRaw":12.495,"delta":-0.439,"gamma":0.002,"optionHigh":59.54,"optionLow":56.2,"bid":57.8,"ask":58.3,"last":57.6,"theta":-2.774,"vega":5.606,"contractSymbol":"SPXW  260721P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"put","volume":9,"oi":27,"ivRaw":12.384,"delta":-0.45,"gamma":0.002,"optionHigh":65.2,"optionLow":59.5,"bid":59.4,"ask":59.9,"last":59.5,"theta":-2.762,"vega":5.627,"contractSymbol":"SPXW  260721P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"put","volume":52,"oi":131,"ivRaw":12.264,"delta":-0.461,"gamma":0.002,"optionHigh":66.9,"optionLow":59.5,"bid":61,"ask":61.6,"last":64.5,"theta":-2.747,"vega":5.644,"contractSymbol":"SPXW  260721P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"put","volume":0,"oi":26,"ivRaw":12.161,"delta":-0.472,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.8,"ask":63.3,"last":48.28,"theta":-2.733,"vega":5.658,"contractSymbol":"SPXW  260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"put","volume":42,"oi":106,"ivRaw":12.048,"delta":-0.484,"gamma":0.002,"optionHigh":72.05,"optionLow":65.03,"bid":64.6,"ask":65.1,"last":72.05,"theta":-2.715,"vega":5.666,"contractSymbol":"SPXW  260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"put","volume":7,"oi":27,"ivRaw":11.929,"delta":-0.496,"gamma":0.002,"optionHigh":73.35,"optionLow":65.31,"bid":66.4,"ask":66.9,"last":73.35,"theta":-2.694,"vega":5.671,"contractSymbol":"SPXW  260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"put","volume":54,"oi":69,"ivRaw":11.828,"delta":-0.507,"gamma":0.002,"optionHigh":75.33,"optionLow":71.52,"bid":68.2,"ask":68.8,"last":71.52,"theta":-2.673,"vega":5.67,"contractSymbol":"SPXW  260721P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"put","volume":0,"oi":91,"ivRaw":11.703,"delta":-0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":70.8,"last":55.1,"theta":-2.645,"vega":5.664,"contractSymbol":"SPXW  260721P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"put","volume":27,"oi":94,"ivRaw":13.452,"delta":-0.526,"gamma":0.002,"optionHigh":79,"optionLow":72.3,"bid":72.2,"ask":72.8,"last":72.3,"theta":-3.025,"vega":5.659,"contractSymbol":"SPXW  260721P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"put","volume":19,"oi":17,"ivRaw":13.336,"delta":-0.537,"gamma":0.002,"optionHigh":79.8,"optionLow":74.97,"bid":74.2,"ask":74.8,"last":79.6,"theta":-2.995,"vega":5.646,"contractSymbol":"SPXW  260721P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"put","volume":0,"oi":360,"ivRaw":13.227,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.4,"ask":77,"last":61.51,"theta":-2.964,"vega":5.63,"contractSymbol":"SPXW  260721P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"put","volume":4,"oi":25,"ivRaw":13.117,"delta":-0.559,"gamma":0.002,"optionHigh":85.2,"optionLow":85,"bid":78.5,"ask":79.2,"last":85.2,"theta":-2.932,"vega":5.609,"contractSymbol":"SPXW  260721P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"put","volume":14,"oi":458,"ivRaw":13.005,"delta":-0.57,"gamma":0.002,"optionHigh":88,"optionLow":83.4,"bid":80.8,"ask":81.4,"last":83.9,"theta":-2.896,"vega":5.583,"contractSymbol":"SPXW  260721P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"put","volume":9,"oi":14,"ivRaw":12.901,"delta":-0.581,"gamma":0.002,"optionHigh":92.8,"optionLow":89.2,"bid":83,"ask":83.6,"last":91,"theta":-2.86,"vega":5.552,"contractSymbol":"SPXW  260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"put","volume":4,"oi":67,"ivRaw":12.798,"delta":-0.593,"gamma":0.002,"optionHigh":94.5,"optionLow":87,"bid":85.4,"ask":86,"last":87,"theta":-2.823,"vega":5.516,"contractSymbol":"SPXW  260721P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":13,"type":"put","volume":8,"oi":57,"ivRaw":12.691,"delta":-0.604,"gamma":0.002,"optionHigh":90,"optionLow":86.4,"bid":87.8,"ask":88.4,"last":90,"theta":-2.781,"vega":5.476,"contractSymbol":"SPXW  260721P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-22","dte":14,"type":"put","volume":8,"oi":78,"ivRaw":13.094,"delta":-0.403,"gamma":0.002,"optionHigh":60.75,"optionLow":53.99,"bid":55.2,"ask":55.8,"last":60.2,"theta":-2.736,"vega":5.706,"contractSymbol":"SPXW  260722P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-22","dte":14,"type":"put","volume":4,"oi":142,"ivRaw":12.983,"delta":-0.412,"gamma":0.002,"optionHigh":60.7,"optionLow":56.99,"bid":56.6,"ask":57.2,"last":60.7,"theta":-2.731,"vega":5.739,"contractSymbol":"SPXW  260722P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":50,"ivRaw":12.864,"delta":-0.422,"gamma":0.002,"optionHigh":60.89,"optionLow":56.93,"bid":58.2,"ask":58.7,"last":60.89,"theta":-2.722,"vega":5.768,"contractSymbol":"SPXW  260722P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"put","volume":16,"oi":21,"ivRaw":12.764,"delta":-0.432,"gamma":0.002,"optionHigh":65.37,"optionLow":58.17,"bid":59.6,"ask":60.3,"last":58.17,"theta":-2.716,"vega":5.795,"contractSymbol":"SPXW  260722P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"put","volume":1,"oi":111,"ivRaw":12.655,"delta":-0.442,"gamma":0.002,"optionHigh":63.47,"optionLow":63.47,"bid":61.2,"ask":61.9,"last":63.47,"theta":-2.706,"vega":5.819,"contractSymbol":"SPXW  260722P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"put","volume":0,"oi":11,"ivRaw":12.563,"delta":-0.452,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63,"ask":63.5,"last":41.25,"theta":-2.698,"vega":5.839,"contractSymbol":"SPXW  260722P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"put","volume":13,"oi":583,"ivRaw":12.436,"delta":-0.463,"gamma":0.002,"optionHigh":79.36,"optionLow":64.44,"bid":64.6,"ask":65.2,"last":72.5,"theta":-2.681,"vega":5.856,"contractSymbol":"SPXW  260722P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"put","volume":5,"oi":16,"ivRaw":12.336,"delta":-0.473,"gamma":0.002,"optionHigh":70.97,"optionLow":68.69,"bid":66.4,"ask":66.9,"last":70.97,"theta":-2.668,"vega":5.868,"contractSymbol":"SPXW  260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"put","volume":3,"oi":106,"ivRaw":12.226,"delta":-0.484,"gamma":0.002,"optionHigh":74.26,"optionLow":66.85,"bid":68,"ask":68.7,"last":66.85,"theta":-2.651,"vega":5.877,"contractSymbol":"SPXW  260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"put","volume":5,"oi":14,"ivRaw":12.119,"delta":-0.495,"gamma":0.002,"optionHigh":76.05,"optionLow":74.3,"bid":70,"ask":70.6,"last":74.3,"theta":-2.633,"vega":5.881,"contractSymbol":"SPXW  260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"put","volume":0,"oi":118,"ivRaw":12.004,"delta":-0.507,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.4,"last":53.4,"theta":-2.61,"vega":5.88,"contractSymbol":"SPXW  260722P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"put","volume":7,"oi":55,"ivRaw":11.884,"delta":-0.518,"gamma":0.002,"optionHigh":78.5,"optionLow":72.8,"bid":73.6,"ask":74.4,"last":72.8,"theta":-2.584,"vega":5.875,"contractSymbol":"SPXW  260722P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"put","volume":4,"oi":39,"ivRaw":13.674,"delta":-0.524,"gamma":0.002,"optionHigh":74.7,"optionLow":73.86,"bid":75.6,"ask":76.4,"last":73.86,"theta":-2.958,"vega":5.87,"contractSymbol":"SPXW  260722P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"put","volume":0,"oi":11,"ivRaw":13.58,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.4,"last":59.92,"theta":-2.935,"vega":5.859,"contractSymbol":"SPXW  260722P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"put","volume":3,"oi":41,"ivRaw":13.452,"delta":-0.545,"gamma":0.002,"optionHigh":80.31,"optionLow":80.31,"bid":79.8,"ask":80.4,"last":80.31,"theta":-2.902,"vega":5.843,"contractSymbol":"SPXW  260722P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"put","volume":0,"oi":7,"ivRaw":13.357,"delta":-0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.6,"last":66.32,"theta":-2.874,"vega":5.824,"contractSymbol":"SPXW  260722P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"put","volume":11,"oi":779,"ivRaw":13.235,"delta":-0.566,"gamma":0.002,"optionHigh":96,"optionLow":82.9,"bid":84.2,"ask":84.8,"last":82.9,"theta":-2.839,"vega":5.8,"contractSymbol":"SPXW  260722P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"put","volume":0,"oi":16,"ivRaw":13.147,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.4,"ask":87,"last":70.27,"theta":-2.809,"vega":5.772,"contractSymbol":"SPXW  260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"put","volume":0,"oi":77,"ivRaw":13.048,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":89.4,"last":59.2,"theta":-2.775,"vega":5.739,"contractSymbol":"SPXW  260722P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":14,"type":"put","volume":0,"oi":6,"ivRaw":12.933,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91,"ask":91.8,"last":75.6,"theta":-2.735,"vega":5.701,"contractSymbol":"SPXW  260722P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":20,"ivRaw":13.224,"delta":-0.406,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.6,"ask":59.2,"last":36.65,"theta":-2.672,"vega":5.916,"contractSymbol":"SPXW  260723P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":202,"ivRaw":13.122,"delta":-0.416,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60,"ask":60.6,"last":49.1,"theta":-2.668,"vega":5.948,"contractSymbol":"SPXW  260723P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":21,"ivRaw":13.021,"delta":-0.425,"gamma":0.002,"optionHigh":62.66,"optionLow":62.66,"bid":61.6,"ask":62.2,"last":62.66,"theta":-2.662,"vega":5.976,"contractSymbol":"SPXW  260723P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":2,"ivRaw":12.913,"delta":-0.434,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.2,"ask":63.8,"last":40.42,"theta":-2.653,"vega":6.002,"contractSymbol":"SPXW  260723P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":41,"ivRaw":12.805,"delta":-0.444,"gamma":0.002,"optionHigh":65.1,"optionLow":65.1,"bid":64.6,"ask":65.4,"last":65.1,"theta":-2.643,"vega":6.024,"contractSymbol":"SPXW  260723P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":6,"ivRaw":12.714,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.4,"ask":67,"last":49.75,"theta":-2.635,"vega":6.044,"contractSymbol":"SPXW  260723P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":295,"ivRaw":12.607,"delta":-0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68,"ask":68.6,"last":43.7,"theta":-2.622,"vega":6.059,"contractSymbol":"SPXW  260723P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":1,"ivRaw":12.492,"delta":-0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":70.4,"last":49.83,"theta":-2.606,"vega":6.071,"contractSymbol":"SPXW  260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"put","volume":12,"oi":23,"ivRaw":12.385,"delta":-0.485,"gamma":0.002,"optionHigh":79.81,"optionLow":70.5,"bid":71.6,"ask":72.2,"last":77.63,"theta":-2.589,"vega":6.08,"contractSymbol":"SPXW  260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"put","volume":6,"oi":0,"ivRaw":12.273,"delta":-0.495,"gamma":0.002,"optionHigh":79.53,"optionLow":75.45,"bid":73.4,"ask":74,"last":79.53,"theta":-2.571,"vega":6.084,"contractSymbol":"SPXW  260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":17,"ivRaw":12.162,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":75.8,"last":52.29,"theta":-2.549,"vega":6.083,"contractSymbol":"SPXW  260723P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"put","volume":2,"oi":78,"ivRaw":12.055,"delta":-0.517,"gamma":0.002,"optionHigh":80.81,"optionLow":79.38,"bid":77.2,"ask":77.8,"last":79.38,"theta":-2.527,"vega":6.078,"contractSymbol":"SPXW  260723P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":35,"ivRaw":13.934,"delta":-0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79,"ask":79.8,"last":57.62,"theta":-2.907,"vega":6.074,"contractSymbol":"SPXW  260723P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":52,"ivRaw":13.837,"delta":-0.532,"gamma":0.002,"optionHigh":80.08,"optionLow":80.08,"bid":81,"ask":81.8,"last":80.08,"theta":-2.884,"vega":6.064,"contractSymbol":"SPXW  260723P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"put","volume":3,"oi":125,"ivRaw":13.731,"delta":-0.542,"gamma":0.002,"optionHigh":83.71,"optionLow":83.71,"bid":83.2,"ask":83.8,"last":83.71,"theta":-2.857,"vega":6.05,"contractSymbol":"SPXW  260723P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":67,"ivRaw":13.616,"delta":-0.552,"gamma":0.002,"optionHigh":89.21,"optionLow":89.21,"bid":85.2,"ask":86,"last":89.21,"theta":-2.827,"vega":6.032,"contractSymbol":"SPXW  260723P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":227,"ivRaw":13.518,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.2,"last":74.67,"theta":-2.799,"vega":6.01,"contractSymbol":"SPXW  260723P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":1,"ivRaw":13.411,"delta":-0.572,"gamma":0.002,"optionHigh":93.79,"optionLow":93.79,"bid":89.8,"ask":90.4,"last":93.79,"theta":-2.767,"vega":5.984,"contractSymbol":"SPXW  260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":48,"ivRaw":13.32,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.7,"last":62.28,"theta":-2.737,"vega":5.954,"contractSymbol":"SPXW  260723P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":4,"ivRaw":13.148,"delta":-0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95,"last":76.75,"theta":-2.689,"vega":5.919,"contractSymbol":"SPXW  260723P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-24","dte":16,"type":"put","volume":2,"oi":236,"ivRaw":13.433,"delta":-0.407,"gamma":0.002,"optionHigh":63.95,"optionLow":63.95,"bid":61.6,"ask":62.3,"last":63.95,"theta":-2.586,"vega":6.112,"contractSymbol":"SPXW  260724P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-24","dte":16,"type":"put","volume":59,"oi":591,"ivRaw":13.341,"delta":-0.416,"gamma":0.002,"optionHigh":66.1,"optionLow":62.3,"bid":63.2,"ask":63.8,"last":64.4,"theta":-2.582,"vega":6.142,"contractSymbol":"SPXW  260724P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-24","dte":16,"type":"put","volume":5,"oi":156,"ivRaw":13.226,"delta":-0.425,"gamma":0.002,"optionHigh":71.53,"optionLow":65.41,"bid":64.6,"ask":65.3,"last":71.53,"theta":-2.572,"vega":6.17,"contractSymbol":"SPXW  260724P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"put","volume":0,"oi":39,"ivRaw":13.121,"delta":-0.434,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.3,"ask":66.8,"last":53.48,"theta":-2.563,"vega":6.195,"contractSymbol":"SPXW  260724P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"put","volume":23,"oi":121,"ivRaw":13.025,"delta":-0.443,"gamma":0.002,"optionHigh":70.26,"optionLow":68.74,"bid":67.8,"ask":68.4,"last":70.26,"theta":-2.555,"vega":6.218,"contractSymbol":"SPXW  260724P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"put","volume":1,"oi":66,"ivRaw":12.922,"delta":-0.453,"gamma":0.002,"optionHigh":72.73,"optionLow":72.73,"bid":69.4,"ask":70.1,"last":72.73,"theta":-2.543,"vega":6.237,"contractSymbol":"SPXW  260724P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"put","volume":15,"oi":743,"ivRaw":12.819,"delta":-0.462,"gamma":0.002,"optionHigh":79.2,"optionLow":69.79,"bid":71.2,"ask":71.8,"last":72.8,"theta":-2.53,"vega":6.253,"contractSymbol":"SPXW  260724P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"put","volume":17,"oi":86,"ivRaw":12.724,"delta":-0.472,"gamma":0.002,"optionHigh":81.1,"optionLow":76,"bid":72.9,"ask":73.5,"last":78.76,"theta":-2.518,"vega":6.266,"contractSymbol":"SPXW  260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"put","volume":24,"oi":145,"ivRaw":12.607,"delta":-0.482,"gamma":0.002,"optionHigh":80.1,"optionLow":77.2,"bid":74.6,"ask":75.2,"last":77.2,"theta":-2.499,"vega":6.275,"contractSymbol":"SPXW  260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"put","volume":48,"oi":47,"ivRaw":12.5,"delta":-0.492,"gamma":0.002,"optionHigh":83.48,"optionLow":75.2,"bid":76.4,"ask":77,"last":83.48,"theta":-2.481,"vega":6.28,"contractSymbol":"SPXW  260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"put","volume":53,"oi":186,"ivRaw":12.406,"delta":-0.502,"gamma":0.002,"optionHigh":85.74,"optionLow":77.2,"bid":78.2,"ask":79,"last":85.74,"theta":-2.464,"vega":6.282,"contractSymbol":"SPXW  260724P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"put","volume":350,"oi":495,"ivRaw":12.286,"delta":-0.512,"gamma":0.002,"optionHigh":88.1,"optionLow":79.89,"bid":80.2,"ask":80.8,"last":81.42,"theta":-2.439,"vega":6.279,"contractSymbol":"SPXW  260724P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"put","volume":1,"oi":191,"ivRaw":14.221,"delta":-0.518,"gamma":0.002,"optionHigh":84.98,"optionLow":84.98,"bid":82.2,"ask":82.8,"last":84.98,"theta":-2.817,"vega":6.275,"contractSymbol":"SPXW  260724P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"put","volume":4,"oi":112,"ivRaw":14.122,"delta":-0.527,"gamma":0.002,"optionHigh":86.23,"optionLow":82.97,"bid":84,"ask":84.8,"last":83,"theta":-2.795,"vega":6.267,"contractSymbol":"SPXW  260724P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"put","volume":8,"oi":285,"ivRaw":13.984,"delta":-0.537,"gamma":0.002,"optionHigh":87.75,"optionLow":85.02,"bid":86.2,"ask":86.8,"last":87.75,"theta":-2.762,"vega":6.255,"contractSymbol":"SPXW  260724P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"put","volume":1,"oi":41,"ivRaw":13.893,"delta":-0.546,"gamma":0.002,"optionHigh":89.85,"optionLow":89.85,"bid":88.2,"ask":89,"last":89.85,"theta":-2.738,"vega":6.24,"contractSymbol":"SPXW  260724P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"put","volume":54,"oi":1295,"ivRaw":13.811,"delta":-0.555,"gamma":0.002,"optionHigh":101.1,"optionLow":88,"bid":90.4,"ask":91,"last":96.7,"theta":-2.714,"vega":6.221,"contractSymbol":"SPXW  260724P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"put","volume":0,"oi":44,"ivRaw":13.705,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.6,"ask":93.2,"last":73.12,"theta":-2.684,"vega":6.198,"contractSymbol":"SPXW  260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"put","volume":25,"oi":86,"ivRaw":13.574,"delta":-0.575,"gamma":0.002,"optionHigh":100.99,"optionLow":96.2,"bid":94.8,"ask":95.6,"last":96.2,"theta":-2.647,"vega":6.17,"contractSymbol":"SPXW  260724P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":16,"type":"put","volume":6,"oi":41,"ivRaw":13.484,"delta":-0.585,"gamma":0.002,"optionHigh":106.35,"optionLow":106.35,"bid":97.2,"ask":97.8,"last":106.35,"theta":-2.617,"vega":6.14,"contractSymbol":"SPXW  260724P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-27","dte":19,"type":"put","volume":7,"oi":16,"ivRaw":12.837,"delta":-0.412,"gamma":0.002,"optionHigh":65.3,"optionLow":65.3,"bid":65.6,"ask":66.2,"last":65.3,"theta":-2.297,"vega":6.671,"contractSymbol":"SPXW  260727P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-27","dte":19,"type":"put","volume":33,"oi":270,"ivRaw":12.771,"delta":-0.421,"gamma":0.002,"optionHigh":70.22,"optionLow":66.61,"bid":67,"ask":67.7,"last":70.22,"theta":-2.297,"vega":6.701,"contractSymbol":"SPXW  260727P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":35,"ivRaw":12.663,"delta":-0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.6,"ask":69.2,"last":40.73,"theta":-2.288,"vega":6.73,"contractSymbol":"SPXW  260727P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.555,"delta":-0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":70.8,"last":0,"theta":-2.278,"vega":6.754,"contractSymbol":"SPXW  260727P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"put","volume":6,"oi":31,"ivRaw":12.471,"delta":-0.447,"gamma":0.002,"optionHigh":72.66,"optionLow":72.66,"bid":71.8,"ask":72.4,"last":72.66,"theta":-2.272,"vega":6.776,"contractSymbol":"SPXW  260727P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":41,"ivRaw":12.365,"delta":-0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.4,"ask":74,"last":60.12,"theta":-2.26,"vega":6.795,"contractSymbol":"SPXW  260727P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"put","volume":7,"oi":112,"ivRaw":12.275,"delta":-0.465,"gamma":0.002,"optionHigh":80.8,"optionLow":78.33,"bid":75,"ask":75.7,"last":80.8,"theta":-2.25,"vega":6.811,"contractSymbol":"SPXW  260727P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.171,"delta":-0.475,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.8,"ask":77.4,"last":0,"theta":-2.237,"vega":6.823,"contractSymbol":"SPXW  260727P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":55,"ivRaw":12.068,"delta":-0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.6,"ask":79.2,"last":62.06,"theta":-2.222,"vega":6.831,"contractSymbol":"SPXW  260727P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":1,"ivRaw":11.968,"delta":-0.494,"gamma":0.002,"optionHigh":85,"optionLow":82.9,"bid":80.4,"ask":81,"last":84.7,"theta":-2.207,"vega":6.835,"contractSymbol":"SPXW  260727P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"put","volume":3,"oi":12,"ivRaw":11.87,"delta":-0.504,"gamma":0.002,"optionHigh":90.2,"optionLow":82.77,"bid":82.2,"ask":82.8,"last":84.32,"theta":-2.19,"vega":6.836,"contractSymbol":"SPXW  260727P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"put","volume":1,"oi":93,"ivRaw":11.775,"delta":-0.514,"gamma":0.002,"optionHigh":91.46,"optionLow":91.46,"bid":84,"ask":84.7,"last":91.46,"theta":-2.173,"vega":6.832,"contractSymbol":"SPXW  260727P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":36,"ivRaw":13.839,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86,"ask":86.6,"last":72.9,"theta":-2.543,"vega":6.829,"contractSymbol":"SPXW  260727P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":4,"ivRaw":13.755,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.6,"last":61.85,"theta":-2.526,"vega":6.82,"contractSymbol":"SPXW  260727P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"put","volume":2,"oi":156,"ivRaw":13.65,"delta":-0.536,"gamma":0.002,"optionHigh":92.44,"optionLow":92.13,"bid":90,"ask":90.7,"last":92.44,"theta":-2.504,"vega":6.808,"contractSymbol":"SPXW  260727P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"put","volume":1,"oi":3,"ivRaw":13.552,"delta":-0.545,"gamma":0.002,"optionHigh":94.54,"optionLow":94.54,"bid":92,"ask":92.8,"last":94.54,"theta":-2.481,"vega":6.793,"contractSymbol":"SPXW  260727P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":88,"ivRaw":13.463,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":94.9,"last":75.63,"theta":-2.459,"vega":6.774,"contractSymbol":"SPXW  260727P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":4,"ivRaw":13.366,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97,"last":84.69,"theta":-2.435,"vega":6.751,"contractSymbol":"SPXW  260727P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"put","volume":3,"oi":35,"ivRaw":13.27,"delta":-0.572,"gamma":0.002,"optionHigh":98,"optionLow":98,"bid":98.6,"ask":99.3,"last":98,"theta":-2.409,"vega":6.725,"contractSymbol":"SPXW  260727P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":6,"ivRaw":13.181,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.9,"ask":101.6,"last":84.81,"theta":-2.384,"vega":6.694,"contractSymbol":"SPXW  260727P07515000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":19,"ivRaw":12.956,"delta":-0.415,"gamma":0.002,"optionHigh":65.71,"optionLow":65.71,"bid":68.4,"ask":69,"last":65.71,"theta":-2.263,"vega":6.853,"contractSymbol":"SPXW  260728P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-28","dte":20,"type":"put","volume":6,"oi":33,"ivRaw":12.86,"delta":-0.423,"gamma":0.002,"optionHigh":73.9,"optionLow":67.06,"bid":69.8,"ask":70.5,"last":73.9,"theta":-2.257,"vega":6.882,"contractSymbol":"SPXW  260728P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":29,"ivRaw":12.745,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":72,"last":58.69,"theta":-2.247,"vega":6.908,"contractSymbol":"SPXW  260728P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.653,"delta":-0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.6,"last":0,"theta":-2.24,"vega":6.932,"contractSymbol":"SPXW  260728P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":46,"ivRaw":12.555,"delta":-0.449,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75.2,"last":58.36,"theta":-2.231,"vega":6.953,"contractSymbol":"SPXW  260728P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.458,"delta":-0.457,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.2,"ask":76.8,"last":0,"theta":-2.22,"vega":6.972,"contractSymbol":"SPXW  260728P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":211,"ivRaw":12.369,"delta":-0.466,"gamma":0.002,"optionHigh":79.69,"optionLow":79.69,"bid":77.8,"ask":78.5,"last":79.69,"theta":-2.211,"vega":6.987,"contractSymbol":"SPXW  260728P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.267,"delta":-0.475,"gamma":0.002,"optionHigh":82.15,"optionLow":82.15,"bid":79.6,"ask":80.2,"last":82.15,"theta":-2.198,"vega":6.998,"contractSymbol":"SPXW  260728P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":39,"ivRaw":12.165,"delta":-0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":82,"last":63.9,"theta":-2.183,"vega":7.006,"contractSymbol":"SPXW  260728P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.12,"delta":-0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":83.8,"last":0,"theta":-2.178,"vega":7.011,"contractSymbol":"SPXW  260728P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"put","volume":5,"oi":60,"ivRaw":12.001,"delta":-0.503,"gamma":0.002,"optionHigh":84.29,"optionLow":84.29,"bid":85,"ask":85.7,"last":84.29,"theta":-2.158,"vega":7.011,"contractSymbol":"SPXW  260728P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":196,"ivRaw":11.894,"delta":-0.513,"gamma":0.002,"optionHigh":86.49,"optionLow":86.49,"bid":86.9,"ask":87.6,"last":86.49,"theta":-2.139,"vega":7.007,"contractSymbol":"SPXW  260728P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"put","volume":3,"oi":61,"ivRaw":11.781,"delta":-0.523,"gamma":0.002,"optionHigh":94,"optionLow":91.65,"bid":88.8,"ask":89.5,"last":91.65,"theta":-2.118,"vega":7,"contractSymbol":"SPXW  260728P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.932,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":91.5,"last":0,"theta":-2.494,"vega":6.997,"contractSymbol":"SPXW  260728P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":73,"ivRaw":13.83,"delta":-0.534,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.6,"last":78.41,"theta":-2.473,"vega":6.985,"contractSymbol":"SPXW  260728P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.736,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.6,"last":0,"theta":-2.452,"vega":6.971,"contractSymbol":"SPXW  260728P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"put","volume":87,"oi":341,"ivRaw":13.643,"delta":-0.551,"gamma":0.002,"optionHigh":107.8,"optionLow":96.14,"bid":97,"ask":97.8,"last":96.14,"theta":-2.431,"vega":6.953,"contractSymbol":"SPXW  260728P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.551,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.2,"ask":99.8,"last":0,"theta":-2.408,"vega":6.932,"contractSymbol":"SPXW  260728P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":8,"ivRaw":13.473,"delta":-0.569,"gamma":0.002,"optionHigh":103.82,"optionLow":103.82,"bid":101.4,"ask":102,"last":103.82,"theta":-2.387,"vega":6.907,"contractSymbol":"SPXW  260728P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.367,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.6,"ask":104.4,"last":0,"theta":-2.36,"vega":6.878,"contractSymbol":"SPXW  260728P07515000","inTheMoney":true},{"strike":7380,"expiry":"2026-07-29","dte":21,"type":"put","volume":3,"oi":12,"ivRaw":13.983,"delta":-0.36,"gamma":0.001,"optionHigh":64.53,"optionLow":60.35,"bid":61.9,"ask":62.4,"last":60.35,"theta":-2.274,"vega":6.738,"contractSymbol":"SPXW  260729P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":51,"ivRaw":13.814,"delta":-0.374,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.5,"ask":65,"last":53.55,"theta":-2.277,"vega":6.822,"contractSymbol":"SPXW  260729P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":83,"ivRaw":13.63,"delta":-0.388,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.2,"ask":67.7,"last":52,"theta":-2.273,"vega":6.899,"contractSymbol":"SPXW  260729P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":116,"ivRaw":13.453,"delta":-0.403,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.9,"ask":70.5,"last":58.76,"theta":-2.269,"vega":6.969,"contractSymbol":"SPXW  260729P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"put","volume":4,"oi":43,"ivRaw":13.285,"delta":-0.418,"gamma":0.002,"optionHigh":73.03,"optionLow":71.73,"bid":72.8,"ask":73.5,"last":71.73,"theta":-2.262,"vega":7.032,"contractSymbol":"SPXW  260729P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"put","volume":2,"oi":18,"ivRaw":13.19,"delta":-0.426,"gamma":0.002,"optionHigh":78.45,"optionLow":78.45,"bid":74.4,"ask":75,"last":78.45,"theta":-2.256,"vega":7.059,"contractSymbol":"SPXW  260729P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":7,"ivRaw":13.096,"delta":-0.434,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.8,"ask":76.5,"last":62.44,"theta":-2.249,"vega":7.084,"contractSymbol":"SPXW  260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":22,"ivRaw":12.907,"delta":-0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.1,"ask":79.8,"last":65.24,"theta":-2.232,"vega":7.127,"contractSymbol":"SPXW  260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":113,"ivRaw":12.723,"delta":-0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.4,"ask":83.1,"last":70.36,"theta":-2.212,"vega":7.158,"contractSymbol":"SPXW  260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":17,"ivRaw":12.546,"delta":-0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.6,"last":73.08,"theta":-2.19,"vega":7.177,"contractSymbol":"SPXW  260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"put","volume":13,"oi":37,"ivRaw":12.337,"delta":-0.502,"gamma":0.002,"optionHigh":89.86,"optionLow":87.83,"bid":89.6,"ask":90.2,"last":87.86,"theta":-2.157,"vega":7.182,"contractSymbol":"SPXW  260729P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"put","volume":3,"oi":277,"ivRaw":12.238,"delta":-0.512,"gamma":0.002,"optionHigh":100,"optionLow":95.66,"bid":91.4,"ask":92.2,"last":100,"theta":-2.14,"vega":7.18,"contractSymbol":"SPXW  260729P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"put","volume":1,"oi":5,"ivRaw":12.142,"delta":-0.521,"gamma":0.002,"optionHigh":97.56,"optionLow":97.56,"bid":93.4,"ask":94,"last":97.56,"theta":-2.122,"vega":7.173,"contractSymbol":"SPXW  260729P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"put","volume":2,"oi":4,"ivRaw":14.263,"delta":-0.531,"gamma":0.002,"optionHigh":95.63,"optionLow":95.63,"bid":97.4,"ask":98,"last":95.63,"theta":-2.481,"vega":7.16,"contractSymbol":"SPXW  260729P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":121,"ivRaw":14.07,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":102.2,"last":84,"theta":-2.44,"vega":7.131,"contractSymbol":"SPXW  260729P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":19,"ivRaw":13.903,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.8,"ask":106.6,"last":91.6,"theta":-2.399,"vega":7.09,"contractSymbol":"SPXW  260729P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":19,"ivRaw":13.71,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111.2,"last":86.68,"theta":-2.35,"vega":7.034,"contractSymbol":"SPXW  260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":211,"ivRaw":13.626,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.6,"ask":113.4,"last":85.9,"theta":-2.325,"vega":7.001,"contractSymbol":"SPXW  260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"put","volume":25,"oi":24,"ivRaw":13.535,"delta":-0.598,"gamma":0.002,"optionHigh":125.2,"optionLow":112.97,"bid":115,"ask":115.8,"last":125.2,"theta":-2.299,"vega":6.965,"contractSymbol":"SPXW  260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":9,"ivRaw":13.366,"delta":-0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.8,"last":107.48,"theta":-2.246,"vega":6.881,"contractSymbol":"SPXW  260729P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-07-30","dte":22,"type":"put","volume":1,"oi":41,"ivRaw":14.366,"delta":-0.366,"gamma":0.001,"optionHigh":65.65,"optionLow":65.65,"bid":66.6,"ask":67.2,"last":65.65,"theta":-2.295,"vega":6.931,"contractSymbol":"SPXW  260730P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":21,"ivRaw":14.18,"delta":-0.379,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.3,"ask":69.8,"last":45.5,"theta":-2.294,"vega":7.012,"contractSymbol":"SPXW  260730P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":1783,"ivRaw":14.003,"delta":-0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.9,"ask":72.6,"last":57.65,"theta":-2.29,"vega":7.084,"contractSymbol":"SPXW  260730P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":2,"ivRaw":13.828,"delta":-0.407,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.4,"last":60.2,"theta":-2.284,"vega":7.15,"contractSymbol":"SPXW  260730P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":24,"ivRaw":13.65,"delta":-0.422,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.7,"ask":78.4,"last":55.54,"theta":-2.275,"vega":7.208,"contractSymbol":"SPXW  260730P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":46,"ivRaw":13.554,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.9,"last":53.07,"theta":-2.268,"vega":7.234,"contractSymbol":"SPXW  260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":123,"ivRaw":13.474,"delta":-0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":81.4,"last":60.03,"theta":-2.263,"vega":7.257,"contractSymbol":"SPXW  260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"put","volume":1,"oi":24,"ivRaw":13.278,"delta":-0.452,"gamma":0.002,"optionHigh":88.42,"optionLow":88.42,"bid":84,"ask":84.7,"last":88.42,"theta":-2.244,"vega":7.297,"contractSymbol":"SPXW  260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":531,"ivRaw":13.109,"delta":-0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.3,"ask":88.1,"last":73.9,"theta":-2.227,"vega":7.327,"contractSymbol":"SPXW  260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":32,"ivRaw":12.914,"delta":-0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.9,"ask":91.6,"last":65.4,"theta":-2.202,"vega":7.344,"contractSymbol":"SPXW  260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"put","volume":1,"oi":28,"ivRaw":12.736,"delta":-0.502,"gamma":0.002,"optionHigh":98.6,"optionLow":98.6,"bid":94.6,"ask":95.2,"last":98.6,"theta":-2.175,"vega":7.349,"contractSymbol":"SPXW  260730P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":118,"ivRaw":12.633,"delta":-0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97.1,"last":82.1,"theta":-2.158,"vega":7.347,"contractSymbol":"SPXW  260730P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"put","volume":1,"oi":19,"ivRaw":12.54,"delta":-0.519,"gamma":0.002,"optionHigh":102.46,"optionLow":102.46,"bid":98.4,"ask":99,"last":102.46,"theta":-2.141,"vega":7.341,"contractSymbol":"SPXW  260730P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":30,"ivRaw":14.716,"delta":-0.529,"gamma":0.001,"optionHigh":100.63,"optionLow":100.63,"bid":102.3,"ask":103,"last":100.63,"theta":-2.501,"vega":7.33,"contractSymbol":"SPXW  260730P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":88,"ivRaw":14.544,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107.1,"last":87.85,"theta":-2.465,"vega":7.304,"contractSymbol":"SPXW  260730P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":1,"ivRaw":14.364,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":111.5,"last":94.95,"theta":-2.424,"vega":7.266,"contractSymbol":"SPXW  260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":28,"ivRaw":14.181,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.2,"ask":115.9,"last":88.8,"theta":-2.379,"vega":7.216,"contractSymbol":"SPXW  260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":82,"ivRaw":14.109,"delta":-0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.3,"last":102.6,"theta":-2.358,"vega":7.187,"contractSymbol":"SPXW  260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":29,"ivRaw":14.02,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.6,"last":103.07,"theta":-2.334,"vega":7.154,"contractSymbol":"SPXW  260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":349,"ivRaw":13.847,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.5,"last":103.45,"theta":-2.283,"vega":7.078,"contractSymbol":"SPXW  260730P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-31","dte":23,"type":"put","volume":30,"oi":175,"ivRaw":13.904,"delta":-0.422,"gamma":0.001,"optionHigh":89.45,"optionLow":82.84,"bid":81.1,"ask":81.8,"last":86.66,"theta":-2.232,"vega":7.369,"contractSymbol":"SPXW  260731P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-31","dte":23,"type":"put","volume":17,"oi":542,"ivRaw":13.824,"delta":-0.429,"gamma":0.002,"optionHigh":85.2,"optionLow":83.7,"bid":82.6,"ask":83.2,"last":83.7,"theta":-2.227,"vega":7.395,"contractSymbol":"SPXW  260731P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-31","dte":23,"type":"put","volume":2,"oi":279,"ivRaw":13.739,"delta":-0.436,"gamma":0.002,"optionHigh":87.88,"optionLow":87.88,"bid":84.2,"ask":84.8,"last":87.88,"theta":-2.221,"vega":7.418,"contractSymbol":"SPXW  260731P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"put","volume":17,"oi":146,"ivRaw":13.642,"delta":-0.444,"gamma":0.002,"optionHigh":93.55,"optionLow":88.11,"bid":85.8,"ask":86.4,"last":88.11,"theta":-2.212,"vega":7.439,"contractSymbol":"SPXW  260731P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"put","volume":25,"oi":277,"ivRaw":13.554,"delta":-0.451,"gamma":0.002,"optionHigh":96,"optionLow":86.53,"bid":87.4,"ask":88,"last":90.4,"theta":-2.203,"vega":7.458,"contractSymbol":"SPXW  260731P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"put","volume":2,"oi":109,"ivRaw":13.475,"delta":-0.459,"gamma":0.002,"optionHigh":91.42,"optionLow":90.75,"bid":89,"ask":89.6,"last":91.42,"theta":-2.195,"vega":7.474,"contractSymbol":"SPXW  260731P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"put","volume":22,"oi":3834,"ivRaw":13.37,"delta":-0.466,"gamma":0.002,"optionHigh":96.96,"optionLow":89.18,"bid":90.7,"ask":91.4,"last":96.96,"theta":-2.182,"vega":7.488,"contractSymbol":"SPXW  260731P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"put","volume":8,"oi":82,"ivRaw":13.281,"delta":-0.474,"gamma":0.002,"optionHigh":100.7,"optionLow":100.1,"bid":92.5,"ask":93.2,"last":100.1,"theta":-2.171,"vega":7.499,"contractSymbol":"SPXW  260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"put","volume":20,"oi":367,"ivRaw":13.186,"delta":-0.482,"gamma":0.002,"optionHigh":101.6,"optionLow":96.1,"bid":94.2,"ask":94.8,"last":98.46,"theta":-2.158,"vega":7.507,"contractSymbol":"SPXW  260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"put","volume":25,"oi":74,"ivRaw":13.097,"delta":-0.49,"gamma":0.002,"optionHigh":103.6,"optionLow":96.4,"bid":96,"ask":96.6,"last":99.3,"theta":-2.146,"vega":7.512,"contractSymbol":"SPXW  260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"put","volume":29,"oi":224,"ivRaw":13.012,"delta":-0.498,"gamma":0.002,"optionHigh":103.1,"optionLow":94.6,"bid":97.9,"ask":98.6,"last":95.7,"theta":-2.133,"vega":7.515,"contractSymbol":"SPXW  260731P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"put","volume":39,"oi":600,"ivRaw":12.912,"delta":-0.507,"gamma":0.002,"optionHigh":102.7,"optionLow":98.3,"bid":99.7,"ask":100.4,"last":98.9,"theta":-2.116,"vega":7.514,"contractSymbol":"SPXW  260731P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"put","volume":0,"oi":226,"ivRaw":12.823,"delta":-0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.2,"last":85.49,"theta":-2.1,"vega":7.509,"contractSymbol":"SPXW  260731P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"put","volume":4,"oi":106,"ivRaw":15.099,"delta":-0.517,"gamma":0.001,"optionHigh":107.46,"optionLow":106.3,"bid":103.6,"ask":104.2,"last":106.3,"theta":-2.471,"vega":7.508,"contractSymbol":"SPXW  260731P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"put","volume":0,"oi":285,"ivRaw":15.037,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.2,"last":90.3,"theta":-2.458,"vega":7.5,"contractSymbol":"SPXW  260731P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"put","volume":0,"oi":125,"ivRaw":14.941,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.6,"ask":108.2,"last":92.3,"theta":-2.439,"vega":7.49,"contractSymbol":"SPXW  260731P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"put","volume":14,"oi":2516,"ivRaw":14.867,"delta":-0.539,"gamma":0.001,"optionHigh":120.5,"optionLow":109.4,"bid":109.6,"ask":110.4,"last":109.4,"theta":-2.423,"vega":7.478,"contractSymbol":"SPXW  260731P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"put","volume":0,"oi":107,"ivRaw":14.762,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.8,"ask":112.4,"last":90,"theta":-2.401,"vega":7.463,"contractSymbol":"SPXW  260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"put","volume":21,"oi":203,"ivRaw":14.684,"delta":-0.554,"gamma":0.001,"optionHigh":119.64,"optionLow":115.92,"bid":113.8,"ask":114.6,"last":119.64,"theta":-2.383,"vega":7.445,"contractSymbol":"SPXW  260731P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":23,"type":"put","volume":0,"oi":60,"ivRaw":14.595,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116,"ask":116.8,"last":86.78,"theta":-2.362,"vega":7.424,"contractSymbol":"SPXW  260731P07515000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":16,"ivRaw":14.103,"delta":-0.373,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.7,"last":63.13,"theta":-2.079,"vega":7.576,"contractSymbol":"SPXW  260803P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-03","dte":26,"type":"put","volume":2,"oi":31,"ivRaw":13.936,"delta":-0.385,"gamma":0.001,"optionHigh":76.68,"optionLow":76.68,"bid":75.7,"ask":76.5,"last":76.68,"theta":-2.076,"vega":7.653,"contractSymbol":"SPXW  260803P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-03","dte":26,"type":"put","volume":17,"oi":253,"ivRaw":13.767,"delta":-0.398,"gamma":0.001,"optionHigh":83.28,"optionLow":77.55,"bid":78.6,"ask":79.2,"last":82.03,"theta":-2.071,"vega":7.723,"contractSymbol":"SPXW  260803P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":8,"ivRaw":13.594,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":82.2,"last":72.8,"theta":-2.063,"vega":7.787,"contractSymbol":"SPXW  260803P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"put","volume":5,"oi":9,"ivRaw":13.444,"delta":-0.425,"gamma":0.001,"optionHigh":84.6,"optionLow":83.28,"bid":84.4,"ask":85.1,"last":84.6,"theta":-2.056,"vega":7.843,"contractSymbol":"SPXW  260803P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"put","volume":5,"oi":269,"ivRaw":13.353,"delta":-0.432,"gamma":0.001,"optionHigh":90.33,"optionLow":90.33,"bid":85.9,"ask":86.7,"last":90.33,"theta":-2.05,"vega":7.869,"contractSymbol":"SPXW  260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":54,"ivRaw":13.277,"delta":-0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.5,"ask":88.2,"last":64.42,"theta":-2.045,"vega":7.892,"contractSymbol":"SPXW  260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":34,"ivRaw":13.099,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":91.4,"last":74.23,"theta":-2.029,"vega":7.931,"contractSymbol":"SPXW  260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"put","volume":33,"oi":235,"ivRaw":12.928,"delta":-0.469,"gamma":0.002,"optionHigh":98.52,"optionLow":92.58,"bid":94,"ask":94.8,"last":94.35,"theta":-2.011,"vega":7.96,"contractSymbol":"SPXW  260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"put","volume":3,"oi":202,"ivRaw":12.747,"delta":-0.484,"gamma":0.002,"optionHigh":101.6,"optionLow":95.79,"bid":97.6,"ask":98.3,"last":101.2,"theta":-1.989,"vega":7.977,"contractSymbol":"SPXW  260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"put","volume":5,"oi":56,"ivRaw":12.578,"delta":-0.5,"gamma":0.002,"optionHigh":103.1,"optionLow":101.4,"bid":101.2,"ask":101.9,"last":101.4,"theta":-1.966,"vega":7.983,"contractSymbol":"SPXW  260803P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":137,"ivRaw":12.476,"delta":-0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103,"ask":103.8,"last":85.4,"theta":-1.95,"vega":7.982,"contractSymbol":"SPXW  260803P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"put","volume":3,"oi":137,"ivRaw":12.397,"delta":-0.517,"gamma":0.002,"optionHigh":105.2,"optionLow":105.2,"bid":105,"ask":105.7,"last":105.2,"theta":-1.937,"vega":7.976,"contractSymbol":"SPXW  260803P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"put","volume":2,"oi":67,"ivRaw":14.743,"delta":-0.525,"gamma":0.001,"optionHigh":112.91,"optionLow":109.57,"bid":108.9,"ask":109.6,"last":109.57,"theta":-2.295,"vega":7.967,"contractSymbol":"SPXW  260803P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"put","volume":12,"oi":398,"ivRaw":14.583,"delta":-0.539,"gamma":0.001,"optionHigh":118.34,"optionLow":112.75,"bid":112.9,"ask":113.7,"last":112.75,"theta":-2.265,"vega":7.945,"contractSymbol":"SPXW  260803P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":113,"ivRaw":14.416,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.3,"ask":118,"last":100.13,"theta":-2.231,"vega":7.911,"contractSymbol":"SPXW  260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":33,"ivRaw":14.238,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.5,"ask":122.3,"last":92.93,"theta":-2.192,"vega":7.867,"contractSymbol":"SPXW  260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":585,"ivRaw":14.157,"delta":-0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.9,"ask":124.6,"last":109.16,"theta":-2.173,"vega":7.84,"contractSymbol":"SPXW  260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":25,"ivRaw":14.084,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.2,"ask":126.9,"last":111.38,"theta":-2.155,"vega":7.811,"contractSymbol":"SPXW  260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":54,"ivRaw":13.922,"delta":-0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.9,"ask":131.7,"last":103.1,"theta":-2.113,"vega":7.743,"contractSymbol":"SPXW  260803P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":10,"ivRaw":14.131,"delta":-0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.3,"ask":76,"last":63.27,"theta":-2.048,"vega":7.734,"contractSymbol":"SPXW  260804P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":24,"ivRaw":13.965,"delta":-0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78,"ask":78.7,"last":54.7,"theta":-2.044,"vega":7.809,"contractSymbol":"SPXW  260804P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":123,"ivRaw":13.801,"delta":-0.4,"gamma":0.001,"optionHigh":87,"optionLow":82.08,"bid":80.8,"ask":81.5,"last":87,"theta":-2.04,"vega":7.879,"contractSymbol":"SPXW  260804P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":5,"ivRaw":13.636,"delta":-0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":84.4,"last":70.02,"theta":-2.033,"vega":7.942,"contractSymbol":"SPXW  260804P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":234,"ivRaw":13.486,"delta":-0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":87.4,"last":69.35,"theta":-2.026,"vega":7.997,"contractSymbol":"SPXW  260804P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":66,"ivRaw":13.396,"delta":-0.434,"gamma":0.001,"optionHigh":87,"optionLow":86.9,"bid":88.2,"ask":88.9,"last":86.9,"theta":-2.019,"vega":8.022,"contractSymbol":"SPXW  260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":25,"ivRaw":13.302,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.8,"ask":90.5,"last":66.04,"theta":-2.011,"vega":8.044,"contractSymbol":"SPXW  260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"put","volume":1,"oi":26,"ivRaw":13.125,"delta":-0.455,"gamma":0.001,"optionHigh":91.7,"optionLow":91.7,"bid":93,"ask":93.8,"last":91.7,"theta":-1.995,"vega":8.082,"contractSymbol":"SPXW  260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":62,"ivRaw":12.95,"delta":-0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97.1,"last":81.84,"theta":-1.977,"vega":8.11,"contractSymbol":"SPXW  260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":60,"ivRaw":12.798,"delta":-0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":100.6,"last":87.18,"theta":-1.96,"vega":8.128,"contractSymbol":"SPXW  260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":45,"ivRaw":12.618,"delta":-0.5,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.5,"ask":104.3,"last":86.44,"theta":-1.935,"vega":8.134,"contractSymbol":"SPXW  260804P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":67,"ivRaw":12.536,"delta":-0.508,"gamma":0.002,"optionHigh":104,"optionLow":103.9,"bid":105.4,"ask":106.1,"last":103.9,"theta":-1.922,"vega":8.132,"contractSymbol":"SPXW  260804P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":31,"ivRaw":12.447,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":108,"last":84,"theta":-1.908,"vega":8.127,"contractSymbol":"SPXW  260804P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":49,"ivRaw":14.873,"delta":-0.524,"gamma":0.001,"optionHigh":121.25,"optionLow":111.82,"bid":111.2,"ask":111.9,"last":111.82,"theta":-2.272,"vega":8.119,"contractSymbol":"SPXW  260804P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":492,"ivRaw":14.698,"delta":-0.538,"gamma":0.001,"optionHigh":126.05,"optionLow":126.05,"bid":115.2,"ask":116.1,"last":126.05,"theta":-2.24,"vega":8.097,"contractSymbol":"SPXW  260804P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":8,"ivRaw":14.537,"delta":-0.552,"gamma":0.001,"optionHigh":121.7,"optionLow":121.7,"bid":119.4,"ask":120.3,"last":121.7,"theta":-2.208,"vega":8.065,"contractSymbol":"SPXW  260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":5,"ivRaw":14.363,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.9,"ask":124.8,"last":98.07,"theta":-2.172,"vega":8.023,"contractSymbol":"SPXW  260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":12,"ivRaw":14.254,"delta":-0.573,"gamma":0.001,"optionHigh":125.12,"optionLow":125.12,"bid":126,"ask":126.8,"last":125.12,"theta":-2.149,"vega":7.998,"contractSymbol":"SPXW  260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":8,"ivRaw":14.202,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":129.3,"last":113.94,"theta":-2.134,"vega":7.969,"contractSymbol":"SPXW  260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":2,"ivRaw":14.055,"delta":-0.595,"gamma":0.001,"optionHigh":138.5,"optionLow":138.5,"bid":133.1,"ask":133.8,"last":138.5,"theta":-2.096,"vega":7.904,"contractSymbol":"SPXW  260804P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":14.198,"delta":-0.377,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.5,"last":0,"theta":-2.021,"vega":7.889,"contractSymbol":"SPXW  260805P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":14.051,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.2,"last":68.62,"theta":-2.019,"vega":7.962,"contractSymbol":"SPXW  260805P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":30,"ivRaw":13.858,"delta":-0.402,"gamma":0.001,"optionHigh":82.15,"optionLow":82.15,"bid":83.1,"ask":83.9,"last":82.15,"theta":-2.01,"vega":8.03,"contractSymbol":"SPXW  260805P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":14,"ivRaw":13.711,"delta":-0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":86.9,"last":59,"theta":-2.005,"vega":8.092,"contractSymbol":"SPXW  260805P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":16,"ivRaw":13.538,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":90,"last":74.8,"theta":-1.994,"vega":8.146,"contractSymbol":"SPXW  260805P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":13.449,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.6,"ask":91.5,"last":68.88,"theta":-1.987,"vega":8.171,"contractSymbol":"SPXW  260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":4,"ivRaw":13.368,"delta":-0.441,"gamma":0.001,"optionHigh":95.92,"optionLow":95.92,"bid":92.2,"ask":92.9,"last":95.92,"theta":-1.981,"vega":8.193,"contractSymbol":"SPXW  260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"put","volume":6,"oi":0,"ivRaw":13.199,"delta":-0.455,"gamma":0.001,"optionHigh":100.18,"optionLow":96.81,"bid":95.4,"ask":96.3,"last":96.81,"theta":-1.966,"vega":8.23,"contractSymbol":"SPXW  260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":17,"ivRaw":13.039,"delta":-0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.8,"ask":99.5,"last":78.71,"theta":-1.95,"vega":8.258,"contractSymbol":"SPXW  260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.877,"delta":-0.484,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":103.2,"last":71.35,"theta":-1.932,"vega":8.276,"contractSymbol":"SPXW  260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"put","volume":5,"oi":13,"ivRaw":12.724,"delta":-0.499,"gamma":0.002,"optionHigh":111,"optionLow":106,"bid":106,"ask":106.8,"last":106.51,"theta":-1.912,"vega":8.282,"contractSymbol":"SPXW  260805P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":15,"ivRaw":12.626,"delta":-0.507,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.8,"ask":108.5,"last":83.15,"theta":-1.897,"vega":8.281,"contractSymbol":"SPXW  260805P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"put","volume":3,"oi":7,"ivRaw":12.521,"delta":-0.515,"gamma":0.002,"optionHigh":114.07,"optionLow":110.55,"bid":109.6,"ask":110.4,"last":110.55,"theta":-1.881,"vega":8.276,"contractSymbol":"SPXW  260805P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":3,"ivRaw":15.001,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":114.3,"last":103.33,"theta":-2.245,"vega":8.269,"contractSymbol":"SPXW  260805P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":28,"ivRaw":14.825,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.5,"last":98.75,"theta":-2.215,"vega":8.248,"contractSymbol":"SPXW  260805P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":14.668,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":122.7,"last":93.41,"theta":-2.184,"vega":8.218,"contractSymbol":"SPXW  260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":14.5,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126,"ask":126.9,"last":90.13,"theta":-2.15,"vega":8.177,"contractSymbol":"SPXW  260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":10,"ivRaw":14.425,"delta":-0.57,"gamma":0.001,"optionHigh":128.99,"optionLow":128.99,"bid":128.4,"ask":129.3,"last":128.99,"theta":-2.133,"vega":8.153,"contractSymbol":"SPXW  260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":12,"ivRaw":14.345,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.7,"ask":131.4,"last":119.6,"theta":-2.114,"vega":8.126,"contractSymbol":"SPXW  260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":14.205,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.3,"ask":136.1,"last":110.7,"theta":-2.079,"vega":8.064,"contractSymbol":"SPXW  260805P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":4,"ivRaw":14.24,"delta":-0.379,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.7,"last":65.96,"theta":-1.989,"vega":8.038,"contractSymbol":"SPXW  260806P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":11,"ivRaw":14.102,"delta":-0.391,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.7,"ask":83.4,"last":62.29,"theta":-1.988,"vega":8.112,"contractSymbol":"SPXW  260806P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-06","dte":29,"type":"put","volume":43,"oi":20,"ivRaw":13.955,"delta":-0.403,"gamma":0.001,"optionHigh":86.66,"optionLow":84.44,"bid":85.5,"ask":86.4,"last":86.19,"theta":-1.984,"vega":8.178,"contractSymbol":"SPXW  260806P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":13.786,"delta":-0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.5,"ask":89.1,"last":74.35,"theta":-1.976,"vega":8.239,"contractSymbol":"SPXW  260806P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":13.627,"delta":-0.429,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.5,"ask":92.2,"last":68.05,"theta":-1.966,"vega":8.293,"contractSymbol":"SPXW  260806P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":4,"ivRaw":13.538,"delta":-0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.9,"last":69.25,"theta":-1.959,"vega":8.317,"contractSymbol":"SPXW  260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":13.44,"delta":-0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.3,"last":74.14,"theta":-1.951,"vega":8.338,"contractSymbol":"SPXW  260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.28,"delta":-0.455,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.8,"ask":98.7,"last":0,"theta":-1.937,"vega":8.375,"contractSymbol":"SPXW  260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"put","volume":5,"oi":10,"ivRaw":13.134,"delta":-0.469,"gamma":0.001,"optionHigh":106.8,"optionLow":103.4,"bid":101.2,"ask":101.9,"last":106.8,"theta":-1.923,"vega":8.403,"contractSymbol":"SPXW  260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":12.963,"delta":-0.484,"gamma":0.001,"optionHigh":111.8,"optionLow":111.4,"bid":104.7,"ask":105.6,"last":111.8,"theta":-1.903,"vega":8.421,"contractSymbol":"SPXW  260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"put","volume":8,"oi":4,"ivRaw":12.778,"delta":-0.499,"gamma":0.001,"optionHigh":114,"optionLow":111.3,"bid":108.3,"ask":109.2,"last":114,"theta":-1.879,"vega":8.428,"contractSymbol":"SPXW  260806P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":5,"ivRaw":12.717,"delta":-0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.1,"ask":111,"last":77.6,"theta":-1.869,"vega":8.427,"contractSymbol":"SPXW  260806P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":12.614,"delta":-0.514,"gamma":0.001,"optionHigh":112.95,"optionLow":112.95,"bid":111.9,"ask":112.8,"last":112.95,"theta":-1.854,"vega":8.423,"contractSymbol":"SPXW  260806P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":15.112,"delta":-0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.7,"last":97.96,"theta":-2.215,"vega":8.416,"contractSymbol":"SPXW  260806P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":13,"ivRaw":14.946,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.9,"last":105.88,"theta":-2.186,"vega":8.397,"contractSymbol":"SPXW  260806P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":14.788,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.2,"ask":125.1,"last":111.07,"theta":-2.157,"vega":8.368,"contractSymbol":"SPXW  260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":6,"ivRaw":14.631,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":129.2,"last":101.07,"theta":-2.125,"vega":8.329,"contractSymbol":"SPXW  260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":7,"ivRaw":14.553,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.7,"ask":131.4,"last":104.7,"theta":-2.108,"vega":8.306,"contractSymbol":"SPXW  260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":5,"ivRaw":14.482,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.9,"ask":133.8,"last":106.9,"theta":-2.091,"vega":8.281,"contractSymbol":"SPXW  260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":24,"ivRaw":14.321,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.6,"ask":138.6,"last":105.8,"theta":-2.054,"vega":8.221,"contractSymbol":"SPXW  260806P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":45,"ivRaw":13.757,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":94.7,"last":71.61,"theta":-1.929,"vega":8.433,"contractSymbol":"SPXW  260807P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-07","dte":30,"type":"put","volume":13,"oi":79,"ivRaw":13.67,"delta":-0.434,"gamma":0.001,"optionHigh":99.2,"optionLow":95.51,"bid":95.6,"ask":96.3,"last":95.51,"theta":-1.922,"vega":8.457,"contractSymbol":"SPXW  260807P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":45,"ivRaw":13.597,"delta":-0.441,"gamma":0.001,"optionHigh":104.52,"optionLow":104.52,"bid":97.1,"ask":97.7,"last":104.52,"theta":-1.917,"vega":8.478,"contractSymbol":"SPXW  260807P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":1,"ivRaw":13.509,"delta":-0.448,"gamma":0.001,"optionHigh":101.16,"optionLow":101.16,"bid":98.7,"ask":99.3,"last":101.16,"theta":-1.909,"vega":8.498,"contractSymbol":"SPXW  260807P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":81,"ivRaw":13.435,"delta":-0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":101,"last":89.32,"theta":-1.902,"vega":8.516,"contractSymbol":"SPXW  260807P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":6,"ivRaw":13.351,"delta":-0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.6,"last":89.45,"theta":-1.894,"vega":8.531,"contractSymbol":"SPXW  260807P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"put","volume":2,"oi":398,"ivRaw":13.269,"delta":-0.468,"gamma":0.001,"optionHigh":108.18,"optionLow":105.8,"bid":103.7,"ask":104.3,"last":108.18,"theta":-1.885,"vega":8.545,"contractSymbol":"SPXW  260807P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":4,"ivRaw":13.183,"delta":-0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":106.2,"last":82.05,"theta":-1.875,"vega":8.555,"contractSymbol":"SPXW  260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"put","volume":19,"oi":85,"ivRaw":13.107,"delta":-0.482,"gamma":0.001,"optionHigh":111.67,"optionLow":104.76,"bid":107.1,"ask":107.9,"last":110.3,"theta":-1.867,"vega":8.564,"contractSymbol":"SPXW  260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":6,"ivRaw":13.026,"delta":-0.489,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.7,"last":93.53,"theta":-1.856,"vega":8.569,"contractSymbol":"SPXW  260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"put","volume":9,"oi":119,"ivRaw":12.929,"delta":-0.496,"gamma":0.001,"optionHigh":114.32,"optionLow":111.17,"bid":110.7,"ask":111.5,"last":114.32,"theta":-1.843,"vega":8.572,"contractSymbol":"SPXW  260807P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":165,"ivRaw":12.867,"delta":-0.503,"gamma":0.001,"optionHigh":116.38,"optionLow":112.63,"bid":112.6,"ask":113.4,"last":112.63,"theta":-1.834,"vega":8.572,"contractSymbol":"SPXW  260807P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":63,"ivRaw":12.776,"delta":-0.511,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.3,"ask":115.2,"last":100.84,"theta":-1.82,"vega":8.569,"contractSymbol":"SPXW  260807P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":1,"ivRaw":12.684,"delta":-0.518,"gamma":0.001,"optionHigh":119.17,"optionLow":119.17,"bid":116.4,"ask":117.2,"last":119.17,"theta":-1.805,"vega":8.564,"contractSymbol":"SPXW  260807P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":105,"ivRaw":12.61,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.3,"ask":119.1,"last":104.75,"theta":-1.793,"vega":8.555,"contractSymbol":"SPXW  260807P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"put","volume":2,"oi":7,"ivRaw":15.247,"delta":-0.525,"gamma":0.001,"optionHigh":124.38,"optionLow":124.38,"bid":120.3,"ask":121.1,"last":124.38,"theta":-2.169,"vega":8.556,"contractSymbol":"SPXW  260807P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"put","volume":7,"oi":564,"ivRaw":15.168,"delta":-0.531,"gamma":0.001,"optionHigh":129.48,"optionLow":121.65,"bid":122.4,"ask":123,"last":129.48,"theta":-2.155,"vega":8.547,"contractSymbol":"SPXW  260807P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":9,"ivRaw":15.062,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.3,"ask":125.1,"last":105,"theta":-2.137,"vega":8.536,"contractSymbol":"SPXW  260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":192,"ivRaw":15.017,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.3,"ask":127.2,"last":100.65,"theta":-2.127,"vega":8.521,"contractSymbol":"SPXW  260807P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":85,"ivRaw":14.932,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":129.3,"last":99.6,"theta":-2.111,"vega":8.505,"contractSymbol":"SPXW  260807P07515000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.984,"delta":-0.384,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.6,"ask":86.4,"last":0,"theta":-1.843,"vega":8.605,"contractSymbol":"SPXW  260810P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":13.84,"delta":-0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.3,"ask":89.1,"last":78.75,"theta":-1.84,"vega":8.677,"contractSymbol":"SPXW  260810P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":283,"ivRaw":13.694,"delta":-0.407,"gamma":0.001,"optionHigh":90.09,"optionLow":90.09,"bid":91.2,"ask":92,"last":90.09,"theta":-1.835,"vega":8.743,"contractSymbol":"SPXW  260810P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.546,"delta":-0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":95,"last":0,"theta":-1.829,"vega":8.802,"contractSymbol":"SPXW  260810P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":13.392,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":98,"last":90.3,"theta":-1.82,"vega":8.854,"contractSymbol":"SPXW  260810P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":17,"ivRaw":13.307,"delta":-0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.8,"ask":99.5,"last":86.1,"theta":-1.813,"vega":8.877,"contractSymbol":"SPXW  260810P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.235,"delta":-0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.3,"ask":101.1,"last":0,"theta":-1.808,"vega":8.898,"contractSymbol":"SPXW  260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.065,"delta":-0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.6,"ask":104.3,"last":0,"theta":-1.793,"vega":8.934,"contractSymbol":"SPXW  260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"put","volume":2,"oi":24,"ivRaw":12.925,"delta":-0.471,"gamma":0.001,"optionHigh":114.85,"optionLow":111.53,"bid":107,"ask":107.7,"last":111.53,"theta":-1.78,"vega":8.961,"contractSymbol":"SPXW  260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"put","volume":7,"oi":0,"ivRaw":12.786,"delta":-0.484,"gamma":0.001,"optionHigh":113.99,"optionLow":109.65,"bid":110.4,"ask":111.3,"last":109.65,"theta":-1.766,"vega":8.978,"contractSymbol":"SPXW  260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.599,"delta":-0.499,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.8,"last":0,"theta":-1.743,"vega":8.985,"contractSymbol":"SPXW  260810P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"put","volume":2,"oi":88,"ivRaw":12.525,"delta":-0.506,"gamma":0.001,"optionHigh":119.55,"optionLow":119.55,"bid":115.9,"ask":116.7,"last":119.55,"theta":-1.732,"vega":8.984,"contractSymbol":"SPXW  260810P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":5,"ivRaw":12.439,"delta":-0.513,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.7,"ask":118.5,"last":94.38,"theta":-1.72,"vega":8.98,"contractSymbol":"SPXW  260810P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":12.272,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.5,"ask":122.4,"last":110.38,"theta":-1.695,"vega":8.963,"contractSymbol":"SPXW  260810P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":132,"ivRaw":14.952,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.5,"ask":126.6,"last":105.26,"theta":-2.058,"vega":8.957,"contractSymbol":"SPXW  260810P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":14.806,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":130.5,"last":104.05,"theta":-2.033,"vega":8.93,"contractSymbol":"SPXW  260810P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":14.651,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":135,"last":106.5,"theta":-2.004,"vega":8.894,"contractSymbol":"SPXW  260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":98,"ivRaw":14.585,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":137,"last":108.78,"theta":-1.991,"vega":8.873,"contractSymbol":"SPXW  260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":1,"ivRaw":14.509,"delta":-0.569,"gamma":0.001,"optionHigh":142.76,"optionLow":142.76,"bid":138.3,"ask":139.2,"last":142.76,"theta":-1.976,"vega":8.849,"contractSymbol":"SPXW  260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.364,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.1,"ask":144,"last":0,"theta":-1.945,"vega":8.794,"contractSymbol":"SPXW  260810P07540000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":14.038,"delta":-0.386,"gamma":0.001,"optionHigh":94.3,"optionLow":94.3,"bid":87.9,"ask":88.5,"last":94.3,"theta":-1.823,"vega":8.744,"contractSymbol":"SPXW  260811P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.875,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91.2,"last":0,"theta":-1.817,"vega":8.814,"contractSymbol":"SPXW  260811P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":2,"ivRaw":13.736,"delta":-0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.3,"ask":94.2,"last":84.61,"theta":-1.813,"vega":8.879,"contractSymbol":"SPXW  260811P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.589,"delta":-0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":97.1,"last":0,"theta":-1.806,"vega":8.938,"contractSymbol":"SPXW  260811P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.43,"delta":-0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.3,"ask":100.2,"last":0,"theta":-1.796,"vega":8.989,"contractSymbol":"SPXW  260811P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":5,"ivRaw":13.346,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.9,"ask":101.6,"last":76.87,"theta":-1.79,"vega":9.012,"contractSymbol":"SPXW  260811P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.275,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103.2,"last":0,"theta":-1.785,"vega":9.033,"contractSymbol":"SPXW  260811P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.117,"delta":-0.458,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.7,"ask":106.4,"last":0,"theta":-1.771,"vega":9.069,"contractSymbol":"SPXW  260811P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":5,"ivRaw":12.962,"delta":-0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.1,"ask":109.8,"last":94.79,"theta":-1.757,"vega":9.095,"contractSymbol":"SPXW  260811P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.808,"delta":-0.484,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":113.3,"last":0,"theta":-1.74,"vega":9.113,"contractSymbol":"SPXW  260811P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.647,"delta":-0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.1,"ask":116.9,"last":0,"theta":-1.721,"vega":9.119,"contractSymbol":"SPXW  260811P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":11,"ivRaw":12.579,"delta":-0.505,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.8,"last":100.45,"theta":-1.711,"vega":9.119,"contractSymbol":"SPXW  260811P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.489,"delta":-0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.6,"last":0,"theta":-1.699,"vega":9.115,"contractSymbol":"SPXW  260811P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.331,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":124.5,"last":0,"theta":-1.675,"vega":9.099,"contractSymbol":"SPXW  260811P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":12,"ivRaw":15.049,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.5,"ask":128.6,"last":109.18,"theta":-2.038,"vega":9.093,"contractSymbol":"SPXW  260811P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.895,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":132.6,"last":0,"theta":-2.012,"vega":9.067,"contractSymbol":"SPXW  260811P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.755,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.9,"ask":137,"last":0,"theta":-1.986,"vega":9.033,"contractSymbol":"SPXW  260811P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.668,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.3,"ask":139.2,"last":0,"theta":-1.971,"vega":9.012,"contractSymbol":"SPXW  260811P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.6,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.4,"ask":141.3,"last":0,"theta":-1.957,"vega":8.989,"contractSymbol":"SPXW  260811P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.454,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.9,"ask":145.8,"last":0,"theta":-1.927,"vega":8.935,"contractSymbol":"SPXW  260811P07540000","inTheMoney":true},{"strike":7225,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":189,"ivRaw":16.342,"delta":-0.251,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":57.4,"ask":58.1,"last":43.7,"theta":-1.733,"vega":7.389,"contractSymbol":"SPXW  260812P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"put","volume":2,"oi":181,"ivRaw":16.007,"delta":-0.27,"gamma":0.001,"optionHigh":65.64,"optionLow":61.55,"bid":61.7,"ask":62.4,"last":65.64,"theta":-1.761,"vega":7.662,"contractSymbol":"SPXW  260812P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"put","volume":1,"oi":14,"ivRaw":15.648,"delta":-0.289,"gamma":0.001,"optionHigh":70.54,"optionLow":70.54,"bid":66.4,"ask":67.2,"last":70.54,"theta":-1.783,"vega":7.926,"contractSymbol":"SPXW  260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":32,"ivRaw":15.312,"delta":-0.31,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.5,"ask":72.1,"last":62.77,"theta":-1.803,"vega":8.184,"contractSymbol":"SPXW  260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":14.956,"delta":-0.333,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.9,"ask":77.7,"last":59.6,"theta":-1.815,"vega":8.426,"contractSymbol":"SPXW  260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.587,"delta":-0.357,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.6,"last":0,"theta":-1.819,"vega":8.65,"contractSymbol":"SPXW  260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"put","volume":1,"oi":2,"ivRaw":14.22,"delta":-0.383,"gamma":0.001,"optionHigh":94.19,"optionLow":94.19,"bid":89.2,"ask":90,"last":94.19,"theta":-1.816,"vega":8.849,"contractSymbol":"SPXW  260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":12,"ivRaw":13.845,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.1,"ask":96.9,"last":69.5,"theta":-1.804,"vega":9.017,"contractSymbol":"SPXW  260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.483,"delta":-0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.8,"ask":104.6,"last":0,"theta":-1.784,"vega":9.147,"contractSymbol":"SPXW  260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":10,"ivRaw":13.101,"delta":-0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112,"ask":112.7,"last":89.5,"theta":-1.751,"vega":9.228,"contractSymbol":"SPXW  260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":12.695,"delta":-0.505,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":121.7,"last":92.5,"theta":-1.703,"vega":9.251,"contractSymbol":"SPXW  260812P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":9,"ivRaw":15.23,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.6,"ask":131.4,"last":105.29,"theta":-2.034,"vega":9.226,"contractSymbol":"SPXW  260812P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":14.858,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.1,"ask":141.9,"last":114.5,"theta":-1.97,"vega":9.149,"contractSymbol":"SPXW  260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.524,"delta":-0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.5,"ask":153.6,"last":0,"theta":-1.9,"vega":9.016,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.175,"delta":-0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165,"ask":165.9,"last":0,"theta":-1.817,"vega":8.821,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.861,"delta":-0.653,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.2,"ask":179.1,"last":0,"theta":-1.727,"vega":8.563,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.551,"delta":-0.685,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.6,"ask":193.5,"last":0,"theta":-1.627,"vega":8.24,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":26,"ivRaw":13.288,"delta":-0.716,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205.1,"ask":210.6,"last":184,"theta":-1.525,"vega":7.86,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":55,"ivRaw":12.997,"delta":-0.747,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.4,"ask":227.1,"last":192.6,"theta":-1.41,"vega":7.414,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":19,"ivRaw":12.767,"delta":-0.776,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238.7,"ask":244.7,"last":189,"theta":-1.298,"vega":6.93,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7225,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":1,"ivRaw":16.376,"delta":-0.254,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.4,"ask":60,"last":45.1,"theta":-1.725,"vega":7.544,"contractSymbol":"SPXW  260813P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":16.036,"delta":-0.273,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63.6,"ask":64.4,"last":0,"theta":-1.751,"vega":7.814,"contractSymbol":"SPXW  260813P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":2,"ivRaw":15.698,"delta":-0.292,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.5,"ask":69.1,"last":53.2,"theta":-1.773,"vega":8.078,"contractSymbol":"SPXW  260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":4,"ivRaw":15.34,"delta":-0.313,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":74.2,"last":63.15,"theta":-1.789,"vega":8.33,"contractSymbol":"SPXW  260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":3,"ivRaw":14.987,"delta":-0.335,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.1,"ask":79.7,"last":61.1,"theta":-1.8,"vega":8.569,"contractSymbol":"SPXW  260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":22,"ivRaw":14.623,"delta":-0.359,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.7,"last":65.87,"theta":-1.803,"vega":8.789,"contractSymbol":"SPXW  260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.257,"delta":-0.384,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92.1,"last":0,"theta":-1.799,"vega":8.986,"contractSymbol":"SPXW  260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":2,"ivRaw":13.897,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":99.3,"last":79.1,"theta":-1.788,"vega":9.152,"contractSymbol":"SPXW  260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.525,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106,"ask":106.7,"last":0,"theta":-1.766,"vega":9.279,"contractSymbol":"SPXW  260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.147,"delta":-0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":114.9,"last":0,"theta":-1.734,"vega":9.358,"contractSymbol":"SPXW  260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"put","volume":3,"oi":4,"ivRaw":12.751,"delta":-0.505,"gamma":0.001,"optionHigh":125.42,"optionLow":125.42,"bid":123,"ask":123.9,"last":125.42,"theta":-1.688,"vega":9.381,"contractSymbol":"SPXW  260813P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"put","volume":4,"oi":5,"ivRaw":15.336,"delta":-0.528,"gamma":0.001,"optionHigh":140.9,"optionLow":135.27,"bid":132.9,"ask":133.5,"last":140.9,"theta":-2.021,"vega":9.357,"contractSymbol":"SPXW  260813P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.977,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.3,"ask":144.3,"last":0,"theta":-1.96,"vega":9.283,"contractSymbol":"SPXW  260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.616,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.5,"ask":155.4,"last":0,"theta":-1.889,"vega":9.153,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.28,"delta":-0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.8,"ask":167.7,"last":0,"theta":-1.81,"vega":8.964,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.979,"delta":-0.649,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.1,"ask":181.2,"last":0,"theta":-1.725,"vega":8.715,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.655,"delta":-0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.4,"ask":195.2,"last":0,"theta":-1.627,"vega":8.399,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.371,"delta":-0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209.7,"ask":210.6,"last":0,"theta":-1.525,"vega":8.024,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.113,"delta":-0.742,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.6,"ask":228.7,"last":0,"theta":-1.419,"vega":7.595,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":15,"ivRaw":12.856,"delta":-0.771,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240.3,"ask":246.1,"last":0,"theta":-1.306,"vega":7.113,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7380,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":45,"ivRaw":14.24,"delta":-0.391,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.4,"last":75.82,"theta":-1.775,"vega":9.152,"contractSymbol":"SPXW  260814P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":29,"ivRaw":14.092,"delta":-0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.5,"ask":98.4,"last":88.57,"theta":-1.77,"vega":9.219,"contractSymbol":"SPXW  260814P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":169,"ivRaw":13.942,"delta":-0.412,"gamma":0.001,"optionHigh":104.98,"optionLow":104.98,"bid":100.4,"ask":101.1,"last":104.98,"theta":-1.764,"vega":9.281,"contractSymbol":"SPXW  260814P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":31,"ivRaw":13.792,"delta":-0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.3,"ask":104,"last":87.43,"theta":-1.756,"vega":9.336,"contractSymbol":"SPXW  260814P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"put","volume":6,"oi":44,"ivRaw":13.641,"delta":-0.435,"gamma":0.001,"optionHigh":110.07,"optionLow":110.07,"bid":106.4,"ask":107.1,"last":110.07,"theta":-1.746,"vega":9.385,"contractSymbol":"SPXW  260814P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":71,"ivRaw":13.579,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.9,"ask":108.6,"last":94.67,"theta":-1.743,"vega":9.407,"contractSymbol":"SPXW  260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":33,"ivRaw":13.499,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.5,"ask":110.4,"last":84.48,"theta":-1.736,"vega":9.427,"contractSymbol":"SPXW  260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"put","volume":9,"oi":35,"ivRaw":13.345,"delta":-0.459,"gamma":0.001,"optionHigh":113.22,"optionLow":110.8,"bid":112.8,"ask":113.6,"last":112.3,"theta":-1.723,"vega":9.461,"contractSymbol":"SPXW  260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"put","volume":6,"oi":344,"ivRaw":13.19,"delta":-0.471,"gamma":0.001,"optionHigh":123.8,"optionLow":116.57,"bid":116.1,"ask":117,"last":123.8,"theta":-1.709,"vega":9.486,"contractSymbol":"SPXW  260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":76,"ivRaw":13.046,"delta":-0.484,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.6,"ask":120.3,"last":89.17,"theta":-1.694,"vega":9.503,"contractSymbol":"SPXW  260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":13,"ivRaw":12.891,"delta":-0.497,"gamma":0.001,"optionHigh":124.87,"optionLow":124.87,"bid":123,"ask":123.9,"last":124.87,"theta":-1.676,"vega":9.51,"contractSymbol":"SPXW  260814P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"put","volume":12,"oi":168,"ivRaw":12.808,"delta":-0.504,"gamma":0.001,"optionHigh":132.18,"optionLow":132.18,"bid":124.9,"ask":125.7,"last":132.18,"theta":-1.666,"vega":9.51,"contractSymbol":"SPXW  260814P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":110,"ivRaw":12.736,"delta":-0.51,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.9,"ask":127.8,"last":112.05,"theta":-1.656,"vega":9.507,"contractSymbol":"SPXW  260814P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":34,"ivRaw":12.575,"delta":-0.524,"gamma":0.001,"optionHigh":132.59,"optionLow":131.54,"bid":130.7,"ask":131.4,"last":131.54,"theta":-1.633,"vega":9.493,"contractSymbol":"SPXW  260814P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"put","volume":10,"oi":375,"ivRaw":15.424,"delta":-0.527,"gamma":0.001,"optionHigh":140.43,"optionLow":137.11,"bid":134.7,"ask":135.6,"last":140.43,"theta":-1.998,"vega":9.489,"contractSymbol":"SPXW  260814P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":26,"ivRaw":15.275,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.7,"ask":139.5,"last":113.7,"theta":-1.974,"vega":9.467,"contractSymbol":"SPXW  260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":30,"ivRaw":15.134,"delta":-0.55,"gamma":0.001,"optionHigh":144.02,"optionLow":144.02,"bid":142.9,"ask":143.7,"last":144.02,"theta":-1.95,"vega":9.436,"contractSymbol":"SPXW  260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":37,"ivRaw":15.064,"delta":-0.556,"gamma":0.001,"optionHigh":146.49,"optionLow":146.49,"bid":145.1,"ask":145.8,"last":146.49,"theta":-1.938,"vega":9.418,"contractSymbol":"SPXW  260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":33,"ivRaw":15.001,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.3,"ask":148.2,"last":127.47,"theta":-1.926,"vega":9.398,"contractSymbol":"SPXW  260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":46,"ivRaw":14.85,"delta":-0.573,"gamma":0.001,"optionHigh":153.41,"optionLow":153.41,"bid":151.8,"ask":152.7,"last":153.41,"theta":-1.897,"vega":9.35,"contractSymbol":"SPXW  260814P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":216,"ivRaw":13.446,"delta":-0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":117,"last":93.52,"theta":-1.598,"vega":10.213,"contractSymbol":"SPX   260821P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-21","dte":44,"type":"put","volume":9,"oi":1283,"ivRaw":13.382,"delta":-0.445,"gamma":0.001,"optionHigh":120.11,"optionLow":117.03,"bid":117.5,"ask":118.5,"last":117.03,"theta":-1.594,"vega":10.234,"contractSymbol":"SPX   260821P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":320,"ivRaw":13.31,"delta":-0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.1,"ask":120.1,"last":103.2,"theta":-1.589,"vega":10.253,"contractSymbol":"SPX   260821P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"put","volume":1,"oi":267,"ivRaw":13.236,"delta":-0.456,"gamma":0.001,"optionHigh":121.27,"optionLow":121.27,"bid":120.7,"ask":121.8,"last":121.27,"theta":-1.584,"vega":10.27,"contractSymbol":"SPX   260821P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"put","volume":13,"oi":297,"ivRaw":13.154,"delta":-0.462,"gamma":0.001,"optionHigh":126.5,"optionLow":121.33,"bid":122.3,"ask":123.4,"last":126.5,"theta":-1.577,"vega":10.285,"contractSymbol":"SPX   260821P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"put","volume":2,"oi":373,"ivRaw":13.084,"delta":-0.468,"gamma":0.001,"optionHigh":128.85,"optionLow":123.5,"bid":124,"ask":125.1,"last":123.5,"theta":-1.571,"vega":10.298,"contractSymbol":"SPX   260821P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"put","volume":15,"oi":6882,"ivRaw":13.022,"delta":-0.474,"gamma":0.001,"optionHigh":132.35,"optionLow":127.8,"bid":125.7,"ask":126.8,"last":132.02,"theta":-1.565,"vega":10.309,"contractSymbol":"SPX   260821P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"put","volume":4,"oi":750,"ivRaw":12.964,"delta":-0.48,"gamma":0.001,"optionHigh":134.4,"optionLow":126.95,"bid":127.5,"ask":128.5,"last":134.4,"theta":-1.561,"vega":10.318,"contractSymbol":"SPX   260821P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"put","volume":18,"oi":1076,"ivRaw":12.886,"delta":-0.486,"gamma":0.001,"optionHigh":136.8,"optionLow":133.11,"bid":129.3,"ask":130.3,"last":136.8,"theta":-1.553,"vega":10.324,"contractSymbol":"SPX   260821P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"put","volume":3,"oi":349,"ivRaw":12.806,"delta":-0.492,"gamma":0.001,"optionHigh":133.9,"optionLow":133.29,"bid":130.9,"ask":132,"last":133.4,"theta":-1.545,"vega":10.329,"contractSymbol":"SPX   260821P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"put","volume":4,"oi":496,"ivRaw":12.742,"delta":-0.498,"gamma":0.001,"optionHigh":136.6,"optionLow":132.7,"bid":132.9,"ask":133.8,"last":136.6,"theta":-1.538,"vega":10.331,"contractSymbol":"SPX   260821P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"put","volume":3,"oi":1474,"ivRaw":12.659,"delta":-0.504,"gamma":0.001,"optionHigh":134.01,"optionLow":132.9,"bid":134.5,"ask":135.6,"last":134.01,"theta":-1.528,"vega":10.33,"contractSymbol":"SPX   260821P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"put","volume":4,"oi":260,"ivRaw":12.582,"delta":-0.51,"gamma":0.001,"optionHigh":137.6,"optionLow":135.3,"bid":136.3,"ask":137.5,"last":137,"theta":-1.519,"vega":10.328,"contractSymbol":"SPX   260821P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":292,"ivRaw":12.51,"delta":-0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.2,"ask":139.4,"last":123.59,"theta":-1.51,"vega":10.322,"contractSymbol":"SPX   260821P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":740,"ivRaw":12.439,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":141.3,"last":114.02,"theta":-1.5,"vega":10.314,"contractSymbol":"SPX   260821P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"put","volume":2,"oi":165,"ivRaw":12.364,"delta":-0.529,"gamma":0.001,"optionHigh":147.44,"optionLow":145.87,"bid":142.1,"ask":143.3,"last":147.44,"theta":-1.491,"vega":10.303,"contractSymbol":"SPX   260821P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"put","volume":2409,"oi":32551,"ivRaw":15.546,"delta":-0.524,"gamma":0.001,"optionHigh":151.5,"optionLow":142.72,"bid":144,"ask":145.2,"last":145.2,"theta":-1.867,"vega":10.312,"contractSymbol":"SPX   260821P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":166,"ivRaw":15.465,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146,"ask":147.3,"last":127.81,"theta":-1.856,"vega":10.303,"contractSymbol":"SPX   260821P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"put","volume":60,"oi":278,"ivRaw":15.415,"delta":-0.534,"gamma":0.001,"optionHigh":155.34,"optionLow":150.53,"bid":148.1,"ask":149.3,"last":151,"theta":-1.848,"vega":10.292,"contractSymbol":"SPX   260821P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":706,"ivRaw":15.338,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.1,"ask":151.3,"last":131,"theta":-1.837,"vega":10.279,"contractSymbol":"SPX   260821P07515000","inTheMoney":true}],"fetchedAt":"2026-07-08T14:22:53.451Z","delayMinutes":0,"source":"schwab"}