{"ticker":"SPX","spot":7502,"expirations":["2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02"],"contracts":[{"strike":7455,"expiry":"2026-05-22","dte":0,"type":"call","volume":3235,"oi":1045,"ivRaw":22.132,"delta":0.944,"gamma":0.004,"optionHigh":48.55,"optionLow":21.8,"bid":46.9,"ask":48.5,"last":46.9,"theta":-0.257,"vega":0.15,"contractSymbol":"SPXW 260522C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-22","dte":0,"type":"call","volume":4593,"oi":2450,"ivRaw":21.413,"delta":0.929,"gamma":0.005,"optionHigh":45,"optionLow":18.9,"bid":42.1,"ask":43.4,"last":42.9,"theta":-0.457,"vega":0.181,"contractSymbol":"SPXW 260522C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-22","dte":0,"type":"call","volume":6630,"oi":1544,"ivRaw":20.633,"delta":0.91,"gamma":0.006,"optionHigh":40.93,"optionLow":16.4,"bid":37.4,"ask":38.6,"last":37.8,"theta":-0.707,"vega":0.216,"contractSymbol":"SPXW 260522C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-22","dte":0,"type":"call","volume":12716,"oi":2988,"ivRaw":20.03,"delta":0.883,"gamma":0.007,"optionHigh":36.9,"optionLow":14,"bid":32.8,"ask":34,"last":32.9,"theta":-1.082,"vega":0.261,"contractSymbol":"SPXW 260522C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-22","dte":0,"type":"call","volume":16379,"oi":2768,"ivRaw":19.434,"delta":0.849,"gamma":0.009,"optionHigh":33,"optionLow":11.8,"bid":28.3,"ask":29.4,"last":28.8,"theta":-1.582,"vega":0.311,"contractSymbol":"SPXW 260522C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-22","dte":0,"type":"call","volume":29571,"oi":1538,"ivRaw":18.877,"delta":0.806,"gamma":0.011,"optionHigh":29.27,"optionLow":9.9,"bid":24,"ask":25,"last":23.8,"theta":-2.255,"vega":0.365,"contractSymbol":"SPXW 260522C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-22","dte":0,"type":"call","volume":32340,"oi":1791,"ivRaw":18.356,"delta":0.752,"gamma":0.013,"optionHigh":25.8,"optionLow":8.3,"bid":20.1,"ask":20.5,"last":20.4,"theta":-3.157,"vega":0.42,"contractSymbol":"SPXW 260522C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-22","dte":0,"type":"call","volume":53524,"oi":2392,"ivRaw":17.903,"delta":0.687,"gamma":0.015,"optionHigh":22.6,"optionLow":6.9,"bid":16.5,"ask":16.7,"last":16.4,"theta":-4.357,"vega":0.471,"contractSymbol":"SPXW 260522C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-22","dte":0,"type":"call","volume":48486,"oi":1423,"ivRaw":17.487,"delta":0.612,"gamma":0.016,"optionHigh":19.6,"optionLow":5,"bid":13,"ask":13.3,"last":13.2,"theta":-5.907,"vega":0.509,"contractSymbol":"SPXW 260522C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-22","dte":0,"type":"call","volume":88663,"oi":10889,"ivRaw":17.284,"delta":0.528,"gamma":0.017,"optionHigh":16.7,"optionLow":3.3,"bid":10,"ask":10.2,"last":10.2,"theta":-7.953,"vega":0.529,"contractSymbol":"SPXW 260522C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-22","dte":0,"type":"call","volume":37389,"oi":3128,"ivRaw":17.188,"delta":0.441,"gamma":0.017,"optionHigh":14.13,"optionLow":2.3,"bid":7.5,"ask":7.7,"last":7.5,"theta":-7.496,"vega":0.524,"contractSymbol":"SPXW 260522C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-22","dte":0,"type":"call","volume":51150,"oi":1680,"ivRaw":17.06,"delta":0.356,"gamma":0.016,"optionHigh":11.83,"optionLow":1.6,"bid":5.5,"ask":5.6,"last":5.5,"theta":-5.45,"vega":0.495,"contractSymbol":"SPXW 260522C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-22","dte":0,"type":"call","volume":39763,"oi":1372,"ivRaw":17.001,"delta":0.277,"gamma":0.015,"optionHigh":9.7,"optionLow":1,"bid":3.9,"ask":4,"last":3.9,"theta":-3.85,"vega":0.445,"contractSymbol":"SPXW 260522C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-22","dte":0,"type":"call","volume":54514,"oi":3164,"ivRaw":17.205,"delta":0.211,"gamma":0.013,"optionHigh":7.9,"optionLow":0.65,"bid":2.7,"ask":2.75,"last":2.75,"theta":-2.725,"vega":0.384,"contractSymbol":"SPXW 260522C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-22","dte":0,"type":"call","volume":48495,"oi":5261,"ivRaw":17.366,"delta":0.156,"gamma":0.01,"optionHigh":6.3,"optionLow":0.5,"bid":1.85,"ask":1.9,"last":1.8,"theta":-1.873,"vega":0.317,"contractSymbol":"SPXW 260522C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-22","dte":0,"type":"call","volume":37273,"oi":2906,"ivRaw":17.587,"delta":0.113,"gamma":0.008,"optionHigh":5,"optionLow":0.38,"bid":1.25,"ask":1.35,"last":1.3,"theta":-1.275,"vega":0.254,"contractSymbol":"SPXW 260522C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-22","dte":0,"type":"call","volume":26285,"oi":1287,"ivRaw":18.178,"delta":0.084,"gamma":0.006,"optionHigh":3.9,"optionLow":0.3,"bid":0.85,"ask":0.95,"last":0.95,"theta":-0.925,"vega":0.205,"contractSymbol":"SPXW 260522C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-22","dte":0,"type":"call","volume":24156,"oi":5211,"ivRaw":18.783,"delta":0.062,"gamma":0.005,"optionHigh":3.1,"optionLow":0.25,"bid":0.65,"ask":0.7,"last":0.7,"theta":-0.675,"vega":0.163,"contractSymbol":"SPXW 260522C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-05-22","dte":0,"type":"call","volume":22824,"oi":1278,"ivRaw":19.43,"delta":0.047,"gamma":0.004,"optionHigh":2.4,"optionLow":0.2,"bid":0.5,"ask":0.55,"last":0.55,"theta":-0.5,"vega":0.13,"contractSymbol":"SPXW 260522C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-05-22","dte":0,"type":"call","volume":27243,"oi":8522,"ivRaw":20.336,"delta":0.037,"gamma":0.003,"optionHigh":1.85,"optionLow":0.17,"bid":0.35,"ask":0.45,"last":0.4,"theta":-0.4,"vega":0.108,"contractSymbol":"SPXW 260522C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-26","dte":4,"type":"call","volume":1781,"oi":1554,"ivRaw":9.687,"delta":0.717,"gamma":0.004,"optionHigh":62.27,"optionLow":39.18,"bid":60.5,"ask":61.2,"last":62.27,"theta":-2.733,"vega":2.691,"contractSymbol":"SPXW 260526C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-26","dte":4,"type":"call","volume":1261,"oi":1173,"ivRaw":9.548,"delta":0.697,"gamma":0.005,"optionHigh":58.5,"optionLow":35.29,"bid":56.6,"ask":57,"last":57,"theta":-2.823,"vega":2.777,"contractSymbol":"SPXW 260526C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-26","dte":4,"type":"call","volume":473,"oi":242,"ivRaw":9.395,"delta":0.676,"gamma":0.005,"optionHigh":54.75,"optionLow":33.29,"bid":52.7,"ask":53.2,"last":49.7,"theta":-2.898,"vega":2.858,"contractSymbol":"SPXW 260526C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-26","dte":4,"type":"call","volume":1940,"oi":1453,"ivRaw":9.26,"delta":0.654,"gamma":0.005,"optionHigh":50.5,"optionLow":30.4,"bid":49,"ask":49.5,"last":48.7,"theta":-2.971,"vega":2.934,"contractSymbol":"SPXW 260526C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-26","dte":4,"type":"call","volume":3786,"oi":3414,"ivRaw":9.124,"delta":0.63,"gamma":0.005,"optionHigh":47.8,"optionLow":28.4,"bid":45.4,"ask":45.9,"last":43.9,"theta":-3.033,"vega":3.003,"contractSymbol":"SPXW 260526C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-26","dte":4,"type":"call","volume":3250,"oi":1728,"ivRaw":8.983,"delta":0.606,"gamma":0.005,"optionHigh":44.95,"optionLow":25.99,"bid":42,"ask":42.4,"last":38.4,"theta":-3.077,"vega":3.062,"contractSymbol":"SPXW 260526C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-26","dte":4,"type":"call","volume":1124,"oi":240,"ivRaw":8.868,"delta":0.579,"gamma":0.006,"optionHigh":41.8,"optionLow":23.2,"bid":38.7,"ask":39.1,"last":39.9,"theta":-3.12,"vega":3.112,"contractSymbol":"SPXW 260526C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-26","dte":4,"type":"call","volume":2310,"oi":550,"ivRaw":8.728,"delta":0.552,"gamma":0.006,"optionHigh":38.75,"optionLow":21.6,"bid":35.5,"ask":35.8,"last":35.5,"theta":-3.134,"vega":3.148,"contractSymbol":"SPXW 260526C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-26","dte":4,"type":"call","volume":2065,"oi":278,"ivRaw":8.593,"delta":0.524,"gamma":0.006,"optionHigh":35.58,"optionLow":19.1,"bid":32.4,"ask":32.8,"last":31.78,"theta":-3.131,"vega":3.169,"contractSymbol":"SPXW 260526C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-26","dte":4,"type":"call","volume":11285,"oi":7362,"ivRaw":8.494,"delta":0.495,"gamma":0.006,"optionHigh":33.05,"optionLow":17.2,"bid":29.5,"ask":29.8,"last":29.6,"theta":-3.124,"vega":3.175,"contractSymbol":"SPXW 260526C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-26","dte":4,"type":"call","volume":948,"oi":319,"ivRaw":9.419,"delta":0.469,"gamma":0.005,"optionHigh":30.3,"optionLow":15.93,"bid":26.8,"ask":27.1,"last":27.8,"theta":-3.514,"vega":3.166,"contractSymbol":"SPXW 260526C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-26","dte":4,"type":"call","volume":1431,"oi":1050,"ivRaw":9.311,"delta":0.442,"gamma":0.005,"optionHigh":27.75,"optionLow":14.2,"bid":24.2,"ask":24.5,"last":24.3,"theta":-3.46,"vega":3.142,"contractSymbol":"SPXW 260526C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-26","dte":4,"type":"call","volume":642,"oi":624,"ivRaw":9.158,"delta":0.414,"gamma":0.005,"optionHigh":25.19,"optionLow":12.9,"bid":21.7,"ask":22,"last":22.8,"theta":-3.368,"vega":3.102,"contractSymbol":"SPXW 260526C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-26","dte":4,"type":"call","volume":1253,"oi":428,"ivRaw":9.056,"delta":0.386,"gamma":0.005,"optionHigh":23,"optionLow":10.9,"bid":19.5,"ask":19.7,"last":19.5,"theta":-3.277,"vega":3.046,"contractSymbol":"SPXW 260526C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-26","dte":4,"type":"call","volume":1977,"oi":972,"ivRaw":8.972,"delta":0.359,"gamma":0.005,"optionHigh":20.7,"optionLow":10.3,"bid":17.3,"ask":17.6,"last":17.33,"theta":-3.173,"vega":2.975,"contractSymbol":"SPXW 260526C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-26","dte":4,"type":"call","volume":816,"oi":547,"ivRaw":8.908,"delta":0.332,"gamma":0.005,"optionHigh":18.8,"optionLow":8.8,"bid":15.4,"ask":15.6,"last":15.55,"theta":-3.06,"vega":2.89,"contractSymbol":"SPXW 260526C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-26","dte":4,"type":"call","volume":822,"oi":567,"ivRaw":8.83,"delta":0.305,"gamma":0.005,"optionHigh":17,"optionLow":8.25,"bid":13.6,"ask":13.8,"last":13.61,"theta":-2.924,"vega":2.79,"contractSymbol":"SPXW 260526C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-26","dte":4,"type":"call","volume":900,"oi":877,"ivRaw":8.774,"delta":0.28,"gamma":0.005,"optionHigh":15,"optionLow":7,"bid":12,"ask":12.2,"last":11.4,"theta":-2.783,"vega":2.679,"contractSymbol":"SPXW 260526C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-05-26","dte":4,"type":"call","volume":812,"oi":530,"ivRaw":8.724,"delta":0.255,"gamma":0.005,"optionHigh":13.6,"optionLow":6.1,"bid":10.5,"ask":10.7,"last":10.4,"theta":-2.632,"vega":2.557,"contractSymbol":"SPXW 260526C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-05-26","dte":4,"type":"call","volume":3093,"oi":2178,"ivRaw":8.644,"delta":0.231,"gamma":0.004,"optionHigh":12.1,"optionLow":5.3,"bid":9.1,"ask":9.3,"last":9.3,"theta":-2.457,"vega":2.421,"contractSymbol":"SPXW 260526C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-27","dte":5,"type":"call","volume":124,"oi":116,"ivRaw":10.563,"delta":0.683,"gamma":0.004,"optionHigh":67.92,"optionLow":47.5,"bid":67,"ask":67.5,"last":62.6,"theta":-2.979,"vega":3.16,"contractSymbol":"SPXW 260527C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-27","dte":5,"type":"call","volume":77,"oi":181,"ivRaw":10.438,"delta":0.665,"gamma":0.004,"optionHigh":64.32,"optionLow":48.48,"bid":63.2,"ask":63.7,"last":60,"theta":-3.034,"vega":3.23,"contractSymbol":"SPXW 260527C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-27","dte":5,"type":"call","volume":166,"oi":85,"ivRaw":10.318,"delta":0.647,"gamma":0.004,"optionHigh":59.86,"optionLow":43.3,"bid":59.5,"ask":60,"last":58.27,"theta":-3.083,"vega":3.296,"contractSymbol":"SPXW 260527C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-27","dte":5,"type":"call","volume":947,"oi":190,"ivRaw":10.188,"delta":0.628,"gamma":0.004,"optionHigh":56.23,"optionLow":39,"bid":56,"ask":56.4,"last":56.23,"theta":-3.121,"vega":3.356,"contractSymbol":"SPXW 260527C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-27","dte":5,"type":"call","volume":803,"oi":764,"ivRaw":10.058,"delta":0.608,"gamma":0.004,"optionHigh":53.89,"optionLow":35.17,"bid":52.5,"ask":53.1,"last":52.78,"theta":-3.149,"vega":3.409,"contractSymbol":"SPXW 260527C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-27","dte":5,"type":"call","volume":391,"oi":247,"ivRaw":9.947,"delta":0.587,"gamma":0.004,"optionHigh":50.6,"optionLow":31.89,"bid":49.2,"ask":49.6,"last":47.1,"theta":-3.176,"vega":3.455,"contractSymbol":"SPXW 260527C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-27","dte":5,"type":"call","volume":240,"oi":183,"ivRaw":9.835,"delta":0.566,"gamma":0.005,"optionHigh":46.63,"optionLow":32.2,"bid":45.9,"ask":46.3,"last":42.3,"theta":-3.192,"vega":3.492,"contractSymbol":"SPXW 260527C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-27","dte":5,"type":"call","volume":419,"oi":220,"ivRaw":9.75,"delta":0.543,"gamma":0.005,"optionHigh":45.2,"optionLow":27.31,"bid":42.8,"ask":43.2,"last":41.7,"theta":-3.207,"vega":3.519,"contractSymbol":"SPXW 260527C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-27","dte":5,"type":"call","volume":171,"oi":140,"ivRaw":9.633,"delta":0.521,"gamma":0.005,"optionHigh":42,"optionLow":29,"bid":39.7,"ask":40.1,"last":40.9,"theta":-3.198,"vega":3.535,"contractSymbol":"SPXW 260527C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-27","dte":5,"type":"call","volume":812,"oi":1971,"ivRaw":9.472,"delta":0.497,"gamma":0.005,"optionHigh":40.02,"optionLow":24.02,"bid":36.9,"ask":37.2,"last":37.25,"theta":-3.16,"vega":3.54,"contractSymbol":"SPXW 260527C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-27","dte":5,"type":"call","volume":5472,"oi":150,"ivRaw":10.498,"delta":0.476,"gamma":0.004,"optionHigh":37.32,"optionLow":22,"bid":34.1,"ask":34.4,"last":34.2,"theta":-3.54,"vega":3.534,"contractSymbol":"SPXW 260527C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-27","dte":5,"type":"call","volume":188,"oi":558,"ivRaw":10.344,"delta":0.454,"gamma":0.004,"optionHigh":33.65,"optionLow":22.03,"bid":31.4,"ask":31.7,"last":31.8,"theta":-3.478,"vega":3.517,"contractSymbol":"SPXW 260527C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-27","dte":5,"type":"call","volume":206,"oi":627,"ivRaw":10.256,"delta":0.432,"gamma":0.004,"optionHigh":30.5,"optionLow":20.12,"bid":28.8,"ask":29.2,"last":26.2,"theta":-3.428,"vega":3.489,"contractSymbol":"SPXW 260527C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-27","dte":5,"type":"call","volume":249,"oi":1918,"ivRaw":10.164,"delta":0.41,"gamma":0.004,"optionHigh":29.5,"optionLow":16.62,"bid":26.4,"ask":26.8,"last":24.8,"theta":-3.364,"vega":3.45,"contractSymbol":"SPXW 260527C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-27","dte":5,"type":"call","volume":189,"oi":432,"ivRaw":10.071,"delta":0.388,"gamma":0.004,"optionHigh":26.6,"optionLow":15.29,"bid":24.1,"ask":24.5,"last":21.12,"theta":-3.288,"vega":3.4,"contractSymbol":"SPXW 260527C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-27","dte":5,"type":"call","volume":5378,"oi":245,"ivRaw":10.015,"delta":0.366,"gamma":0.004,"optionHigh":23.61,"optionLow":13.79,"bid":22,"ask":22.3,"last":21.4,"theta":-3.213,"vega":3.339,"contractSymbol":"SPXW 260527C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-27","dte":5,"type":"call","volume":122,"oi":139,"ivRaw":9.94,"delta":0.344,"gamma":0.004,"optionHigh":22.6,"optionLow":13.5,"bid":20,"ask":20.3,"last":20,"theta":-3.12,"vega":3.266,"contractSymbol":"SPXW 260527C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-27","dte":5,"type":"call","volume":184,"oi":394,"ivRaw":9.861,"delta":0.322,"gamma":0.004,"optionHigh":20.7,"optionLow":11.06,"bid":18,"ask":18.4,"last":15.59,"theta":-3.014,"vega":3.182,"contractSymbol":"SPXW 260527C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-05-27","dte":5,"type":"call","volume":151,"oi":122,"ivRaw":9.777,"delta":0.3,"gamma":0.004,"optionHigh":18.7,"optionLow":10.24,"bid":16.3,"ask":16.6,"last":13.31,"theta":-2.895,"vega":3.087,"contractSymbol":"SPXW 260527C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-05-27","dte":5,"type":"call","volume":374,"oi":647,"ivRaw":9.704,"delta":0.279,"gamma":0.004,"optionHigh":16.9,"optionLow":9.1,"bid":14.6,"ask":14.9,"last":15,"theta":-2.772,"vega":2.984,"contractSymbol":"SPXW 260527C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-28","dte":6,"type":"call","volume":25,"oi":66,"ivRaw":11.216,"delta":0.66,"gamma":0.003,"optionHigh":73.97,"optionLow":53,"bid":73.2,"ask":73.6,"last":64.77,"theta":-3.047,"vega":3.555,"contractSymbol":"SPXW 260528C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-28","dte":6,"type":"call","volume":70,"oi":167,"ivRaw":11.072,"delta":0.644,"gamma":0.003,"optionHigh":70.57,"optionLow":56.03,"bid":69.5,"ask":70,"last":65.76,"theta":-3.072,"vega":3.613,"contractSymbol":"SPXW 260528C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-28","dte":6,"type":"call","volume":56,"oi":43,"ivRaw":10.978,"delta":0.628,"gamma":0.004,"optionHigh":65.39,"optionLow":48.9,"bid":66,"ask":66.5,"last":63.91,"theta":-3.109,"vega":3.669,"contractSymbol":"SPXW 260528C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-28","dte":6,"type":"call","volume":86,"oi":207,"ivRaw":10.875,"delta":0.611,"gamma":0.004,"optionHigh":63.91,"optionLow":47.3,"bid":62.5,"ask":63,"last":60.51,"theta":-3.137,"vega":3.72,"contractSymbol":"SPXW 260528C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-28","dte":6,"type":"call","volume":268,"oi":406,"ivRaw":10.765,"delta":0.593,"gamma":0.004,"optionHigh":60.59,"optionLow":43,"bid":59.2,"ask":59.6,"last":53,"theta":-3.155,"vega":3.764,"contractSymbol":"SPXW 260528C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-28","dte":6,"type":"call","volume":190,"oi":139,"ivRaw":10.643,"delta":0.576,"gamma":0.004,"optionHigh":55.93,"optionLow":40.2,"bid":55.9,"ask":56.3,"last":51.78,"theta":-3.161,"vega":3.801,"contractSymbol":"SPXW 260528C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-28","dte":6,"type":"call","volume":85,"oi":68,"ivRaw":10.592,"delta":0.557,"gamma":0.004,"optionHigh":54.41,"optionLow":37,"bid":52.7,"ask":53.1,"last":50.75,"theta":-3.185,"vega":3.831,"contractSymbol":"SPXW 260528C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-28","dte":6,"type":"call","volume":164,"oi":186,"ivRaw":10.478,"delta":0.538,"gamma":0.004,"optionHigh":51.25,"optionLow":35.9,"bid":49.6,"ask":50,"last":49,"theta":-3.179,"vega":3.853,"contractSymbol":"SPXW 260528C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-28","dte":6,"type":"call","volume":121,"oi":526,"ivRaw":10.378,"delta":0.518,"gamma":0.004,"optionHigh":48.8,"optionLow":35.4,"bid":46.6,"ask":47,"last":43.7,"theta":-3.17,"vega":3.867,"contractSymbol":"SPXW 260528C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-28","dte":6,"type":"call","volume":999,"oi":830,"ivRaw":10.293,"delta":0.498,"gamma":0.004,"optionHigh":46.5,"optionLow":32.1,"bid":43.7,"ask":44.1,"last":43.66,"theta":-3.157,"vega":3.871,"contractSymbol":"SPXW 260528C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-28","dte":6,"type":"call","volume":94,"oi":115,"ivRaw":11.332,"delta":0.481,"gamma":0.004,"optionHigh":42,"optionLow":31.6,"bid":40.9,"ask":41.3,"last":39.1,"theta":-3.505,"vega":3.866,"contractSymbol":"SPXW 260528C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-28","dte":6,"type":"call","volume":79,"oi":229,"ivRaw":11.224,"delta":0.462,"gamma":0.004,"optionHigh":40.69,"optionLow":27.93,"bid":38.2,"ask":38.5,"last":33.9,"theta":-3.465,"vega":3.854,"contractSymbol":"SPXW 260528C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-28","dte":6,"type":"call","volume":134,"oi":113,"ivRaw":11.13,"delta":0.444,"gamma":0.004,"optionHigh":36.24,"optionLow":23.9,"bid":35.6,"ask":35.9,"last":32.27,"theta":-3.422,"vega":3.833,"contractSymbol":"SPXW 260528C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-28","dte":6,"type":"call","volume":175,"oi":494,"ivRaw":11.062,"delta":0.425,"gamma":0.004,"optionHigh":35.42,"optionLow":24.02,"bid":33.1,"ask":33.5,"last":29.2,"theta":-3.38,"vega":3.803,"contractSymbol":"SPXW 260528C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-28","dte":6,"type":"call","volume":121,"oi":234,"ivRaw":10.97,"delta":0.406,"gamma":0.004,"optionHigh":33.03,"optionLow":22.1,"bid":30.7,"ask":31.1,"last":30.7,"theta":-3.32,"vega":3.764,"contractSymbol":"SPXW 260528C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-28","dte":6,"type":"call","volume":109,"oi":811,"ivRaw":10.88,"delta":0.387,"gamma":0.004,"optionHigh":30.2,"optionLow":20.75,"bid":28.4,"ask":28.7,"last":25.4,"theta":-3.253,"vega":3.716,"contractSymbol":"SPXW 260528C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-28","dte":6,"type":"call","volume":29,"oi":733,"ivRaw":10.803,"delta":0.368,"gamma":0.004,"optionHigh":22.38,"optionLow":18.7,"bid":26.2,"ask":26.5,"last":21.3,"theta":-3.182,"vega":3.659,"contractSymbol":"SPXW 260528C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-28","dte":6,"type":"call","volume":125,"oi":277,"ivRaw":10.712,"delta":0.349,"gamma":0.004,"optionHigh":25.7,"optionLow":18.02,"bid":24.1,"ask":24.4,"last":20.2,"theta":-3.097,"vega":3.592,"contractSymbol":"SPXW 260528C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-05-28","dte":6,"type":"call","volume":61,"oi":62,"ivRaw":10.649,"delta":0.331,"gamma":0.004,"optionHigh":22.52,"optionLow":17.5,"bid":22.2,"ask":22.5,"last":18.4,"theta":-3.015,"vega":3.518,"contractSymbol":"SPXW 260528C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-05-28","dte":6,"type":"call","volume":163,"oi":372,"ivRaw":10.543,"delta":0.312,"gamma":0.003,"optionHigh":22.77,"optionLow":14.89,"bid":20.3,"ask":20.6,"last":17.6,"theta":-2.91,"vega":3.433,"contractSymbol":"SPXW 260528C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-29","dte":7,"type":"call","volume":61,"oi":376,"ivRaw":11.88,"delta":0.646,"gamma":0.003,"optionHigh":82.7,"optionLow":60.5,"bid":80.7,"ask":81.1,"last":76.3,"theta":-3.216,"vega":3.892,"contractSymbol":"SPXW 260529C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-29","dte":7,"type":"call","volume":74,"oi":858,"ivRaw":11.782,"delta":0.632,"gamma":0.003,"optionHigh":74.77,"optionLow":57.55,"bid":77.1,"ask":77.6,"last":72.13,"theta":-3.241,"vega":3.945,"contractSymbol":"SPXW 260529C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-29","dte":7,"type":"call","volume":66,"oi":643,"ivRaw":11.679,"delta":0.618,"gamma":0.003,"optionHigh":74.7,"optionLow":61.9,"bid":73.6,"ask":74.1,"last":65.84,"theta":-3.259,"vega":3.993,"contractSymbol":"SPXW 260529C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-29","dte":7,"type":"call","volume":322,"oi":930,"ivRaw":11.584,"delta":0.603,"gamma":0.003,"optionHigh":72.5,"optionLow":51.7,"bid":70.2,"ask":70.7,"last":63.9,"theta":-3.274,"vega":4.037,"contractSymbol":"SPXW 260529C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-29","dte":7,"type":"call","volume":376,"oi":1788,"ivRaw":11.482,"delta":0.587,"gamma":0.003,"optionHigh":69,"optionLow":49.39,"bid":66.9,"ask":67.3,"last":58.68,"theta":-3.282,"vega":4.076,"contractSymbol":"SPXW 260529C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-29","dte":7,"type":"call","volume":369,"oi":924,"ivRaw":11.413,"delta":0.571,"gamma":0.003,"optionHigh":64.73,"optionLow":49.2,"bid":63.7,"ask":64.1,"last":58.92,"theta":-3.295,"vega":4.109,"contractSymbol":"SPXW 260529C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-29","dte":7,"type":"call","volume":243,"oi":371,"ivRaw":11.313,"delta":0.555,"gamma":0.003,"optionHigh":62.58,"optionLow":45.3,"bid":60.5,"ask":60.9,"last":61.9,"theta":-3.292,"vega":4.136,"contractSymbol":"SPXW 260529C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-29","dte":7,"type":"call","volume":317,"oi":655,"ivRaw":11.23,"delta":0.539,"gamma":0.003,"optionHigh":59.3,"optionLow":41.8,"bid":57.4,"ask":57.8,"last":56.4,"theta":-3.288,"vega":4.156,"contractSymbol":"SPXW 260529C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-29","dte":7,"type":"call","volume":310,"oi":572,"ivRaw":11.138,"delta":0.522,"gamma":0.003,"optionHigh":56.18,"optionLow":44.36,"bid":54.4,"ask":54.8,"last":53.7,"theta":-3.276,"vega":4.17,"contractSymbol":"SPXW 260529C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-29","dte":7,"type":"call","volume":1351,"oi":8823,"ivRaw":11.041,"delta":0.505,"gamma":0.003,"optionHigh":54.05,"optionLow":38,"bid":51.4,"ask":51.8,"last":51.3,"theta":-3.257,"vega":4.176,"contractSymbol":"SPXW 260529C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-29","dte":7,"type":"call","volume":95,"oi":590,"ivRaw":10.943,"delta":0.487,"gamma":0.003,"optionHigh":51.23,"optionLow":37.07,"bid":48.7,"ask":49,"last":46.5,"theta":-3.228,"vega":4.174,"contractSymbol":"SPXW 260529C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-29","dte":7,"type":"call","volume":556,"oi":4159,"ivRaw":12.107,"delta":0.473,"gamma":0.003,"optionHigh":48.4,"optionLow":34.68,"bid":45.9,"ask":46.2,"last":43,"theta":-3.579,"vega":4.167,"contractSymbol":"SPXW 260529C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-29","dte":7,"type":"call","volume":215,"oi":281,"ivRaw":12.01,"delta":0.457,"gamma":0.003,"optionHigh":45.65,"optionLow":30.72,"bid":43.3,"ask":43.6,"last":40.27,"theta":-3.539,"vega":4.152,"contractSymbol":"SPXW 260529C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-29","dte":7,"type":"call","volume":642,"oi":2330,"ivRaw":11.941,"delta":0.441,"gamma":0.003,"optionHigh":42.88,"optionLow":28.67,"bid":40.7,"ask":41,"last":35.6,"theta":-3.502,"vega":4.131,"contractSymbol":"SPXW 260529C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-05-29","dte":7,"type":"call","volume":1087,"oi":938,"ivRaw":11.852,"delta":0.425,"gamma":0.003,"optionHigh":41.1,"optionLow":27.8,"bid":38.2,"ask":38.5,"last":38.94,"theta":-3.452,"vega":4.102,"contractSymbol":"SPXW 260529C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-05-29","dte":7,"type":"call","volume":267,"oi":2094,"ivRaw":11.766,"delta":0.409,"gamma":0.003,"optionHigh":39.34,"optionLow":26.78,"bid":35.8,"ask":36.1,"last":36.6,"theta":-3.397,"vega":4.066,"contractSymbol":"SPXW 260529C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-05-29","dte":7,"type":"call","volume":143,"oi":313,"ivRaw":11.687,"delta":0.392,"gamma":0.003,"optionHigh":36.59,"optionLow":23.6,"bid":33.5,"ask":33.8,"last":31.47,"theta":-3.338,"vega":4.023,"contractSymbol":"SPXW 260529C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-05-29","dte":7,"type":"call","volume":166,"oi":2206,"ivRaw":11.572,"delta":0.376,"gamma":0.003,"optionHigh":34.35,"optionLow":21.94,"bid":31.3,"ask":31.6,"last":27.25,"theta":-3.261,"vega":3.972,"contractSymbol":"SPXW 260529C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-05-29","dte":7,"type":"call","volume":109,"oi":756,"ivRaw":11.511,"delta":0.359,"gamma":0.003,"optionHigh":30.67,"optionLow":20.4,"bid":29.1,"ask":29.4,"last":25.17,"theta":-3.195,"vega":3.914,"contractSymbol":"SPXW 260529C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-05-29","dte":7,"type":"call","volume":602,"oi":4248,"ivRaw":11.427,"delta":0.343,"gamma":0.003,"optionHigh":29.74,"optionLow":19.1,"bid":27.1,"ask":27.4,"last":27.79,"theta":-3.117,"vega":3.848,"contractSymbol":"SPXW 260529C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-01","dte":10,"type":"call","volume":36,"oi":63,"ivRaw":11.102,"delta":0.626,"gamma":0.003,"optionHigh":88.94,"optionLow":70.8,"bid":87.3,"ask":87.8,"last":86.49,"theta":-2.42,"vega":4.726,"contractSymbol":"SPXW 260601C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-01","dte":10,"type":"call","volume":77,"oi":188,"ivRaw":11.042,"delta":0.613,"gamma":0.003,"optionHigh":80.9,"optionLow":67.57,"bid":83.9,"ask":84.3,"last":76.83,"theta":-2.441,"vega":4.776,"contractSymbol":"SPXW 260601C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-01","dte":10,"type":"call","volume":21,"oi":102,"ivRaw":10.956,"delta":0.6,"gamma":0.003,"optionHigh":78.01,"optionLow":67,"bid":80.5,"ask":80.9,"last":67.4,"theta":-2.451,"vega":4.821,"contractSymbol":"SPXW 260601C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-01","dte":10,"type":"call","volume":91,"oi":297,"ivRaw":10.88,"delta":0.586,"gamma":0.003,"optionHigh":76.32,"optionLow":60.6,"bid":77.1,"ask":77.7,"last":70.25,"theta":-2.461,"vega":4.861,"contractSymbol":"SPXW 260601C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-01","dte":10,"type":"call","volume":128,"oi":282,"ivRaw":10.791,"delta":0.572,"gamma":0.003,"optionHigh":76.13,"optionLow":57,"bid":73.9,"ask":74.3,"last":67.15,"theta":-2.464,"vega":4.896,"contractSymbol":"SPXW 260601C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-01","dte":10,"type":"call","volume":137,"oi":94,"ivRaw":10.687,"delta":0.558,"gamma":0.003,"optionHigh":72.2,"optionLow":53,"bid":70.7,"ask":71.1,"last":70.9,"theta":-2.46,"vega":4.925,"contractSymbol":"SPXW 260601C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-01","dte":10,"type":"call","volume":39,"oi":103,"ivRaw":10.61,"delta":0.543,"gamma":0.003,"optionHigh":68.46,"optionLow":55.8,"bid":67.5,"ask":68,"last":68.1,"theta":-2.46,"vega":4.948,"contractSymbol":"SPXW 260601C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-01","dte":10,"type":"call","volume":53,"oi":142,"ivRaw":10.518,"delta":0.528,"gamma":0.003,"optionHigh":62.83,"optionLow":53.75,"bid":64.5,"ask":64.9,"last":58,"theta":-2.452,"vega":4.965,"contractSymbol":"SPXW 260601C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-01","dte":10,"type":"call","volume":75,"oi":38,"ivRaw":10.431,"delta":0.513,"gamma":0.003,"optionHigh":62.95,"optionLow":46.67,"bid":61.5,"ask":61.9,"last":62.26,"theta":-2.442,"vega":4.975,"contractSymbol":"SPXW 260601C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-01","dte":10,"type":"call","volume":533,"oi":1055,"ivRaw":10.352,"delta":0.498,"gamma":0.003,"optionHigh":61.5,"optionLow":44.24,"bid":58.5,"ask":59,"last":53.91,"theta":-2.43,"vega":4.978,"contractSymbol":"SPXW 260601C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-01","dte":10,"type":"call","volume":75,"oi":83,"ivRaw":10.253,"delta":0.482,"gamma":0.003,"optionHigh":56.25,"optionLow":44.1,"bid":55.7,"ask":56.1,"last":54.4,"theta":-2.408,"vega":4.973,"contractSymbol":"SPXW 260601C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-01","dte":10,"type":"call","volume":152,"oi":274,"ivRaw":11.806,"delta":0.472,"gamma":0.003,"optionHigh":53.45,"optionLow":41.11,"bid":52.9,"ask":53.4,"last":51.23,"theta":-2.799,"vega":4.966,"contractSymbol":"SPXW 260601C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-01","dte":10,"type":"call","volume":6,"oi":53,"ivRaw":11.723,"delta":0.458,"gamma":0.003,"optionHigh":51.42,"optionLow":41.35,"bid":50.2,"ask":50.7,"last":44.21,"theta":-2.774,"vega":4.951,"contractSymbol":"SPXW 260601C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-01","dte":10,"type":"call","volume":124,"oi":163,"ivRaw":11.606,"delta":0.444,"gamma":0.003,"optionHigh":48.92,"optionLow":37.2,"bid":47.6,"ask":48.1,"last":42.45,"theta":-2.736,"vega":4.929,"contractSymbol":"SPXW 260601C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-01","dte":10,"type":"call","volume":126,"oi":571,"ivRaw":11.534,"delta":0.43,"gamma":0.003,"optionHigh":48.2,"optionLow":36.15,"bid":45.1,"ask":45.5,"last":42.82,"theta":-2.707,"vega":4.902,"contractSymbol":"SPXW 260601C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-01","dte":10,"type":"call","volume":71,"oi":142,"ivRaw":11.457,"delta":0.416,"gamma":0.003,"optionHigh":46.19,"optionLow":32.89,"bid":42.7,"ask":43,"last":37.7,"theta":-2.672,"vega":4.867,"contractSymbol":"SPXW 260601C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-01","dte":10,"type":"call","volume":8,"oi":53,"ivRaw":11.398,"delta":0.402,"gamma":0.003,"optionHigh":43.31,"optionLow":32.42,"bid":40.3,"ask":40.7,"last":37.77,"theta":-2.639,"vega":4.827,"contractSymbol":"SPXW 260601C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-01","dte":10,"type":"call","volume":80,"oi":715,"ivRaw":11.345,"delta":0.388,"gamma":0.003,"optionHigh":41.05,"optionLow":30.65,"bid":38,"ask":38.4,"last":36.6,"theta":-2.603,"vega":4.781,"contractSymbol":"SPXW 260601C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-06-01","dte":10,"type":"call","volume":43,"oi":64,"ivRaw":11.265,"delta":0.374,"gamma":0.003,"optionHigh":38.8,"optionLow":29.83,"bid":35.8,"ask":36.1,"last":31.6,"theta":-2.557,"vega":4.726,"contractSymbol":"SPXW 260601C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-01","dte":10,"type":"call","volume":132,"oi":1280,"ivRaw":11.19,"delta":0.359,"gamma":0.003,"optionHigh":35.2,"optionLow":24.2,"bid":33.6,"ask":34,"last":31.5,"theta":-2.509,"vega":4.666,"contractSymbol":"SPXW 260601C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-02","dte":11,"type":"call","volume":4,"oi":57,"ivRaw":11.339,"delta":0.616,"gamma":0.003,"optionHigh":90.6,"optionLow":85.2,"bid":91.6,"ask":92.2,"last":90.6,"theta":-2.344,"vega":4.993,"contractSymbol":"SPXW 260602C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-02","dte":11,"type":"call","volume":54,"oi":86,"ivRaw":11.221,"delta":0.604,"gamma":0.003,"optionHigh":85.19,"optionLow":75.81,"bid":88.2,"ask":88.8,"last":80.82,"theta":-2.345,"vega":5.037,"contractSymbol":"SPXW 260602C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-02","dte":11,"type":"call","volume":29,"oi":4,"ivRaw":11.132,"delta":0.592,"gamma":0.003,"optionHigh":81.97,"optionLow":80.65,"bid":84.8,"ask":85.4,"last":81.97,"theta":-2.352,"vega":5.078,"contractSymbol":"SPXW 260602C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-02","dte":11,"type":"call","volume":18,"oi":66,"ivRaw":11.052,"delta":0.579,"gamma":0.003,"optionHigh":79.07,"optionLow":66.8,"bid":81.4,"ask":82.2,"last":72.81,"theta":-2.358,"vega":5.115,"contractSymbol":"SPXW 260602C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-02","dte":11,"type":"call","volume":41,"oi":79,"ivRaw":10.969,"delta":0.566,"gamma":0.003,"optionHigh":76,"optionLow":65,"bid":78.2,"ask":78.8,"last":71.29,"theta":-2.361,"vega":5.146,"contractSymbol":"SPXW 260602C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-02","dte":11,"type":"call","volume":5,"oi":102,"ivRaw":10.855,"delta":0.552,"gamma":0.003,"optionHigh":68.79,"optionLow":64.8,"bid":75.1,"ask":75.6,"last":68.79,"theta":-2.353,"vega":5.172,"contractSymbol":"SPXW 260602C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-02","dte":11,"type":"call","volume":25,"oi":37,"ivRaw":10.776,"delta":0.538,"gamma":0.003,"optionHigh":69,"optionLow":65.29,"bid":72,"ask":72.5,"last":65.29,"theta":-2.351,"vega":5.193,"contractSymbol":"SPXW 260602C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-02","dte":11,"type":"call","volume":27,"oi":145,"ivRaw":10.683,"delta":0.525,"gamma":0.003,"optionHigh":67.04,"optionLow":58.62,"bid":68.8,"ask":69.5,"last":62.98,"theta":-2.343,"vega":5.207,"contractSymbol":"SPXW 260602C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-02","dte":11,"type":"call","volume":2,"oi":36,"ivRaw":10.599,"delta":0.51,"gamma":0.003,"optionHigh":62.64,"optionLow":62.64,"bid":66,"ask":66.5,"last":62.64,"theta":-2.334,"vega":5.216,"contractSymbol":"SPXW 260602C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-02","dte":11,"type":"call","volume":72,"oi":439,"ivRaw":10.528,"delta":0.496,"gamma":0.003,"optionHigh":65,"optionLow":51.78,"bid":63,"ask":63.6,"last":56.81,"theta":-2.324,"vega":5.217,"contractSymbol":"SPXW 260602C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-02","dte":11,"type":"call","volume":4,"oi":68,"ivRaw":10.432,"delta":0.481,"gamma":0.003,"optionHigh":57.61,"optionLow":56,"bid":60.2,"ask":60.7,"last":57.61,"theta":-2.304,"vega":5.212,"contractSymbol":"SPXW 260602C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-02","dte":11,"type":"call","volume":13,"oi":55,"ivRaw":12.168,"delta":0.472,"gamma":0.002,"optionHigh":54.82,"optionLow":48.5,"bid":57.4,"ask":57.9,"last":54.12,"theta":-2.72,"vega":5.205,"contractSymbol":"SPXW 260602C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-02","dte":11,"type":"call","volume":8,"oi":33,"ivRaw":12.099,"delta":0.46,"gamma":0.003,"optionHigh":51.88,"optionLow":51.88,"bid":54.6,"ask":55.2,"last":51.88,"theta":-2.701,"vega":5.191,"contractSymbol":"SPXW 260602C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-02","dte":11,"type":"call","volume":26,"oi":40,"ivRaw":12.008,"delta":0.447,"gamma":0.003,"optionHigh":50.64,"optionLow":40,"bid":52,"ask":52.6,"last":49,"theta":-2.673,"vega":5.172,"contractSymbol":"SPXW 260602C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-02","dte":11,"type":"call","volume":28,"oi":348,"ivRaw":11.961,"delta":0.434,"gamma":0.003,"optionHigh":51.49,"optionLow":41.76,"bid":49.5,"ask":50,"last":44.33,"theta":-2.653,"vega":5.146,"contractSymbol":"SPXW 260602C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-02","dte":11,"type":"call","volume":6,"oi":78,"ivRaw":11.883,"delta":0.421,"gamma":0.003,"optionHigh":45.19,"optionLow":39.35,"bid":47.1,"ask":47.5,"last":42.03,"theta":-2.622,"vega":5.115,"contractSymbol":"SPXW 260602C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-02","dte":11,"type":"call","volume":0,"oi":15,"ivRaw":11.81,"delta":0.408,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":44.6,"ask":45.1,"last":23.9,"theta":-2.59,"vega":5.078,"contractSymbol":"SPXW 260602C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-02","dte":11,"type":"call","volume":1,"oi":125,"ivRaw":11.742,"delta":0.395,"gamma":0.003,"optionHigh":37.91,"optionLow":37.91,"bid":42.2,"ask":42.8,"last":37.91,"theta":-2.555,"vega":5.036,"contractSymbol":"SPXW 260602C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-06-02","dte":11,"type":"call","volume":3,"oi":93,"ivRaw":11.678,"delta":0.382,"gamma":0.002,"optionHigh":40.97,"optionLow":40.97,"bid":40,"ask":40.5,"last":40.97,"theta":-2.519,"vega":4.987,"contractSymbol":"SPXW 260602C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-02","dte":11,"type":"call","volume":29,"oi":316,"ivRaw":11.605,"delta":0.369,"gamma":0.002,"optionHigh":38.83,"optionLow":31.74,"bid":37.8,"ask":38.3,"last":33.58,"theta":-2.478,"vega":4.933,"contractSymbol":"SPXW 260602C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-03","dte":12,"type":"call","volume":5,"oi":76,"ivRaw":11.523,"delta":0.608,"gamma":0.002,"optionHigh":92.5,"optionLow":79.68,"bid":96.4,"ask":97,"last":92.5,"theta":-2.268,"vega":5.244,"contractSymbol":"SPXW 260603C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-03","dte":12,"type":"call","volume":2,"oi":41,"ivRaw":11.423,"delta":0.597,"gamma":0.002,"optionHigh":92.37,"optionLow":81.45,"bid":93,"ask":93.6,"last":81.45,"theta":-2.272,"vega":5.285,"contractSymbol":"SPXW 260603C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-03","dte":12,"type":"call","volume":23,"oi":14,"ivRaw":11.37,"delta":0.584,"gamma":0.003,"optionHigh":92.55,"optionLow":73.38,"bid":89.6,"ask":90.2,"last":73.38,"theta":-2.285,"vega":5.323,"contractSymbol":"SPXW 260603C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-03","dte":12,"type":"call","volume":5,"oi":172,"ivRaw":11.249,"delta":0.572,"gamma":0.003,"optionHigh":83.34,"optionLow":79.37,"bid":86.4,"ask":86.9,"last":79.37,"theta":-2.279,"vega":5.356,"contractSymbol":"SPXW 260603C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-03","dte":12,"type":"call","volume":38,"oi":100,"ivRaw":11.174,"delta":0.56,"gamma":0.003,"optionHigh":84.69,"optionLow":68.93,"bid":83,"ask":83.6,"last":74.2,"theta":-2.282,"vega":5.384,"contractSymbol":"SPXW 260603C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-03","dte":12,"type":"call","volume":8,"oi":23,"ivRaw":11.087,"delta":0.547,"gamma":0.003,"optionHigh":81.05,"optionLow":65.23,"bid":79.8,"ask":80.5,"last":71.61,"theta":-2.28,"vega":5.408,"contractSymbol":"SPXW 260603C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-03","dte":12,"type":"call","volume":22,"oi":87,"ivRaw":10.997,"delta":0.534,"gamma":0.003,"optionHigh":78.89,"optionLow":63.32,"bid":76.8,"ask":77.3,"last":69.5,"theta":-2.274,"vega":5.426,"contractSymbol":"SPXW 260603C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-03","dte":12,"type":"call","volume":22,"oi":167,"ivRaw":10.96,"delta":0.521,"gamma":0.003,"optionHigh":77.05,"optionLow":67.09,"bid":73.8,"ask":74.3,"last":67.09,"theta":-2.278,"vega":5.439,"contractSymbol":"SPXW 260603C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-03","dte":12,"type":"call","volume":50,"oi":37,"ivRaw":10.877,"delta":0.508,"gamma":0.003,"optionHigh":73.36,"optionLow":59.7,"bid":70.8,"ask":71.3,"last":66.5,"theta":-2.269,"vega":5.446,"contractSymbol":"SPXW 260603C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-03","dte":12,"type":"call","volume":108,"oi":228,"ivRaw":10.74,"delta":0.494,"gamma":0.003,"optionHigh":70.1,"optionLow":54.87,"bid":67.8,"ask":68.4,"last":66,"theta":-2.244,"vega":5.446,"contractSymbol":"SPXW 260603C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-03","dte":12,"type":"call","volume":5,"oi":243,"ivRaw":10.648,"delta":0.48,"gamma":0.003,"optionHigh":64.39,"optionLow":59.24,"bid":65,"ask":65.5,"last":61.48,"theta":-2.226,"vega":5.44,"contractSymbol":"SPXW 260603C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-03","dte":12,"type":"call","volume":22,"oi":154,"ivRaw":12.62,"delta":0.473,"gamma":0.002,"optionHigh":64.57,"optionLow":50.45,"bid":62.2,"ask":62.7,"last":56.51,"theta":-2.678,"vega":5.435,"contractSymbol":"SPXW 260603C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-03","dte":12,"type":"call","volume":11,"oi":26,"ivRaw":12.526,"delta":0.461,"gamma":0.002,"optionHigh":58.8,"optionLow":51.17,"bid":59.4,"ask":60,"last":55.53,"theta":-2.655,"vega":5.422,"contractSymbol":"SPXW 260603C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-03","dte":12,"type":"call","volume":31,"oi":109,"ivRaw":12.459,"delta":0.449,"gamma":0.002,"optionHigh":56.04,"optionLow":52.62,"bid":56.8,"ask":57.3,"last":54.23,"theta":-2.635,"vega":5.403,"contractSymbol":"SPXW 260603C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-03","dte":12,"type":"call","volume":12,"oi":195,"ivRaw":12.38,"delta":0.437,"gamma":0.002,"optionHigh":54.5,"optionLow":45.69,"bid":54.2,"ask":54.7,"last":51.44,"theta":-2.61,"vega":5.38,"contractSymbol":"SPXW 260603C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-03","dte":12,"type":"call","volume":5,"oi":59,"ivRaw":12.326,"delta":0.426,"gamma":0.002,"optionHigh":49.39,"optionLow":41.6,"bid":51.6,"ask":52.2,"last":49.05,"theta":-2.589,"vega":5.352,"contractSymbol":"SPXW 260603C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-03","dte":12,"type":"call","volume":10,"oi":21,"ivRaw":12.252,"delta":0.413,"gamma":0.002,"optionHigh":49,"optionLow":42.14,"bid":49.2,"ask":49.7,"last":44,"theta":-2.56,"vega":5.319,"contractSymbol":"SPXW 260603C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-03","dte":12,"type":"call","volume":7,"oi":59,"ivRaw":12.176,"delta":0.401,"gamma":0.002,"optionHigh":48.8,"optionLow":40.5,"bid":46.8,"ask":47.3,"last":42.41,"theta":-2.527,"vega":5.28,"contractSymbol":"SPXW 260603C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-06-03","dte":12,"type":"call","volume":7,"oi":8,"ivRaw":12.108,"delta":0.389,"gamma":0.002,"optionHigh":42.8,"optionLow":34.72,"bid":44.4,"ask":45,"last":39.3,"theta":-2.495,"vega":5.236,"contractSymbol":"SPXW 260603C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-03","dte":12,"type":"call","volume":21,"oi":110,"ivRaw":12.007,"delta":0.377,"gamma":0.002,"optionHigh":42.9,"optionLow":31.8,"bid":42.3,"ask":42.8,"last":38.17,"theta":-2.452,"vega":5.185,"contractSymbol":"SPXW 260603C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-04","dte":13,"type":"call","volume":2,"oi":122,"ivRaw":11.968,"delta":0.602,"gamma":0.002,"optionHigh":91.8,"optionLow":91.8,"bid":100.6,"ask":101.2,"last":91.8,"theta":-2.315,"vega":5.48,"contractSymbol":"SPXW 260604C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-04","dte":13,"type":"call","volume":12,"oi":156,"ivRaw":11.846,"delta":0.591,"gamma":0.002,"optionHigh":93.5,"optionLow":81.47,"bid":97.2,"ask":98,"last":84.05,"theta":-2.31,"vega":5.517,"contractSymbol":"SPXW 260604C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-04","dte":13,"type":"call","volume":3,"oi":29,"ivRaw":11.78,"delta":0.58,"gamma":0.002,"optionHigh":94.18,"optionLow":90.3,"bid":94,"ask":94.6,"last":90.78,"theta":-2.317,"vega":5.552,"contractSymbol":"SPXW 260604C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-04","dte":13,"type":"call","volume":5,"oi":51,"ivRaw":11.687,"delta":0.569,"gamma":0.002,"optionHigh":85.15,"optionLow":74.11,"bid":90.6,"ask":91.2,"last":85.15,"theta":-2.316,"vega":5.582,"contractSymbol":"SPXW 260604C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-04","dte":13,"type":"call","volume":10,"oi":603,"ivRaw":11.611,"delta":0.557,"gamma":0.002,"optionHigh":85.52,"optionLow":75.1,"bid":87.4,"ask":88,"last":82.7,"theta":-2.316,"vega":5.608,"contractSymbol":"SPXW 260604C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-04","dte":13,"type":"call","volume":7,"oi":41,"ivRaw":11.587,"delta":0.545,"gamma":0.002,"optionHigh":86.42,"optionLow":78.8,"bid":84.2,"ask":84.9,"last":80.93,"theta":-2.326,"vega":5.63,"contractSymbol":"SPXW 260604C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-04","dte":13,"type":"call","volume":22,"oi":110,"ivRaw":11.516,"delta":0.533,"gamma":0.002,"optionHigh":81.79,"optionLow":71,"bid":81.2,"ask":81.8,"last":74.07,"theta":-2.323,"vega":5.647,"contractSymbol":"SPXW 260604C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-04","dte":13,"type":"call","volume":25,"oi":35,"ivRaw":11.391,"delta":0.521,"gamma":0.002,"optionHigh":79.93,"optionLow":64.69,"bid":78.2,"ask":78.8,"last":64.69,"theta":-2.306,"vega":5.659,"contractSymbol":"SPXW 260604C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-04","dte":13,"type":"call","volume":38,"oi":111,"ivRaw":11.346,"delta":0.509,"gamma":0.002,"optionHigh":76.5,"optionLow":61.6,"bid":75.2,"ask":75.8,"last":71.3,"theta":-2.305,"vega":5.666,"contractSymbol":"SPXW 260604C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-04","dte":13,"type":"call","volume":63,"oi":416,"ivRaw":11.28,"delta":0.496,"gamma":0.002,"optionHigh":75.43,"optionLow":62,"bid":72.2,"ask":72.9,"last":66.51,"theta":-2.295,"vega":5.667,"contractSymbol":"SPXW 260604C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-04","dte":13,"type":"call","volume":5,"oi":23,"ivRaw":11.2,"delta":0.484,"gamma":0.003,"optionHigh":62.75,"optionLow":57.78,"bid":69.4,"ask":70,"last":62.75,"theta":-2.28,"vega":5.663,"contractSymbol":"SPXW 260604C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-04","dte":13,"type":"call","volume":117,"oi":42,"ivRaw":12.889,"delta":0.476,"gamma":0.002,"optionHigh":63.66,"optionLow":53.19,"bid":66.6,"ask":67.2,"last":61.43,"theta":-2.652,"vega":5.658,"contractSymbol":"SPXW 260604C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-04","dte":13,"type":"call","volume":12,"oi":10,"ivRaw":12.82,"delta":0.465,"gamma":0.002,"optionHigh":65.4,"optionLow":57.07,"bid":64,"ask":64.5,"last":58.34,"theta":-2.635,"vega":5.646,"contractSymbol":"SPXW 260604C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-04","dte":13,"type":"call","volume":7,"oi":170,"ivRaw":12.749,"delta":0.454,"gamma":0.002,"optionHigh":61.07,"optionLow":47.67,"bid":61.2,"ask":61.8,"last":56.29,"theta":-2.616,"vega":5.63,"contractSymbol":"SPXW 260604C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-04","dte":13,"type":"call","volume":206,"oi":1235,"ivRaw":12.677,"delta":0.443,"gamma":0.002,"optionHigh":60.51,"optionLow":49.4,"bid":58.6,"ask":59.2,"last":49.45,"theta":-2.594,"vega":5.609,"contractSymbol":"SPXW 260604C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-04","dte":13,"type":"call","volume":6,"oi":15,"ivRaw":12.622,"delta":0.432,"gamma":0.002,"optionHigh":59.46,"optionLow":50.85,"bid":56.2,"ask":56.7,"last":53.55,"theta":-2.574,"vega":5.584,"contractSymbol":"SPXW 260604C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-04","dte":13,"type":"call","volume":9,"oi":17,"ivRaw":12.546,"delta":0.42,"gamma":0.002,"optionHigh":53.2,"optionLow":47.32,"bid":53.6,"ask":54.2,"last":48.19,"theta":-2.547,"vega":5.554,"contractSymbol":"SPXW 260604C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-04","dte":13,"type":"call","volume":11,"oi":130,"ivRaw":12.479,"delta":0.409,"gamma":0.002,"optionHigh":44.77,"optionLow":41.6,"bid":51.2,"ask":51.8,"last":41.6,"theta":-2.519,"vega":5.519,"contractSymbol":"SPXW 260604C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-06-04","dte":13,"type":"call","volume":1,"oi":27,"ivRaw":12.381,"delta":0.397,"gamma":0.002,"optionHigh":43.9,"optionLow":43.9,"bid":48.8,"ask":49.4,"last":43.9,"theta":-2.482,"vega":5.478,"contractSymbol":"SPXW 260604C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-04","dte":13,"type":"call","volume":15,"oi":256,"ivRaw":12.314,"delta":0.386,"gamma":0.002,"optionHigh":47.41,"optionLow":39.18,"bid":46.6,"ask":47.2,"last":44.75,"theta":-2.451,"vega":5.434,"contractSymbol":"SPXW 260604C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-05","dte":14,"type":"call","volume":14,"oi":138,"ivRaw":12.374,"delta":0.599,"gamma":0.002,"optionHigh":103.24,"optionLow":94.97,"bid":106.6,"ask":107.2,"last":103.24,"theta":-2.389,"vega":5.698,"contractSymbol":"SPXW 260605C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-05","dte":14,"type":"call","volume":32,"oi":452,"ivRaw":12.283,"delta":0.589,"gamma":0.002,"optionHigh":103.43,"optionLow":88.51,"bid":103.2,"ask":103.8,"last":96.13,"theta":-2.389,"vega":5.733,"contractSymbol":"SPXW 260605C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-05","dte":14,"type":"call","volume":131,"oi":332,"ivRaw":12.217,"delta":0.578,"gamma":0.002,"optionHigh":101.27,"optionLow":80.6,"bid":100,"ask":100.5,"last":93.86,"theta":-2.393,"vega":5.766,"contractSymbol":"SPXW 260605C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-05","dte":14,"type":"call","volume":119,"oi":411,"ivRaw":12.135,"delta":0.568,"gamma":0.002,"optionHigh":96.01,"optionLow":80.95,"bid":96.6,"ask":97.2,"last":89.6,"theta":-2.391,"vega":5.795,"contractSymbol":"SPXW 260605C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-05","dte":14,"type":"call","volume":167,"oi":1003,"ivRaw":12.051,"delta":0.557,"gamma":0.002,"optionHigh":90.3,"optionLow":75.57,"bid":93.4,"ask":94,"last":86.44,"theta":-2.388,"vega":5.82,"contractSymbol":"SPXW 260605C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-05","dte":14,"type":"call","volume":392,"oi":445,"ivRaw":12.011,"delta":0.546,"gamma":0.002,"optionHigh":89.14,"optionLow":76.95,"bid":90.4,"ask":90.9,"last":87,"theta":-2.392,"vega":5.841,"contractSymbol":"SPXW 260605C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-05","dte":14,"type":"call","volume":299,"oi":144,"ivRaw":11.943,"delta":0.535,"gamma":0.002,"optionHigh":88.8,"optionLow":74.13,"bid":87.2,"ask":87.8,"last":82.68,"theta":-2.388,"vega":5.858,"contractSymbol":"SPXW 260605C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-05","dte":14,"type":"call","volume":278,"oi":1081,"ivRaw":11.849,"delta":0.524,"gamma":0.002,"optionHigh":86.37,"optionLow":68.82,"bid":84.2,"ask":84.7,"last":78.01,"theta":-2.377,"vega":5.87,"contractSymbol":"SPXW 260605C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-05","dte":14,"type":"call","volume":116,"oi":282,"ivRaw":11.774,"delta":0.512,"gamma":0.002,"optionHigh":83.1,"optionLow":73.9,"bid":81.2,"ask":81.7,"last":76.4,"theta":-2.368,"vega":5.878,"contractSymbol":"SPXW 260605C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-05","dte":14,"type":"call","volume":1785,"oi":2666,"ivRaw":11.712,"delta":0.501,"gamma":0.002,"optionHigh":81,"optionLow":63.5,"bid":78.2,"ask":78.8,"last":76.99,"theta":-2.359,"vega":5.881,"contractSymbol":"SPXW 260605C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-05","dte":14,"type":"call","volume":45,"oi":124,"ivRaw":11.622,"delta":0.489,"gamma":0.002,"optionHigh":78,"optionLow":59.18,"bid":75.4,"ask":75.9,"last":68.4,"theta":-2.341,"vega":5.878,"contractSymbol":"SPXW 260605C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-05","dte":14,"type":"call","volume":226,"oi":1309,"ivRaw":13.325,"delta":0.482,"gamma":0.002,"optionHigh":75.08,"optionLow":58.72,"bid":72.6,"ask":73.1,"last":73.38,"theta":-2.702,"vega":5.874,"contractSymbol":"SPXW 260605C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-05","dte":14,"type":"call","volume":14,"oi":146,"ivRaw":13.255,"delta":0.471,"gamma":0.002,"optionHigh":70.63,"optionLow":54.48,"bid":69.8,"ask":70.4,"last":70.63,"theta":-2.685,"vega":5.866,"contractSymbol":"SPXW 260605C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-05","dte":14,"type":"call","volume":86,"oi":540,"ivRaw":13.192,"delta":0.461,"gamma":0.002,"optionHigh":67.35,"optionLow":54.22,"bid":67.2,"ask":67.7,"last":63.7,"theta":-2.668,"vega":5.853,"contractSymbol":"SPXW 260605C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-05","dte":14,"type":"call","volume":60,"oi":1312,"ivRaw":13.119,"delta":0.45,"gamma":0.002,"optionHigh":66.02,"optionLow":52.18,"bid":64.5,"ask":65,"last":58.78,"theta":-2.647,"vega":5.835,"contractSymbol":"SPXW 260605C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-05","dte":14,"type":"call","volume":209,"oi":224,"ivRaw":13.064,"delta":0.44,"gamma":0.002,"optionHigh":63.86,"optionLow":52.73,"bid":62,"ask":62.4,"last":59.18,"theta":-2.628,"vega":5.814,"contractSymbol":"SPXW 260605C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-05","dte":14,"type":"call","volume":37,"oi":506,"ivRaw":12.99,"delta":0.429,"gamma":0.002,"optionHigh":62.55,"optionLow":52.69,"bid":59.4,"ask":59.9,"last":53.82,"theta":-2.603,"vega":5.789,"contractSymbol":"SPXW 260605C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-05","dte":14,"type":"call","volume":327,"oi":1855,"ivRaw":12.898,"delta":0.418,"gamma":0.002,"optionHigh":59.52,"optionLow":46.21,"bid":57,"ask":57.5,"last":53.5,"theta":-2.572,"vega":5.758,"contractSymbol":"SPXW 260605C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-06-05","dte":14,"type":"call","volume":29,"oi":192,"ivRaw":12.822,"delta":0.408,"gamma":0.002,"optionHigh":56.62,"optionLow":46.96,"bid":54.6,"ask":55.1,"last":51.18,"theta":-2.542,"vega":5.723,"contractSymbol":"SPXW 260605C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-05","dte":14,"type":"call","volume":2228,"oi":1972,"ivRaw":12.779,"delta":0.397,"gamma":0.002,"optionHigh":54.28,"optionLow":40.91,"bid":52.3,"ask":52.8,"last":50.82,"theta":-2.517,"vega":5.685,"contractSymbol":"SPXW 260605C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-08","dte":17,"type":"call","volume":6,"oi":6,"ivRaw":12.01,"delta":0.589,"gamma":0.002,"optionHigh":100.4,"optionLow":98.9,"bid":112.8,"ask":113.4,"last":100.1,"theta":-2.059,"vega":6.309,"contractSymbol":"SPXW 260608C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-08","dte":17,"type":"call","volume":27,"oi":115,"ivRaw":11.974,"delta":0.58,"gamma":0.002,"optionHigh":110.47,"optionLow":92.8,"bid":109.4,"ask":110.2,"last":99.26,"theta":-2.068,"vega":6.343,"contractSymbol":"SPXW 260608C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-08","dte":17,"type":"call","volume":5,"oi":16,"ivRaw":11.868,"delta":0.57,"gamma":0.002,"optionHigh":105.02,"optionLow":92.47,"bid":106.2,"ask":106.8,"last":103.63,"theta":-2.061,"vega":6.373,"contractSymbol":"SPXW 260608C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-08","dte":17,"type":"call","volume":4,"oi":72,"ivRaw":11.802,"delta":0.56,"gamma":0.002,"optionHigh":91.6,"optionLow":90.9,"bid":103,"ask":103.6,"last":91.6,"theta":-2.062,"vega":6.399,"contractSymbol":"SPXW 260608C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-08","dte":17,"type":"call","volume":25,"oi":416,"ivRaw":11.729,"delta":0.55,"gamma":0.002,"optionHigh":99.46,"optionLow":82.96,"bid":99.8,"ask":100.4,"last":95,"theta":-2.059,"vega":6.422,"contractSymbol":"SPXW 260608C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-08","dte":17,"type":"call","volume":316,"oi":118,"ivRaw":11.647,"delta":0.54,"gamma":0.002,"optionHigh":97.86,"optionLow":81.49,"bid":96.6,"ask":97.2,"last":89.99,"theta":-2.054,"vega":6.441,"contractSymbol":"SPXW 260608C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-08","dte":17,"type":"call","volume":65,"oi":2,"ivRaw":11.588,"delta":0.529,"gamma":0.002,"optionHigh":90.98,"optionLow":79.26,"bid":93.6,"ask":94.2,"last":90.98,"theta":-2.051,"vega":6.456,"contractSymbol":"SPXW 260608C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-08","dte":17,"type":"call","volume":144,"oi":210,"ivRaw":11.491,"delta":0.519,"gamma":0.002,"optionHigh":90.8,"optionLow":78.86,"bid":90.5,"ask":91.1,"last":85.2,"theta":-2.04,"vega":6.466,"contractSymbol":"SPXW 260608C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-08","dte":17,"type":"call","volume":82,"oi":0,"ivRaw":11.427,"delta":0.508,"gamma":0.002,"optionHigh":86.3,"optionLow":79.46,"bid":87.4,"ask":88.1,"last":86.3,"theta":-2.034,"vega":6.472,"contractSymbol":"SPXW 260608C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-08","dte":17,"type":"call","volume":343,"oi":1158,"ivRaw":11.36,"delta":0.497,"gamma":0.002,"optionHigh":86.39,"optionLow":72.63,"bid":84.6,"ask":85.2,"last":77.95,"theta":-2.024,"vega":6.474,"contractSymbol":"SPXW 260608C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-08","dte":17,"type":"call","volume":27,"oi":0,"ivRaw":11.313,"delta":0.486,"gamma":0.002,"optionHigh":79.2,"optionLow":73.7,"bid":81.3,"ask":82.3,"last":77.67,"theta":-2.017,"vega":6.47,"contractSymbol":"SPXW 260608C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-08","dte":17,"type":"call","volume":36,"oi":448,"ivRaw":13.22,"delta":0.481,"gamma":0.002,"optionHigh":77.56,"optionLow":66,"bid":78.8,"ask":79.5,"last":72.73,"theta":-2.383,"vega":6.466,"contractSymbol":"SPXW 260608C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-08","dte":17,"type":"call","volume":34,"oi":154,"ivRaw":13.034,"delta":0.461,"gamma":0.002,"optionHigh":75.36,"optionLow":65.53,"bid":73.4,"ask":74,"last":69.17,"theta":-2.345,"vega":6.444,"contractSymbol":"SPXW 260608C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-08","dte":17,"type":"call","volume":30,"oi":971,"ivRaw":13,"delta":0.452,"gamma":0.002,"optionHigh":69.96,"optionLow":60.33,"bid":70.8,"ask":71.3,"last":65.5,"theta":-2.335,"vega":6.427,"contractSymbol":"SPXW 260608C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-08","dte":17,"type":"call","volume":41,"oi":203,"ivRaw":12.935,"delta":0.442,"gamma":0.002,"optionHigh":69.14,"optionLow":56.2,"bid":68.2,"ask":68.7,"last":63.87,"theta":-2.317,"vega":6.406,"contractSymbol":"SPXW 260608C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-08","dte":17,"type":"call","volume":32,"oi":124,"ivRaw":12.827,"delta":0.423,"gamma":0.002,"optionHigh":63.9,"optionLow":53.66,"bid":63,"ask":63.7,"last":59.69,"theta":-2.282,"vega":6.353,"contractSymbol":"SPXW 260608C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-08","dte":17,"type":"call","volume":262,"oi":473,"ivRaw":12.697,"delta":0.403,"gamma":0.002,"optionHigh":58.5,"optionLow":48.92,"bid":58.3,"ask":58.8,"last":54.18,"theta":-2.237,"vega":6.283,"contractSymbol":"SPXW 260608C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-08","dte":17,"type":"call","volume":16,"oi":222,"ivRaw":12.592,"delta":0.384,"gamma":0.002,"optionHigh":53.14,"optionLow":44.1,"bid":53.8,"ask":54.3,"last":50.51,"theta":-2.191,"vega":6.198,"contractSymbol":"SPXW 260608C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-08","dte":17,"type":"call","volume":9,"oi":150,"ivRaw":12.443,"delta":0.364,"gamma":0.002,"optionHigh":48.96,"optionLow":40.41,"bid":49.4,"ask":49.9,"last":47.2,"theta":-2.131,"vega":6.093,"contractSymbol":"SPXW 260608C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-08","dte":17,"type":"call","volume":68,"oi":283,"ivRaw":12.402,"delta":0.354,"gamma":0.002,"optionHigh":48.58,"optionLow":37.4,"bid":47.3,"ask":47.8,"last":45.09,"theta":-2.105,"vega":6.037,"contractSymbol":"SPXW 260608C07575000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":1,"ivRaw":12.227,"delta":0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.8,"ask":117.6,"last":71.32,"theta":-2.038,"vega":6.506,"contractSymbol":"SPXW 260609C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-09","dte":18,"type":"call","volume":11,"oi":154,"ivRaw":12.12,"delta":0.576,"gamma":0.002,"optionHigh":111.47,"optionLow":103.12,"bid":113.6,"ask":114.2,"last":111.47,"theta":-2.032,"vega":6.537,"contractSymbol":"SPXW 260609C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":12.083,"delta":0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.2,"ask":110.9,"last":0,"theta":-2.039,"vega":6.566,"contractSymbol":"SPXW 260609C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-09","dte":18,"type":"call","volume":2,"oi":34,"ivRaw":11.978,"delta":0.557,"gamma":0.002,"optionHigh":95.7,"optionLow":91.35,"bid":103.4,"ask":107.7,"last":95.7,"theta":-2.031,"vega":6.59,"contractSymbol":"SPXW 260609C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-09","dte":18,"type":"call","volume":42,"oi":97,"ivRaw":11.889,"delta":0.548,"gamma":0.002,"optionHigh":97.24,"optionLow":85.8,"bid":103.8,"ask":104.5,"last":97.24,"theta":-2.025,"vega":6.612,"contractSymbol":"SPXW 260609C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-09","dte":18,"type":"call","volume":4,"oi":94,"ivRaw":11.807,"delta":0.538,"gamma":0.002,"optionHigh":89.4,"optionLow":89.3,"bid":100.8,"ask":101.4,"last":89.3,"theta":-2.019,"vega":6.63,"contractSymbol":"SPXW 260609C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.749,"delta":0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98.3,"last":0,"theta":-2.016,"vega":6.643,"contractSymbol":"SPXW 260609C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-09","dte":18,"type":"call","volume":30,"oi":144,"ivRaw":11.668,"delta":0.518,"gamma":0.002,"optionHigh":96.2,"optionLow":90.1,"bid":94.6,"ask":95.2,"last":90.1,"theta":-2.008,"vega":6.653,"contractSymbol":"SPXW 260609C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":1,"ivRaw":11.635,"delta":0.507,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.6,"ask":92.2,"last":66.5,"theta":-2.008,"vega":6.659,"contractSymbol":"SPXW 260609C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-09","dte":18,"type":"call","volume":22,"oi":519,"ivRaw":11.531,"delta":0.497,"gamma":0.002,"optionHigh":88.43,"optionLow":78.1,"bid":88.6,"ask":89.3,"last":82.92,"theta":-1.992,"vega":6.66,"contractSymbol":"SPXW 260609C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-09","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":11.448,"delta":0.486,"gamma":0.002,"optionHigh":74.95,"optionLow":74.95,"bid":84.9,"ask":86.4,"last":74.95,"theta":-1.978,"vega":6.656,"contractSymbol":"SPXW 260609C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-09","dte":18,"type":"call","volume":24,"oi":42,"ivRaw":13.44,"delta":0.481,"gamma":0.002,"optionHigh":82.83,"optionLow":73.73,"bid":83,"ask":83.5,"last":77.6,"theta":-2.35,"vega":6.653,"contractSymbol":"SPXW 260609C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-09","dte":18,"type":"call","volume":4,"oi":28,"ivRaw":13.337,"delta":0.463,"gamma":0.002,"optionHigh":75.15,"optionLow":65,"bid":77.4,"ask":78,"last":71.9,"theta":-2.328,"vega":6.632,"contractSymbol":"SPXW 260609C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-09","dte":18,"type":"call","volume":7,"oi":268,"ivRaw":13.267,"delta":0.454,"gamma":0.002,"optionHigh":71.82,"optionLow":65.5,"bid":74.8,"ask":75.3,"last":69.62,"theta":-2.312,"vega":6.616,"contractSymbol":"SPXW 260609C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":21,"ivRaw":13.22,"delta":0.445,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.2,"ask":72.7,"last":51.85,"theta":-2.299,"vega":6.597,"contractSymbol":"SPXW 260609C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-09","dte":18,"type":"call","volume":3,"oi":117,"ivRaw":13.089,"delta":0.426,"gamma":0.002,"optionHigh":66.2,"optionLow":66.2,"bid":67,"ask":67.6,"last":66.2,"theta":-2.262,"vega":6.547,"contractSymbol":"SPXW 260609C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-09","dte":18,"type":"call","volume":7,"oi":166,"ivRaw":12.977,"delta":0.408,"gamma":0.002,"optionHigh":59.05,"optionLow":56.54,"bid":62.2,"ask":62.7,"last":56.54,"theta":-2.224,"vega":6.482,"contractSymbol":"SPXW 260609C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":47,"ivRaw":12.802,"delta":0.388,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.6,"ask":58.1,"last":41.1,"theta":-2.168,"vega":6.399,"contractSymbol":"SPXW 260609C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-09","dte":18,"type":"call","volume":5,"oi":10,"ivRaw":12.722,"delta":0.37,"gamma":0.002,"optionHigh":56.46,"optionLow":43.8,"bid":53.2,"ask":53.6,"last":43.8,"theta":-2.125,"vega":6.304,"contractSymbol":"SPXW 260609C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-09","dte":18,"type":"call","volume":23,"oi":250,"ivRaw":12.662,"delta":0.36,"gamma":0.002,"optionHigh":49.76,"optionLow":43.45,"bid":51,"ask":51.5,"last":47.82,"theta":-2.097,"vega":6.25,"contractSymbol":"SPXW 260609C07575000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":3,"ivRaw":12.539,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122,"ask":122.6,"last":100.2,"theta":-2.049,"vega":6.696,"contractSymbol":"SPXW 260610C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":28,"ivRaw":12.477,"delta":0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.6,"ask":119.2,"last":99.8,"theta":-2.051,"vega":6.726,"contractSymbol":"SPXW 260610C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-10","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.379,"delta":0.564,"gamma":0.002,"optionHigh":103.67,"optionLow":102.48,"bid":115.4,"ask":116,"last":103.67,"theta":-2.045,"vega":6.752,"contractSymbol":"SPXW 260610C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-10","dte":19,"type":"call","volume":10,"oi":8,"ivRaw":12.297,"delta":0.555,"gamma":0.002,"optionHigh":110.02,"optionLow":101.98,"bid":112.2,"ask":112.7,"last":110.02,"theta":-2.041,"vega":6.776,"contractSymbol":"SPXW 260610C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":408,"ivRaw":12.223,"delta":0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.6,"last":91.32,"theta":-2.037,"vega":6.796,"contractSymbol":"SPXW 260610C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-10","dte":19,"type":"call","volume":11,"oi":12,"ivRaw":12.186,"delta":0.536,"gamma":0.002,"optionHigh":102.51,"optionLow":90.4,"bid":105.8,"ask":106.4,"last":102.51,"theta":-2.039,"vega":6.812,"contractSymbol":"SPXW 260610C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-10","dte":19,"type":"call","volume":223,"oi":1,"ivRaw":12.113,"delta":0.527,"gamma":0.002,"optionHigh":99.61,"optionLow":94.37,"bid":102.8,"ask":103.3,"last":98.28,"theta":-2.033,"vega":6.825,"contractSymbol":"SPXW 260610C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-10","dte":19,"type":"call","volume":76,"oi":10,"ivRaw":12.018,"delta":0.517,"gamma":0.002,"optionHigh":96.72,"optionLow":93,"bid":99.6,"ask":100.3,"last":95.14,"theta":-2.022,"vega":6.835,"contractSymbol":"SPXW 260610C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-10","dte":19,"type":"call","volume":28,"oi":110,"ivRaw":11.95,"delta":0.508,"gamma":0.002,"optionHigh":93.7,"optionLow":91.6,"bid":96.6,"ask":97.3,"last":91.9,"theta":-2.015,"vega":6.84,"contractSymbol":"SPXW 260610C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-10","dte":19,"type":"call","volume":45,"oi":2739,"ivRaw":11.899,"delta":0.498,"gamma":0.002,"optionHigh":94.1,"optionLow":81.61,"bid":93.8,"ask":94.4,"last":90,"theta":-2.009,"vega":6.841,"contractSymbol":"SPXW 260610C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-10","dte":19,"type":"call","volume":15,"oi":0,"ivRaw":11.841,"delta":0.488,"gamma":0.002,"optionHigh":83.8,"optionLow":81.1,"bid":90,"ask":91.4,"last":83.8,"theta":-2,"vega":6.838,"contractSymbol":"SPXW 260610C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-10","dte":19,"type":"call","volume":16,"oi":221,"ivRaw":11.748,"delta":0.478,"gamma":0.002,"optionHigh":84.7,"optionLow":81.08,"bid":88,"ask":88.6,"last":81.79,"theta":-1.983,"vega":6.831,"contractSymbol":"SPXW 260610C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-10","dte":19,"type":"call","volume":19,"oi":192,"ivRaw":13.73,"delta":0.466,"gamma":0.002,"optionHigh":81.02,"optionLow":75.87,"bid":82.4,"ask":83,"last":76.47,"theta":-2.34,"vega":6.817,"contractSymbol":"SPXW 260610C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-10","dte":19,"type":"call","volume":15,"oi":2536,"ivRaw":13.663,"delta":0.457,"gamma":0.002,"optionHigh":67.76,"optionLow":67.74,"bid":79.8,"ask":80.3,"last":67.76,"theta":-2.326,"vega":6.802,"contractSymbol":"SPXW 260610C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-10","dte":19,"type":"call","volume":28,"oi":520,"ivRaw":13.598,"delta":0.448,"gamma":0.002,"optionHigh":74.37,"optionLow":73.15,"bid":77,"ask":77.7,"last":73.93,"theta":-2.31,"vega":6.785,"contractSymbol":"SPXW 260610C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-10","dte":19,"type":"call","volume":43,"oi":309,"ivRaw":13.483,"delta":0.431,"gamma":0.002,"optionHigh":71.3,"optionLow":65.9,"bid":72,"ask":72.5,"last":69.42,"theta":-2.278,"vega":6.739,"contractSymbol":"SPXW 260610C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-10","dte":19,"type":"call","volume":5,"oi":1771,"ivRaw":13.334,"delta":0.413,"gamma":0.002,"optionHigh":67.88,"optionLow":58.5,"bid":67,"ask":67.6,"last":62.1,"theta":-2.235,"vega":6.679,"contractSymbol":"SPXW 260610C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-10","dte":19,"type":"call","volume":269,"oi":364,"ivRaw":13.22,"delta":0.395,"gamma":0.002,"optionHigh":61.9,"optionLow":49.29,"bid":62.3,"ask":62.9,"last":60.14,"theta":-2.195,"vega":6.606,"contractSymbol":"SPXW 260610C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":31,"ivRaw":13.122,"delta":0.378,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.8,"ask":58.4,"last":33.8,"theta":-2.152,"vega":6.518,"contractSymbol":"SPXW 260610C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-10","dte":19,"type":"call","volume":26,"oi":255,"ivRaw":13.062,"delta":0.369,"gamma":0.002,"optionHigh":56.6,"optionLow":48.03,"bid":55.6,"ask":56.2,"last":52.05,"theta":-2.126,"vega":6.469,"contractSymbol":"SPXW 260610C07575000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.506,"delta":0.574,"gamma":0.002,"optionHigh":108.55,"optionLow":108.55,"bid":119.8,"ask":126.8,"last":108.55,"theta":-1.911,"vega":6.892,"contractSymbol":"SPXW 260611C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-11","dte":20,"type":"call","volume":8,"oi":25,"ivRaw":12.411,"delta":0.565,"gamma":0.002,"optionHigh":119.88,"optionLow":119.13,"bid":122.8,"ask":123.4,"last":119.13,"theta":-1.907,"vega":6.919,"contractSymbol":"SPXW 260611C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.332,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.7,"ask":120.1,"last":0,"theta":-1.905,"vega":6.942,"contractSymbol":"SPXW 260611C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":12,"ivRaw":12.261,"delta":0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.2,"ask":116.9,"last":78.26,"theta":-1.904,"vega":6.963,"contractSymbol":"SPXW 260611C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-11","dte":20,"type":"call","volume":10,"oi":109,"ivRaw":12.183,"delta":0.539,"gamma":0.002,"optionHigh":109.66,"optionLow":95.96,"bid":113.2,"ask":113.7,"last":109.66,"theta":-1.9,"vega":6.981,"contractSymbol":"SPXW 260611C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":36,"ivRaw":12.15,"delta":0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110,"ask":110.6,"last":90.92,"theta":-1.902,"vega":6.995,"contractSymbol":"SPXW 260611C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-11","dte":20,"type":"call","volume":13,"oi":0,"ivRaw":12.045,"delta":0.52,"gamma":0.002,"optionHigh":104.43,"optionLow":96.1,"bid":103.2,"ask":107.5,"last":104.43,"theta":-1.892,"vega":7.005,"contractSymbol":"SPXW 260611C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-11","dte":20,"type":"call","volume":29,"oi":28,"ivRaw":11.98,"delta":0.511,"gamma":0.002,"optionHigh":100.1,"optionLow":96.2,"bid":103.8,"ask":104.4,"last":97.8,"theta":-1.887,"vega":7.012,"contractSymbol":"SPXW 260611C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-11","dte":20,"type":"call","volume":60,"oi":0,"ivRaw":11.906,"delta":0.501,"gamma":0.002,"optionHigh":96.9,"optionLow":94.2,"bid":99.9,"ask":101.5,"last":96.9,"theta":-1.879,"vega":7.015,"contractSymbol":"SPXW 260611C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-11","dte":20,"type":"call","volume":6,"oi":512,"ivRaw":11.822,"delta":0.492,"gamma":0.002,"optionHigh":96.8,"optionLow":93.18,"bid":97.8,"ask":98.5,"last":93.47,"theta":-1.868,"vega":7.014,"contractSymbol":"SPXW 260611C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-11","dte":20,"type":"call","volume":5,"oi":0,"ivRaw":11.748,"delta":0.482,"gamma":0.002,"optionHigh":88.2,"optionLow":88.2,"bid":94.7,"ask":95.6,"last":88.2,"theta":-1.857,"vega":7.008,"contractSymbol":"SPXW 260611C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":70,"ivRaw":14.33,"delta":0.479,"gamma":0.002,"optionHigh":86.88,"optionLow":86.88,"bid":92.2,"ask":92.7,"last":86.88,"theta":-2.313,"vega":7.006,"contractSymbol":"SPXW 260611C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":3,"ivRaw":14.185,"delta":0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87.2,"last":65.48,"theta":-2.288,"vega":6.986,"contractSymbol":"SPXW 260611C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-11","dte":20,"type":"call","volume":13,"oi":381,"ivRaw":14.111,"delta":0.455,"gamma":0.002,"optionHigh":79.68,"optionLow":78.03,"bid":83.8,"ask":84.4,"last":78.16,"theta":-2.273,"vega":6.971,"contractSymbol":"SPXW 260611C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":14.06,"delta":0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":81.8,"last":0,"theta":-2.261,"vega":6.954,"contractSymbol":"SPXW 260611C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":17,"ivRaw":13.88,"delta":0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76,"ask":76.6,"last":54.8,"theta":-2.221,"vega":6.908,"contractSymbol":"SPXW 260611C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-11","dte":20,"type":"call","volume":13,"oi":140,"ivRaw":13.776,"delta":0.413,"gamma":0.002,"optionHigh":69.12,"optionLow":58.39,"bid":71.1,"ask":71.6,"last":67.42,"theta":-2.19,"vega":6.85,"contractSymbol":"SPXW 260611C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-11","dte":20,"type":"call","volume":15,"oi":4,"ivRaw":13.681,"delta":0.397,"gamma":0.002,"optionHigh":61.43,"optionLow":61.43,"bid":66.2,"ask":66.8,"last":61.43,"theta":-2.157,"vega":6.78,"contractSymbol":"SPXW 260611C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":53,"ivRaw":13.55,"delta":0.38,"gamma":0.002,"optionHigh":58.69,"optionLow":58.69,"bid":61.8,"ask":62.3,"last":58.69,"theta":-2.113,"vega":6.695,"contractSymbol":"SPXW 260611C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-11","dte":20,"type":"call","volume":15,"oi":125,"ivRaw":13.507,"delta":0.371,"gamma":0.002,"optionHigh":58.02,"optionLow":47.59,"bid":59.6,"ask":60.1,"last":54.37,"theta":-2.093,"vega":6.649,"contractSymbol":"SPXW 260611C07575000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-12","dte":21,"type":"call","volume":90,"oi":236,"ivRaw":12.882,"delta":0.58,"gamma":0.002,"optionHigh":116.4,"optionLow":116.4,"bid":130.8,"ask":131.6,"last":116.4,"theta":-2.075,"vega":7.046,"contractSymbol":"SPXW 260612C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-12","dte":21,"type":"call","volume":39,"oi":151,"ivRaw":12.8,"delta":0.572,"gamma":0.002,"optionHigh":123.76,"optionLow":112.24,"bid":127.6,"ask":128.2,"last":122.9,"theta":-2.071,"vega":7.074,"contractSymbol":"SPXW 260612C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-12","dte":21,"type":"call","volume":2,"oi":66,"ivRaw":12.741,"delta":0.564,"gamma":0.002,"optionHigh":125.7,"optionLow":120.6,"bid":124.2,"ask":125,"last":125.7,"theta":-2.071,"vega":7.1,"contractSymbol":"SPXW 260612C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-12","dte":21,"type":"call","volume":11,"oi":82,"ivRaw":12.704,"delta":0.555,"gamma":0.002,"optionHigh":121.68,"optionLow":108.63,"bid":121,"ask":121.8,"last":113.9,"theta":-2.073,"vega":7.123,"contractSymbol":"SPXW 260612C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-12","dte":21,"type":"call","volume":1067,"oi":1358,"ivRaw":12.612,"delta":0.547,"gamma":0.002,"optionHigh":119.02,"optionLow":101.48,"bid":117.9,"ask":118.6,"last":112.79,"theta":-2.065,"vega":7.142,"contractSymbol":"SPXW 260612C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-12","dte":21,"type":"call","volume":22,"oi":252,"ivRaw":12.543,"delta":0.538,"gamma":0.002,"optionHigh":110.75,"optionLow":98.3,"bid":114.8,"ask":115.4,"last":110.75,"theta":-2.06,"vega":7.159,"contractSymbol":"SPXW 260612C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-12","dte":21,"type":"call","volume":57,"oi":141,"ivRaw":12.474,"delta":0.53,"gamma":0.002,"optionHigh":109.2,"optionLow":98.8,"bid":111.6,"ask":112.3,"last":106.27,"theta":-2.053,"vega":7.172,"contractSymbol":"SPXW 260612C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-12","dte":21,"type":"call","volume":114,"oi":97,"ivRaw":12.4,"delta":0.521,"gamma":0.002,"optionHigh":109.52,"optionLow":97,"bid":108.6,"ask":109.3,"last":102.4,"theta":-2.045,"vega":7.182,"contractSymbol":"SPXW 260612C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-12","dte":21,"type":"call","volume":191,"oi":31,"ivRaw":12.337,"delta":0.512,"gamma":0.002,"optionHigh":107.3,"optionLow":96.4,"bid":105.6,"ask":106.3,"last":104.2,"theta":-2.039,"vega":7.189,"contractSymbol":"SPXW 260612C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-12","dte":21,"type":"call","volume":211,"oi":1576,"ivRaw":12.278,"delta":0.503,"gamma":0.002,"optionHigh":104.4,"optionLow":86.45,"bid":102.6,"ask":103.3,"last":102.7,"theta":-2.031,"vega":7.192,"contractSymbol":"SPXW 260612C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-12","dte":21,"type":"call","volume":7,"oi":195,"ivRaw":12.196,"delta":0.494,"gamma":0.002,"optionHigh":95,"optionLow":89.71,"bid":99.7,"ask":100.4,"last":92.83,"theta":-2.018,"vega":7.192,"contractSymbol":"SPXW 260612C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-12","dte":21,"type":"call","volume":51,"oi":149,"ivRaw":12.146,"delta":0.485,"gamma":0.002,"optionHigh":98.12,"optionLow":84.5,"bid":96.9,"ask":97.5,"last":93.58,"theta":-2.009,"vega":7.187,"contractSymbol":"SPXW 260612C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-12","dte":21,"type":"call","volume":1007,"oi":53,"ivRaw":14.217,"delta":0.481,"gamma":0.002,"optionHigh":95.77,"optionLow":79.88,"bid":94,"ask":94.6,"last":91.99,"theta":-2.366,"vega":7.184,"contractSymbol":"SPXW 260612C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-12","dte":21,"type":"call","volume":62,"oi":175,"ivRaw":14.157,"delta":0.473,"gamma":0.002,"optionHigh":92.95,"optionLow":85.65,"bid":91.2,"ask":91.9,"last":85.65,"theta":-2.354,"vega":7.176,"contractSymbol":"SPXW 260612C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-12","dte":21,"type":"call","volume":472,"oi":701,"ivRaw":14.098,"delta":0.465,"gamma":0.002,"optionHigh":88.8,"optionLow":76.95,"bid":88.5,"ask":89.2,"last":82.47,"theta":-2.341,"vega":7.165,"contractSymbol":"SPXW 260612C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-12","dte":21,"type":"call","volume":11,"oi":128,"ivRaw":13.999,"delta":0.457,"gamma":0.002,"optionHigh":87.16,"optionLow":79.53,"bid":85.8,"ask":86.4,"last":79.53,"theta":-2.32,"vega":7.15,"contractSymbol":"SPXW 260612C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-12","dte":21,"type":"call","volume":5,"oi":41,"ivRaw":13.922,"delta":0.449,"gamma":0.002,"optionHigh":79.5,"optionLow":72.15,"bid":83.2,"ask":83.8,"last":79.5,"theta":-2.303,"vega":7.133,"contractSymbol":"SPXW 260612C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-12","dte":21,"type":"call","volume":15,"oi":530,"ivRaw":13.895,"delta":0.441,"gamma":0.002,"optionHigh":77.2,"optionLow":75.48,"bid":80.6,"ask":81.2,"last":75.8,"theta":-2.293,"vega":7.113,"contractSymbol":"SPXW 260612C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-06-12","dte":21,"type":"call","volume":1,"oi":24,"ivRaw":13.826,"delta":0.432,"gamma":0.002,"optionHigh":72.36,"optionLow":72.36,"bid":78,"ask":78.6,"last":72.36,"theta":-2.274,"vega":7.09,"contractSymbol":"SPXW 260612C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-12","dte":21,"type":"call","volume":281,"oi":1489,"ivRaw":13.767,"delta":0.424,"gamma":0.002,"optionHigh":77.22,"optionLow":62.06,"bid":75.6,"ask":76.2,"last":69.22,"theta":-2.257,"vega":7.063,"contractSymbol":"SPXW 260612C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-15","dte":24,"type":"call","volume":21,"oi":567,"ivRaw":12.95,"delta":0.617,"gamma":0.002,"optionHigh":152.36,"optionLow":149.24,"bid":155.8,"ask":156.6,"last":149.24,"theta":-1.814,"vega":7.347,"contractSymbol":"SPXW 260615C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-15","dte":24,"type":"call","volume":34,"oi":53,"ivRaw":12.86,"delta":0.61,"gamma":0.002,"optionHigh":150.9,"optionLow":139.54,"bid":152.2,"ask":153,"last":139.54,"theta":-1.813,"vega":7.386,"contractSymbol":"SPXW 260615C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-15","dte":24,"type":"call","volume":25,"oi":71,"ivRaw":12.719,"delta":0.595,"gamma":0.002,"optionHigh":142.7,"optionLow":137.35,"bid":145.4,"ask":146.2,"last":137.35,"theta":-1.815,"vega":7.461,"contractSymbol":"SPXW 260615C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-15","dte":24,"type":"call","volume":44,"oi":367,"ivRaw":12.6,"delta":0.58,"gamma":0.002,"optionHigh":138.22,"optionLow":125,"bid":138.6,"ask":139.4,"last":130.58,"theta":-1.819,"vega":7.527,"contractSymbol":"SPXW 260615C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-15","dte":24,"type":"call","volume":24,"oi":79,"ivRaw":12.448,"delta":0.564,"gamma":0.002,"optionHigh":128.2,"optionLow":119.4,"bid":132,"ask":132.7,"last":128.2,"theta":-1.814,"vega":7.582,"contractSymbol":"SPXW 260615C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-15","dte":24,"type":"call","volume":8,"oi":61,"ivRaw":12.309,"delta":0.548,"gamma":0.002,"optionHigh":118.4,"optionLow":112.93,"bid":125.4,"ask":126.2,"last":118.4,"theta":-1.808,"vega":7.626,"contractSymbol":"SPXW 260615C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-15","dte":24,"type":"call","volume":64,"oi":289,"ivRaw":12.251,"delta":0.54,"gamma":0.002,"optionHigh":123.32,"optionLow":107.62,"bid":122.4,"ask":123,"last":118.5,"theta":-1.806,"vega":7.644,"contractSymbol":"SPXW 260615C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-15","dte":24,"type":"call","volume":32,"oi":41,"ivRaw":12.174,"delta":0.531,"gamma":0.002,"optionHigh":116.85,"optionLow":106.8,"bid":119.2,"ask":120,"last":115.2,"theta":-1.8,"vega":7.658,"contractSymbol":"SPXW 260615C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-15","dte":24,"type":"call","volume":84,"oi":76,"ivRaw":12.028,"delta":0.514,"gamma":0.002,"optionHigh":113.92,"optionLow":101.4,"bid":113,"ask":113.8,"last":106.8,"theta":-1.787,"vega":7.678,"contractSymbol":"SPXW 260615C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-15","dte":24,"type":"call","volume":86,"oi":1164,"ivRaw":11.896,"delta":0.497,"gamma":0.002,"optionHigh":105.7,"optionLow":90.15,"bid":107.2,"ask":107.8,"last":101.9,"theta":-1.772,"vega":7.683,"contractSymbol":"SPXW 260615C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-15","dte":24,"type":"call","volume":16,"oi":144,"ivRaw":11.786,"delta":0.479,"gamma":0.002,"optionHigh":100.46,"optionLow":89.9,"bid":101.4,"ask":102,"last":98.13,"theta":-1.757,"vega":7.673,"contractSymbol":"SPXW 260615C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-15","dte":24,"type":"call","volume":2,"oi":48,"ivRaw":14.02,"delta":0.47,"gamma":0.001,"optionHigh":91.36,"optionLow":89.61,"bid":95.8,"ask":96.4,"last":91.36,"theta":-2.115,"vega":7.662,"contractSymbol":"SPXW 260615C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-15","dte":24,"type":"call","volume":65,"oi":1259,"ivRaw":13.962,"delta":0.462,"gamma":0.001,"optionHigh":92.35,"optionLow":77.6,"bid":93,"ask":93.6,"last":87.16,"theta":-2.105,"vega":7.65,"contractSymbol":"SPXW 260615C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-15","dte":24,"type":"call","volume":5,"oi":75,"ivRaw":13.913,"delta":0.455,"gamma":0.001,"optionHigh":88.72,"optionLow":86.9,"bid":90.2,"ask":91,"last":86.9,"theta":-2.094,"vega":7.635,"contractSymbol":"SPXW 260615C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-15","dte":24,"type":"call","volume":1,"oi":41,"ivRaw":13.793,"delta":0.44,"gamma":0.001,"optionHigh":87.16,"optionLow":87.16,"bid":85,"ask":85.7,"last":87.16,"theta":-2.068,"vega":7.596,"contractSymbol":"SPXW 260615C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-15","dte":24,"type":"call","volume":200,"oi":883,"ivRaw":13.685,"delta":0.424,"gamma":0.001,"optionHigh":80.66,"optionLow":69.38,"bid":80,"ask":80.6,"last":74.86,"theta":-2.041,"vega":7.545,"contractSymbol":"SPXW 260615C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-15","dte":24,"type":"call","volume":263,"oi":22,"ivRaw":13.552,"delta":0.409,"gamma":0.001,"optionHigh":72.74,"optionLow":66.7,"bid":75.2,"ask":75.8,"last":71.79,"theta":-2.006,"vega":7.482,"contractSymbol":"SPXW 260615C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-15","dte":24,"type":"call","volume":13,"oi":23,"ivRaw":13.442,"delta":0.393,"gamma":0.001,"optionHigh":71.89,"optionLow":61.65,"bid":70.4,"ask":71.1,"last":67.36,"theta":-1.972,"vega":7.407,"contractSymbol":"SPXW 260615C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-15","dte":24,"type":"call","volume":10,"oi":628,"ivRaw":13.398,"delta":0.385,"gamma":0.001,"optionHigh":69.78,"optionLow":59.6,"bid":68.2,"ask":68.8,"last":63.05,"theta":-1.956,"vega":7.365,"contractSymbol":"SPXW 260615C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-06-15","dte":24,"type":"call","volume":16,"oi":0,"ivRaw":13.35,"delta":0.377,"gamma":0.001,"optionHigh":66.8,"optionLow":58.64,"bid":66,"ask":66.6,"last":62.7,"theta":-1.937,"vega":7.32,"contractSymbol":"SPXW 260615C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-16","dte":25,"type":"call","volume":1,"oi":51,"ivRaw":13.05,"delta":0.615,"gamma":0.001,"optionHigh":153.93,"optionLow":153.93,"bid":159,"ask":159.8,"last":153.93,"theta":-1.806,"vega":7.512,"contractSymbol":"SPXW 260616C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":128,"ivRaw":12.987,"delta":0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":155.6,"ask":156.4,"last":127.51,"theta":-1.809,"vega":7.551,"contractSymbol":"SPXW 260616C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-16","dte":25,"type":"call","volume":5,"oi":35,"ivRaw":12.878,"delta":0.593,"gamma":0.002,"optionHigh":140.32,"optionLow":140.32,"bid":148.8,"ask":149.4,"last":140.32,"theta":-1.816,"vega":7.625,"contractSymbol":"SPXW 260616C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-16","dte":25,"type":"call","volume":12,"oi":94,"ivRaw":12.732,"delta":0.578,"gamma":0.002,"optionHigh":138.3,"optionLow":128.05,"bid":142,"ask":142.8,"last":133.72,"theta":-1.814,"vega":7.688,"contractSymbol":"SPXW 260616C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-16","dte":25,"type":"call","volume":6,"oi":65,"ivRaw":12.613,"delta":0.563,"gamma":0.002,"optionHigh":130.4,"optionLow":129.62,"bid":135.4,"ask":136.1,"last":129.62,"theta":-1.813,"vega":7.742,"contractSymbol":"SPXW 260616C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":30,"ivRaw":12.443,"delta":0.547,"gamma":0.002,"optionHigh":125.5,"optionLow":112.4,"bid":129,"ask":129.6,"last":125.5,"theta":-1.802,"vega":7.784,"contractSymbol":"SPXW 260616C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":30,"ivRaw":12.379,"delta":0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":126.4,"last":78.66,"theta":-1.798,"vega":7.802,"contractSymbol":"SPXW 260616C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":5,"ivRaw":12.304,"delta":0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":123.3,"last":97.86,"theta":-1.792,"vega":7.816,"contractSymbol":"SPXW 260616C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-16","dte":25,"type":"call","volume":23,"oi":21,"ivRaw":12.224,"delta":0.515,"gamma":0.002,"optionHigh":110.59,"optionLow":105.4,"bid":116.4,"ask":117.2,"last":110,"theta":-1.79,"vega":7.835,"contractSymbol":"SPXW 260616C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-16","dte":25,"type":"call","volume":159,"oi":266,"ivRaw":12.038,"delta":0.498,"gamma":0.002,"optionHigh":114.3,"optionLow":101.07,"bid":110.6,"ask":111.2,"last":108.7,"theta":-1.766,"vega":7.841,"contractSymbol":"SPXW 260616C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-16","dte":25,"type":"call","volume":1,"oi":89,"ivRaw":11.924,"delta":0.481,"gamma":0.002,"optionHigh":98.75,"optionLow":98.75,"bid":104.8,"ask":105.4,"last":98.75,"theta":-1.75,"vega":7.832,"contractSymbol":"SPXW 260616C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":6,"ivRaw":14.169,"delta":0.472,"gamma":0.001,"optionHigh":94.96,"optionLow":93.45,"bid":99.2,"ask":99.8,"last":93.45,"theta":-2.103,"vega":7.822,"contractSymbol":"SPXW 260616C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":105,"ivRaw":14.101,"delta":0.464,"gamma":0.001,"optionHigh":97.09,"optionLow":93.96,"bid":96.4,"ask":97,"last":93.97,"theta":-2.091,"vega":7.81,"contractSymbol":"SPXW 260616C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":15,"ivRaw":14.047,"delta":0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94.3,"last":69.63,"theta":-2.081,"vega":7.796,"contractSymbol":"SPXW 260616C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-16","dte":25,"type":"call","volume":4,"oi":21,"ivRaw":13.932,"delta":0.442,"gamma":0.001,"optionHigh":83.65,"optionLow":83.33,"bid":88.4,"ask":89,"last":83.65,"theta":-2.056,"vega":7.76,"contractSymbol":"SPXW 260616C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-16","dte":25,"type":"call","volume":19,"oi":57,"ivRaw":13.784,"delta":0.427,"gamma":0.001,"optionHigh":79.28,"optionLow":77.55,"bid":83.2,"ask":83.9,"last":78.66,"theta":-2.023,"vega":7.711,"contractSymbol":"SPXW 260616C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-16","dte":25,"type":"call","volume":2,"oi":29,"ivRaw":13.694,"delta":0.412,"gamma":0.001,"optionHigh":74.61,"optionLow":71.37,"bid":78.4,"ask":79,"last":74.61,"theta":-1.997,"vega":7.651,"contractSymbol":"SPXW 260616C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-16","dte":25,"type":"call","volume":2,"oi":17,"ivRaw":13.606,"delta":0.397,"gamma":0.001,"optionHigh":76.25,"optionLow":72.11,"bid":73.8,"ask":74.3,"last":72.11,"theta":-1.968,"vega":7.581,"contractSymbol":"SPXW 260616C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-16","dte":25,"type":"call","volume":9,"oi":104,"ivRaw":13.567,"delta":0.39,"gamma":0.001,"optionHigh":69.86,"optionLow":64.65,"bid":71.4,"ask":72,"last":68.7,"theta":-1.953,"vega":7.541,"contractSymbol":"SPXW 260616C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-06-16","dte":25,"type":"call","volume":3,"oi":0,"ivRaw":13.502,"delta":0.382,"gamma":0.001,"optionHigh":67.05,"optionLow":66.5,"bid":69.1,"ask":69.8,"last":66.5,"theta":-1.933,"vega":7.497,"contractSymbol":"SPXW 260616C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-17","dte":26,"type":"call","volume":3,"oi":430,"ivRaw":13.396,"delta":0.609,"gamma":0.001,"optionHigh":158.65,"optionLow":150.3,"bid":164.4,"ask":165.2,"last":158.65,"theta":-1.823,"vega":7.689,"contractSymbol":"SPXW 260617C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":97,"ivRaw":13.314,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161,"ask":161.8,"last":130.33,"theta":-1.822,"vega":7.725,"contractSymbol":"SPXW 260617C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":13,"ivRaw":13.195,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.2,"ask":155,"last":124.94,"theta":-1.825,"vega":7.793,"contractSymbol":"SPXW 260617C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-17","dte":26,"type":"call","volume":7,"oi":101,"ivRaw":13.072,"delta":0.575,"gamma":0.001,"optionHigh":146.57,"optionLow":137.95,"bid":147.4,"ask":148.2,"last":143.26,"theta":-1.826,"vega":7.853,"contractSymbol":"SPXW 260617C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":51,"ivRaw":12.919,"delta":0.56,"gamma":0.002,"optionHigh":127.59,"optionLow":127.59,"bid":140.8,"ask":141.6,"last":127.59,"theta":-1.82,"vega":7.903,"contractSymbol":"SPXW 260617C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":32,"ivRaw":12.786,"delta":0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135.2,"last":98.9,"theta":-1.814,"vega":7.943,"contractSymbol":"SPXW 260617C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-17","dte":26,"type":"call","volume":19,"oi":66,"ivRaw":12.722,"delta":0.537,"gamma":0.002,"optionHigh":128.2,"optionLow":115.6,"bid":131.2,"ask":132,"last":117.3,"theta":-1.81,"vega":7.959,"contractSymbol":"SPXW 260617C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-17","dte":26,"type":"call","volume":20,"oi":97,"ivRaw":12.696,"delta":0.53,"gamma":0.002,"optionHigh":123.84,"optionLow":116.5,"bid":128.2,"ask":129,"last":123.84,"theta":-1.812,"vega":7.972,"contractSymbol":"SPXW 260617C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-17","dte":26,"type":"call","volume":22,"oi":17,"ivRaw":12.541,"delta":0.514,"gamma":0.002,"optionHigh":116,"optionLow":113.7,"bid":122,"ask":122.8,"last":115.8,"theta":-1.797,"vega":7.99,"contractSymbol":"SPXW 260617C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-17","dte":26,"type":"call","volume":57,"oi":666,"ivRaw":12.432,"delta":0.498,"gamma":0.002,"optionHigh":118,"optionLow":108,"bid":116.2,"ask":116.8,"last":115,"theta":-1.786,"vega":7.995,"contractSymbol":"SPXW 260617C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":12,"ivRaw":12.276,"delta":0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111,"last":73.04,"theta":-1.764,"vega":7.987,"contractSymbol":"SPXW 260617C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":5,"ivRaw":14.625,"delta":0.473,"gamma":0.001,"optionHigh":92.52,"optionLow":92.52,"bid":104.8,"ask":105.4,"last":92.52,"theta":-2.126,"vega":7.978,"contractSymbol":"SPXW 260617C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-17","dte":26,"type":"call","volume":52,"oi":164,"ivRaw":14.572,"delta":0.466,"gamma":0.001,"optionHigh":97.88,"optionLow":95.6,"bid":102,"ask":102.7,"last":97.88,"theta":-2.116,"vega":7.967,"contractSymbol":"SPXW 260617C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":6,"ivRaw":14.514,"delta":0.459,"gamma":0.001,"optionHigh":95.12,"optionLow":95.12,"bid":99.1,"ask":100,"last":95.12,"theta":-2.106,"vega":7.954,"contractSymbol":"SPXW 260617C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":12,"ivRaw":14.403,"delta":0.445,"gamma":0.001,"optionHigh":88.8,"optionLow":88.8,"bid":94,"ask":94.7,"last":88.8,"theta":-2.083,"vega":7.921,"contractSymbol":"SPXW 260617C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-17","dte":26,"type":"call","volume":9,"oi":93,"ivRaw":14.274,"delta":0.431,"gamma":0.001,"optionHigh":83.95,"optionLow":77.88,"bid":88.8,"ask":89.6,"last":83.95,"theta":-2.055,"vega":7.876,"contractSymbol":"SPXW 260617C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-17","dte":26,"type":"call","volume":2,"oi":14,"ivRaw":14.171,"delta":0.417,"gamma":0.001,"optionHigh":80.54,"optionLow":73.35,"bid":84,"ask":84.6,"last":80.54,"theta":-2.028,"vega":7.822,"contractSymbol":"SPXW 260617C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-17","dte":26,"type":"call","volume":2,"oi":11,"ivRaw":14.081,"delta":0.402,"gamma":0.001,"optionHigh":71.72,"optionLow":71.72,"bid":79.2,"ask":79.9,"last":71.72,"theta":-2,"vega":7.756,"contractSymbol":"SPXW 260617C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-17","dte":26,"type":"call","volume":4,"oi":101,"ivRaw":14.029,"delta":0.395,"gamma":0.001,"optionHigh":74.62,"optionLow":68.69,"bid":76.8,"ask":77.6,"last":68.69,"theta":-1.985,"vega":7.72,"contractSymbol":"SPXW 260617C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-06-17","dte":26,"type":"call","volume":4,"oi":0,"ivRaw":13.982,"delta":0.388,"gamma":0.001,"optionHigh":71.09,"optionLow":67.52,"bid":74.5,"ask":75.3,"last":71.09,"theta":-1.969,"vega":7.68,"contractSymbol":"SPXW 260617C07580000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-18","dte":27,"type":"call","volume":11,"oi":2776,"ivRaw":13.116,"delta":0.572,"gamma":0.001,"optionHigh":148,"optionLow":141.74,"bid":148.4,"ask":149.7,"last":148,"theta":-1.897,"vega":7.975,"contractSymbol":"SPX 260618C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-18","dte":27,"type":"call","volume":2,"oi":1524,"ivRaw":13.025,"delta":0.565,"gamma":0.001,"optionHigh":141,"optionLow":136.25,"bid":145.1,"ask":146.4,"last":141,"theta":-1.89,"vega":7.999,"contractSymbol":"SPX 260618C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-18","dte":27,"type":"call","volume":5,"oi":2539,"ivRaw":12.961,"delta":0.558,"gamma":0.001,"optionHigh":136.91,"optionLow":122.8,"bid":141.9,"ask":143.2,"last":136.91,"theta":-1.887,"vega":8.022,"contractSymbol":"SPX 260618C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-18","dte":27,"type":"call","volume":33,"oi":3223,"ivRaw":12.887,"delta":0.55,"gamma":0.002,"optionHigh":139.78,"optionLow":122.5,"bid":138.7,"ask":139.9,"last":135.9,"theta":-1.882,"vega":8.043,"contractSymbol":"SPX 260618C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-18","dte":27,"type":"call","volume":260,"oi":6075,"ivRaw":12.82,"delta":0.543,"gamma":0.002,"optionHigh":131.75,"optionLow":122.7,"bid":135.6,"ask":136.9,"last":122.93,"theta":-1.877,"vega":8.061,"contractSymbol":"SPX 260618C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-18","dte":27,"type":"call","volume":85,"oi":2456,"ivRaw":12.762,"delta":0.535,"gamma":0.002,"optionHigh":127.5,"optionLow":113.9,"bid":132.5,"ask":133.7,"last":124.77,"theta":-1.873,"vega":8.076,"contractSymbol":"SPX 260618C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-18","dte":27,"type":"call","volume":157,"oi":649,"ivRaw":12.692,"delta":0.528,"gamma":0.002,"optionHigh":127.96,"optionLow":112.05,"bid":129.4,"ask":130.4,"last":122.1,"theta":-1.866,"vega":8.088,"contractSymbol":"SPX 260618C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-18","dte":27,"type":"call","volume":1736,"oi":1578,"ivRaw":12.656,"delta":0.52,"gamma":0.002,"optionHigh":126.9,"optionLow":110.7,"bid":126.3,"ask":127.4,"last":122.6,"theta":-1.864,"vega":8.098,"contractSymbol":"SPX 260618C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-18","dte":27,"type":"call","volume":1653,"oi":1695,"ivRaw":12.599,"delta":0.512,"gamma":0.002,"optionHigh":123.5,"optionLow":106.5,"bid":123.3,"ask":124.3,"last":119.9,"theta":-1.859,"vega":8.104,"contractSymbol":"SPX 260618C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-18","dte":27,"type":"call","volume":5894,"oi":40333,"ivRaw":12.503,"delta":0.505,"gamma":0.002,"optionHigh":121.95,"optionLow":103.94,"bid":120.4,"ask":121.5,"last":118,"theta":-1.846,"vega":8.108,"contractSymbol":"SPX 260618C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-18","dte":27,"type":"call","volume":4026,"oi":1570,"ivRaw":12.433,"delta":0.497,"gamma":0.002,"optionHigh":115.4,"optionLow":104,"bid":117.4,"ask":118.6,"last":114.8,"theta":-1.836,"vega":8.108,"contractSymbol":"SPX 260618C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-18","dte":27,"type":"call","volume":3267,"oi":2106,"ivRaw":12.4,"delta":0.489,"gamma":0.002,"optionHigh":115.6,"optionLow":103.2,"bid":114.5,"ask":115.5,"last":109.9,"theta":-1.831,"vega":8.105,"contractSymbol":"SPX 260618C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-18","dte":27,"type":"call","volume":360,"oi":4370,"ivRaw":12.333,"delta":0.481,"gamma":0.002,"optionHigh":109,"optionLow":105.7,"bid":111.7,"ask":112.7,"last":105.7,"theta":-1.82,"vega":8.099,"contractSymbol":"SPX 260618C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-18","dte":27,"type":"call","volume":24,"oi":4202,"ivRaw":14.706,"delta":0.479,"gamma":0.001,"optionHigh":107.5,"optionLow":98.78,"bid":108.7,"ask":109.9,"last":103,"theta":-2.181,"vega":8.098,"contractSymbol":"SPX 260618C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-18","dte":27,"type":"call","volume":490,"oi":6920,"ivRaw":14.651,"delta":0.473,"gamma":0.001,"optionHigh":106.88,"optionLow":93.03,"bid":106,"ask":107.1,"last":106.88,"theta":-2.171,"vega":8.09,"contractSymbol":"SPX 260618C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-18","dte":27,"type":"call","volume":18,"oi":6626,"ivRaw":14.591,"delta":0.466,"gamma":0.001,"optionHigh":100.31,"optionLow":97.02,"bid":103.2,"ask":104.4,"last":97.65,"theta":-2.16,"vega":8.079,"contractSymbol":"SPX 260618C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-18","dte":27,"type":"call","volume":22,"oi":1959,"ivRaw":14.534,"delta":0.459,"gamma":0.001,"optionHigh":96.6,"optionLow":91.2,"bid":100.5,"ask":101.5,"last":95,"theta":-2.149,"vega":8.066,"contractSymbol":"SPX 260618C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-18","dte":27,"type":"call","volume":52,"oi":741,"ivRaw":14.478,"delta":0.452,"gamma":0.001,"optionHigh":96.7,"optionLow":94.4,"bid":97.9,"ask":98.8,"last":94.4,"theta":-2.137,"vega":8.05,"contractSymbol":"SPX 260618C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-06-18","dte":27,"type":"call","volume":11,"oi":669,"ivRaw":14.418,"delta":0.445,"gamma":0.001,"optionHigh":91.2,"optionLow":88.5,"bid":95.2,"ask":96.4,"last":88.5,"theta":-2.123,"vega":8.032,"contractSymbol":"SPX 260618C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-18","dte":27,"type":"call","volume":796,"oi":6980,"ivRaw":14.359,"delta":0.438,"gamma":0.001,"optionHigh":94.3,"optionLow":78.1,"bid":92.7,"ask":93.8,"last":86.59,"theta":-2.11,"vega":8.011,"contractSymbol":"SPX 260618C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-22","dte":31,"type":"call","volume":2,"oi":116,"ivRaw":13.052,"delta":0.601,"gamma":0.001,"optionHigh":167,"optionLow":161.9,"bid":175.8,"ask":176.6,"last":167,"theta":-1.606,"vega":8.439,"contractSymbol":"SPXW 260622C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-22","dte":31,"type":"call","volume":10,"oi":15,"ivRaw":12.984,"delta":0.595,"gamma":0.001,"optionHigh":149.85,"optionLow":149.85,"bid":172.4,"ask":173.2,"last":149.85,"theta":-1.607,"vega":8.474,"contractSymbol":"SPXW 260622C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-22","dte":31,"type":"call","volume":13,"oi":15,"ivRaw":12.855,"delta":0.582,"gamma":0.001,"optionHigh":162.9,"optionLow":151.8,"bid":165.6,"ask":166.4,"last":162.9,"theta":-1.606,"vega":8.538,"contractSymbol":"SPXW 260622C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-22","dte":31,"type":"call","volume":39,"oi":68,"ivRaw":12.739,"delta":0.568,"gamma":0.001,"optionHigh":153.61,"optionLow":141.53,"bid":158.8,"ask":159.6,"last":153.61,"theta":-1.606,"vega":8.595,"contractSymbol":"SPXW 260622C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-22","dte":31,"type":"call","volume":101,"oi":46,"ivRaw":12.608,"delta":0.554,"gamma":0.001,"optionHigh":148.35,"optionLow":136.06,"bid":152.2,"ask":153,"last":145.5,"theta":-1.602,"vega":8.642,"contractSymbol":"SPXW 260622C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":25,"ivRaw":12.473,"delta":0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.8,"ask":146.6,"last":118.41,"theta":-1.595,"vega":8.679,"contractSymbol":"SPXW 260622C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-22","dte":31,"type":"call","volume":47,"oi":79,"ivRaw":12.406,"delta":0.533,"gamma":0.001,"optionHigh":138.7,"optionLow":123,"bid":142.8,"ask":143.4,"last":137.9,"theta":-1.59,"vega":8.694,"contractSymbol":"SPXW 260622C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-22","dte":31,"type":"call","volume":14,"oi":26,"ivRaw":12.328,"delta":0.526,"gamma":0.001,"optionHigh":136,"optionLow":125.9,"bid":139.6,"ask":140.3,"last":136,"theta":-1.584,"vega":8.706,"contractSymbol":"SPXW 260622C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-22","dte":31,"type":"call","volume":9,"oi":25,"ivRaw":12.256,"delta":0.511,"gamma":0.001,"optionHigh":133.1,"optionLow":126.4,"bid":133.4,"ask":134.1,"last":127.37,"theta":-1.582,"vega":8.721,"contractSymbol":"SPXW 260622C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-22","dte":31,"type":"call","volume":58,"oi":210,"ivRaw":12.072,"delta":0.496,"gamma":0.002,"optionHigh":127.2,"optionLow":112.86,"bid":127.4,"ask":128.1,"last":122.8,"theta":-1.561,"vega":8.724,"contractSymbol":"SPXW 260622C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-22","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":11.989,"delta":0.48,"gamma":0.002,"optionHigh":119,"optionLow":118.4,"bid":117.2,"ask":122.3,"last":119,"theta":-1.551,"vega":8.715,"contractSymbol":"SPXW 260622C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-22","dte":31,"type":"call","volume":36,"oi":54,"ivRaw":14.732,"delta":0.468,"gamma":0.001,"optionHigh":110.74,"optionLow":100.72,"bid":113.2,"ask":113.8,"last":110.55,"theta":-1.938,"vega":8.698,"contractSymbol":"SPXW 260622C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-22","dte":31,"type":"call","volume":33,"oi":104,"ivRaw":14.427,"delta":0.436,"gamma":0.001,"optionHigh":101.3,"optionLow":88.92,"bid":99.8,"ask":100.4,"last":95.96,"theta":-1.885,"vega":8.614,"contractSymbol":"SPXW 260622C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-22","dte":31,"type":"call","volume":49,"oi":83,"ivRaw":14.19,"delta":0.404,"gamma":0.001,"optionHigh":88.48,"optionLow":77.3,"bid":87.5,"ask":88,"last":84.16,"theta":-1.829,"vega":8.472,"contractSymbol":"SPXW 260622C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-22","dte":31,"type":"call","volume":59,"oi":717,"ivRaw":13.945,"delta":0.371,"gamma":0.001,"optionHigh":76.5,"optionLow":68.29,"bid":76,"ask":76.7,"last":72.35,"theta":-1.758,"vega":8.267,"contractSymbol":"SPXW 260622C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-22","dte":31,"type":"call","volume":71,"oi":127,"ivRaw":13.718,"delta":0.338,"gamma":0.001,"optionHigh":65.5,"optionLow":61.65,"bid":65.8,"ask":66.4,"last":62.22,"theta":-1.677,"vega":8,"contractSymbol":"SPXW 260622C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-22","dte":31,"type":"call","volume":133,"oi":103,"ivRaw":13.514,"delta":0.306,"gamma":0.001,"optionHigh":56.5,"optionLow":49.7,"bid":56.4,"ask":57,"last":56.5,"theta":-1.588,"vega":7.675,"contractSymbol":"SPXW 260622C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-22","dte":31,"type":"call","volume":171,"oi":49,"ivRaw":13.331,"delta":0.275,"gamma":0.001,"optionHigh":47.6,"optionLow":41.9,"bid":48.2,"ask":48.7,"last":45.45,"theta":-1.491,"vega":7.297,"contractSymbol":"SPXW 260622C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-22","dte":31,"type":"call","volume":44,"oi":436,"ivRaw":13.175,"delta":0.245,"gamma":0.001,"optionHigh":42.33,"optionLow":35.66,"bid":40.8,"ask":41.3,"last":38.62,"theta":-1.391,"vega":6.877,"contractSymbol":"SPXW 260622C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":58,"ivRaw":12.99,"delta":0.216,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":34.4,"ask":34.9,"last":17.05,"theta":-1.279,"vega":6.407,"contractSymbol":"SPXW 260622C07725000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":701,"ivRaw":13.162,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179,"ask":180,"last":142.5,"theta":-1.612,"vega":8.581,"contractSymbol":"SPXW 260623C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.1,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.6,"ask":176.4,"last":0,"theta":-1.613,"vega":8.615,"contractSymbol":"SPXW 260623C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.994,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.8,"ask":169.6,"last":0,"theta":-1.615,"vega":8.679,"contractSymbol":"SPXW 260623C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-23","dte":32,"type":"call","volume":12,"oi":5,"ivRaw":12.856,"delta":0.568,"gamma":0.001,"optionHigh":161.6,"optionLow":149.54,"bid":162.2,"ask":162.8,"last":149.54,"theta":-1.611,"vega":8.734,"contractSymbol":"SPXW 260623C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.715,"delta":0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.6,"ask":156.3,"last":0,"theta":-1.604,"vega":8.781,"contractSymbol":"SPXW 260623C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":12.588,"delta":0.54,"gamma":0.001,"optionHigh":141.83,"optionLow":130.8,"bid":149.2,"ask":149.8,"last":141.83,"theta":-1.598,"vega":8.817,"contractSymbol":"SPXW 260623C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-23","dte":32,"type":"call","volume":42,"oi":0,"ivRaw":12.521,"delta":0.533,"gamma":0.001,"optionHigh":143.73,"optionLow":142.6,"bid":146,"ask":146.7,"last":142.6,"theta":-1.594,"vega":8.832,"contractSymbol":"SPXW 260623C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-23","dte":32,"type":"call","volume":10,"oi":1,"ivRaw":12.502,"delta":0.526,"gamma":0.001,"optionHigh":131.17,"optionLow":131.17,"bid":142.8,"ask":143.5,"last":131.17,"theta":-1.595,"vega":8.844,"contractSymbol":"SPXW 260623C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-23","dte":32,"type":"call","volume":13,"oi":0,"ivRaw":12.352,"delta":0.512,"gamma":0.001,"optionHigh":130.3,"optionLow":125.5,"bid":136.8,"ask":137.4,"last":130.2,"theta":-1.582,"vega":8.86,"contractSymbol":"SPXW 260623C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-23","dte":32,"type":"call","volume":48,"oi":1,"ivRaw":12.25,"delta":0.497,"gamma":0.001,"optionHigh":129.97,"optionLow":124.82,"bid":130.8,"ask":131.4,"last":128.6,"theta":-1.572,"vega":8.864,"contractSymbol":"SPXW 260623C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.097,"delta":0.482,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.9,"ask":125.5,"last":0,"theta":-1.553,"vega":8.856,"contractSymbol":"SPXW 260623C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-23","dte":32,"type":"call","volume":1,"oi":61,"ivRaw":14.841,"delta":0.47,"gamma":0.001,"optionHigh":108.04,"optionLow":108.04,"bid":116.4,"ask":117,"last":108.04,"theta":-1.934,"vega":8.841,"contractSymbol":"SPXW 260623C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":12,"ivRaw":14.552,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103,"ask":103.5,"last":89.58,"theta":-1.884,"vega":8.762,"contractSymbol":"SPXW 260623C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-23","dte":32,"type":"call","volume":3,"oi":21,"ivRaw":14.29,"delta":0.407,"gamma":0.001,"optionHigh":92.21,"optionLow":90.21,"bid":90.6,"ask":91.1,"last":91.81,"theta":-1.826,"vega":8.625,"contractSymbol":"SPXW 260623C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":23,"ivRaw":14.049,"delta":0.375,"gamma":0.001,"optionHigh":71.42,"optionLow":71.42,"bid":79,"ask":79.6,"last":71.42,"theta":-1.758,"vega":8.428,"contractSymbol":"SPXW 260623C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-23","dte":32,"type":"call","volume":48,"oi":302,"ivRaw":13.832,"delta":0.343,"gamma":0.001,"optionHigh":66.73,"optionLow":65.22,"bid":68.6,"ask":69.2,"last":66.73,"theta":-1.681,"vega":8.171,"contractSymbol":"SPXW 260623C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-23","dte":32,"type":"call","volume":48,"oi":2502,"ivRaw":13.622,"delta":0.311,"gamma":0.001,"optionHigh":57.58,"optionLow":56.19,"bid":59.2,"ask":59.7,"last":57.58,"theta":-1.594,"vega":7.856,"contractSymbol":"SPXW 260623C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":3,"ivRaw":13.454,"delta":0.281,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":50.8,"ask":51.3,"last":33.7,"theta":-1.504,"vega":7.492,"contractSymbol":"SPXW 260623C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":12,"ivRaw":13.28,"delta":0.251,"gamma":0.001,"optionHigh":38.42,"optionLow":38.42,"bid":43.2,"ask":43.7,"last":38.42,"theta":-1.404,"vega":7.079,"contractSymbol":"SPXW 260623C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":3,"ivRaw":13.139,"delta":0.223,"gamma":0.001,"optionHigh":35.3,"optionLow":35.3,"bid":36.6,"ask":37.1,"last":35.3,"theta":-1.303,"vega":6.633,"contractSymbol":"SPXW 260623C07725000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":9,"ivRaw":13.176,"delta":0.596,"gamma":0.001,"optionHigh":175.3,"optionLow":175.3,"bid":182.6,"ask":183.4,"last":175.3,"theta":-1.563,"vega":8.732,"contractSymbol":"SPXW 260624C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-24","dte":33,"type":"call","volume":6,"oi":14,"ivRaw":13.153,"delta":0.59,"gamma":0.001,"optionHigh":175.4,"optionLow":175.4,"bid":179,"ask":180,"last":175.4,"theta":-1.569,"vega":8.767,"contractSymbol":"SPXW 260624C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.004,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.2,"ask":173.2,"last":0,"theta":-1.565,"vega":8.827,"contractSymbol":"SPXW 260624C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-24","dte":33,"type":"call","volume":6,"oi":29,"ivRaw":12.864,"delta":0.564,"gamma":0.001,"optionHigh":162.2,"optionLow":162.2,"bid":165.6,"ask":166.3,"last":162.2,"theta":-1.561,"vega":8.88,"contractSymbol":"SPXW 260624C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":20,"ivRaw":12.733,"delta":0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159,"ask":159.7,"last":135.08,"theta":-1.556,"vega":8.924,"contractSymbol":"SPXW 260624C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.598,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.6,"ask":153.3,"last":104.88,"theta":-1.549,"vega":8.958,"contractSymbol":"SPXW 260624C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.531,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.4,"ask":150.1,"last":113.07,"theta":-1.544,"vega":8.972,"contractSymbol":"SPXW 260624C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.671,"delta":0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147,"last":0,"theta":-1.568,"vega":8.983,"contractSymbol":"SPXW 260624C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":1,"ivRaw":12.365,"delta":0.509,"gamma":0.001,"optionHigh":132.48,"optionLow":132.48,"bid":140.2,"ask":140.8,"last":132.48,"theta":-1.534,"vega":8.996,"contractSymbol":"SPXW 260624C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-24","dte":33,"type":"call","volume":20,"oi":10,"ivRaw":12.226,"delta":0.495,"gamma":0.001,"optionHigh":126.23,"optionLow":126.23,"bid":134.2,"ask":134.8,"last":126.23,"theta":-1.519,"vega":8.998,"contractSymbol":"SPXW 260624C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.097,"delta":0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":128.9,"last":0,"theta":-1.504,"vega":8.988,"contractSymbol":"SPXW 260624C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":6,"ivRaw":15.073,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.4,"last":104.69,"theta":-1.911,"vega":8.974,"contractSymbol":"SPXW 260624C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":4,"ivRaw":14.803,"delta":0.439,"gamma":0.001,"optionHigh":96.4,"optionLow":96.4,"bid":106.4,"ask":106.8,"last":96.4,"theta":-1.866,"vega":8.896,"contractSymbol":"SPXW 260624C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":10,"ivRaw":14.535,"delta":0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":94.3,"last":70.4,"theta":-1.81,"vega":8.763,"contractSymbol":"SPXW 260624C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-24","dte":33,"type":"call","volume":78,"oi":134,"ivRaw":14.278,"delta":0.377,"gamma":0.001,"optionHigh":80.08,"optionLow":75.07,"bid":82.4,"ask":82.7,"last":80.08,"theta":-1.743,"vega":8.571,"contractSymbol":"SPXW 260624C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-24","dte":33,"type":"call","volume":75,"oi":77,"ivRaw":14.071,"delta":0.346,"gamma":0.001,"optionHigh":69.73,"optionLow":69.73,"bid":71.8,"ask":72.2,"last":69.73,"theta":-1.672,"vega":8.323,"contractSymbol":"SPXW 260624C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-24","dte":33,"type":"call","volume":3,"oi":6,"ivRaw":13.843,"delta":0.315,"gamma":0.001,"optionHigh":55.45,"optionLow":55.43,"bid":62.2,"ask":62.6,"last":55.43,"theta":-1.588,"vega":8.017,"contractSymbol":"SPXW 260624C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":11,"ivRaw":13.684,"delta":0.285,"gamma":0.001,"optionHigh":54.7,"optionLow":54.7,"bid":53.6,"ask":53.9,"last":54.7,"theta":-1.504,"vega":7.667,"contractSymbol":"SPXW 260624C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":9,"ivRaw":13.495,"delta":0.256,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":45.8,"ask":46.2,"last":32.3,"theta":-1.407,"vega":7.263,"contractSymbol":"SPXW 260624C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-06-24","dte":33,"type":"call","volume":4,"oi":0,"ivRaw":13.361,"delta":0.229,"gamma":0.001,"optionHigh":37.25,"optionLow":33.6,"bid":39,"ask":39.4,"last":37.25,"theta":-1.312,"vega":6.832,"contractSymbol":"SPXW 260624C07725000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-25","dte":34,"type":"call","volume":2,"oi":17,"ivRaw":13.297,"delta":0.593,"gamma":0.001,"optionHigh":182,"optionLow":180.77,"bid":185.8,"ask":186.6,"last":182,"theta":-1.551,"vega":8.877,"contractSymbol":"SPXW 260625C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.222,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.4,"ask":183.2,"last":0,"theta":-1.549,"vega":8.909,"contractSymbol":"SPXW 260625C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":13.095,"delta":0.575,"gamma":0.001,"optionHigh":170.94,"optionLow":170.94,"bid":170.3,"ask":176.4,"last":170.94,"theta":-1.548,"vega":8.968,"contractSymbol":"SPXW 260625C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-25","dte":34,"type":"call","volume":10,"oi":6,"ivRaw":12.944,"delta":0.562,"gamma":0.001,"optionHigh":163.92,"optionLow":161.5,"bid":162.8,"ask":169.6,"last":163.03,"theta":-1.542,"vega":9.019,"contractSymbol":"SPXW 260625C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.812,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.5,"ask":163.1,"last":0,"theta":-1.537,"vega":9.061,"contractSymbol":"SPXW 260625C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.93,"delta":0.535,"gamma":0.001,"optionHigh":151.72,"optionLow":151.72,"bid":156,"ask":156.7,"last":151.72,"theta":-1.564,"vega":9.095,"contractSymbol":"SPXW 260625C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-25","dte":34,"type":"call","volume":14,"oi":25,"ivRaw":12.835,"delta":0.529,"gamma":0.001,"optionHigh":145.9,"optionLow":135.8,"bid":152.8,"ask":153.5,"last":145.9,"theta":-1.556,"vega":9.108,"contractSymbol":"SPXW 260625C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-25","dte":34,"type":"call","volume":13,"oi":0,"ivRaw":12.572,"delta":0.522,"gamma":0.001,"optionHigh":145.67,"optionLow":135.9,"bid":149.6,"ask":150.4,"last":145.67,"theta":-1.524,"vega":9.118,"contractSymbol":"SPXW 260625C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-25","dte":34,"type":"call","volume":30,"oi":0,"ivRaw":12.444,"delta":0.508,"gamma":0.001,"optionHigh":138.6,"optionLow":130.2,"bid":143.6,"ask":144.2,"last":138.6,"theta":-1.515,"vega":9.131,"contractSymbol":"SPXW 260625C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-25","dte":34,"type":"call","volume":28,"oi":1007,"ivRaw":12.317,"delta":0.494,"gamma":0.001,"optionHigh":138.6,"optionLow":125.65,"bid":137.4,"ask":138.2,"last":130.9,"theta":-1.502,"vega":9.132,"contractSymbol":"SPXW 260625C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.162,"delta":0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":132.3,"last":0,"theta":-1.484,"vega":9.122,"contractSymbol":"SPXW 260625C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-25","dte":34,"type":"call","volume":9,"oi":22,"ivRaw":15.256,"delta":0.47,"gamma":0.001,"optionHigh":122.87,"optionLow":119.71,"bid":123,"ask":123.7,"last":119.71,"theta":-1.9,"vega":9.108,"contractSymbol":"SPXW 260625C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":57,"ivRaw":14.98,"delta":0.44,"gamma":0.001,"optionHigh":104.8,"optionLow":104.8,"bid":109.6,"ask":110.2,"last":104.8,"theta":-1.856,"vega":9.033,"contractSymbol":"SPXW 260625C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":58,"ivRaw":14.712,"delta":0.41,"gamma":0.001,"optionHigh":96.4,"optionLow":96.4,"bid":97,"ask":97.6,"last":96.4,"theta":-1.802,"vega":8.904,"contractSymbol":"SPXW 260625C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-25","dte":34,"type":"call","volume":45,"oi":58,"ivRaw":14.462,"delta":0.38,"gamma":0.001,"optionHigh":81.93,"optionLow":81.93,"bid":85.4,"ask":85.9,"last":81.93,"theta":-1.739,"vega":8.719,"contractSymbol":"SPXW 260625C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-25","dte":34,"type":"call","volume":45,"oi":103,"ivRaw":14.231,"delta":0.349,"gamma":0.001,"optionHigh":71.58,"optionLow":71.58,"bid":74.8,"ask":75.2,"last":71.58,"theta":-1.668,"vega":8.478,"contractSymbol":"SPXW 260625C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":11,"ivRaw":14.025,"delta":0.319,"gamma":0.001,"optionHigh":58.5,"optionLow":58.5,"bid":65,"ask":65.5,"last":58.5,"theta":-1.59,"vega":8.184,"contractSymbol":"SPXW 260625C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":22,"ivRaw":13.838,"delta":0.29,"gamma":0.001,"optionHigh":56.09,"optionLow":56.09,"bid":56.2,"ask":56.7,"last":56.09,"theta":-1.506,"vega":7.84,"contractSymbol":"SPXW 260625C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-25","dte":34,"type":"call","volume":9,"oi":61,"ivRaw":13.648,"delta":0.261,"gamma":0.001,"optionHigh":48.31,"optionLow":44.68,"bid":48.4,"ask":48.8,"last":44.68,"theta":-1.413,"vega":7.448,"contractSymbol":"SPXW 260625C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-06-25","dte":34,"type":"call","volume":10,"oi":0,"ivRaw":13.499,"delta":0.234,"gamma":0.001,"optionHigh":38.07,"optionLow":37.93,"bid":41,"ask":41.8,"last":38.07,"theta":-1.32,"vega":7.023,"contractSymbol":"SPXW 260625C07725000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-26","dte":35,"type":"call","volume":6,"oi":275,"ivRaw":13.567,"delta":0.598,"gamma":0.001,"optionHigh":183.47,"optionLow":183.47,"bid":190.2,"ask":191,"last":183.47,"theta":-1.66,"vega":8.988,"contractSymbol":"SPXW 260626C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-26","dte":35,"type":"call","volume":1,"oi":95,"ivRaw":13.517,"delta":0.592,"gamma":0.001,"optionHigh":175,"optionLow":175,"bid":186.8,"ask":187.6,"last":175,"theta":-1.661,"vega":9.021,"contractSymbol":"SPXW 260626C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-26","dte":35,"type":"call","volume":0,"oi":29,"ivRaw":13.38,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180,"ask":180.8,"last":126.9,"theta":-1.657,"vega":9.082,"contractSymbol":"SPXW 260626C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-26","dte":35,"type":"call","volume":47,"oi":225,"ivRaw":13.253,"delta":0.568,"gamma":0.001,"optionHigh":174.2,"optionLow":159.1,"bid":173.2,"ask":174,"last":166.25,"theta":-1.652,"vega":9.135,"contractSymbol":"SPXW 260626C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-26","dte":35,"type":"call","volume":1,"oi":76,"ivRaw":13.178,"delta":0.556,"gamma":0.001,"optionHigh":165.78,"optionLow":165.78,"bid":166.8,"ask":167.4,"last":165.78,"theta":-1.653,"vega":9.181,"contractSymbol":"SPXW 260626C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-26","dte":35,"type":"call","volume":16,"oi":59,"ivRaw":13.024,"delta":0.543,"gamma":0.001,"optionHigh":159.38,"optionLow":147.7,"bid":160.2,"ask":161,"last":147.7,"theta":-1.642,"vega":9.218,"contractSymbol":"SPXW 260626C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-26","dte":35,"type":"call","volume":10,"oi":79,"ivRaw":12.961,"delta":0.537,"gamma":0.001,"optionHigh":157.25,"optionLow":151.2,"bid":157.2,"ask":157.8,"last":151.2,"theta":-1.637,"vega":9.233,"contractSymbol":"SPXW 260626C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-26","dte":35,"type":"call","volume":6,"oi":30,"ivRaw":12.895,"delta":0.53,"gamma":0.001,"optionHigh":142.5,"optionLow":142.1,"bid":154,"ask":154.7,"last":142.1,"theta":-1.632,"vega":9.246,"contractSymbol":"SPXW 260626C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-26","dte":35,"type":"call","volume":125,"oi":30,"ivRaw":12.766,"delta":0.517,"gamma":0.001,"optionHigh":144.9,"optionLow":131,"bid":147.8,"ask":148.5,"last":143.1,"theta":-1.621,"vega":9.265,"contractSymbol":"SPXW 260626C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-26","dte":35,"type":"call","volume":219,"oi":293,"ivRaw":12.663,"delta":0.503,"gamma":0.001,"optionHigh":140.4,"optionLow":129.67,"bid":141.8,"ask":142.4,"last":138.39,"theta":-1.611,"vega":9.273,"contractSymbol":"SPXW 260626C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-26","dte":35,"type":"call","volume":3,"oi":41,"ivRaw":12.521,"delta":0.489,"gamma":0.001,"optionHigh":123.5,"optionLow":123.5,"bid":135.8,"ask":136.5,"last":123.5,"theta":-1.593,"vega":9.27,"contractSymbol":"SPXW 260626C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-26","dte":35,"type":"call","volume":6,"oi":130,"ivRaw":12.4,"delta":0.475,"gamma":0.001,"optionHigh":126.1,"optionLow":125.7,"bid":130,"ask":130.7,"last":126.1,"theta":-1.576,"vega":9.256,"contractSymbol":"SPXW 260626C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-26","dte":35,"type":"call","volume":33,"oi":98,"ivRaw":15.155,"delta":0.477,"gamma":0.001,"optionHigh":126.33,"optionLow":115.39,"bid":127.2,"ask":127.9,"last":124.47,"theta":-1.942,"vega":9.259,"contractSymbol":"SPXW 260626C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-26","dte":35,"type":"call","volume":8,"oi":33,"ivRaw":15.121,"delta":0.472,"gamma":0.001,"optionHigh":118.76,"optionLow":118.59,"bid":124.4,"ask":125.1,"last":118.76,"theta":-1.937,"vega":9.25,"contractSymbol":"SPXW 260626C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-26","dte":35,"type":"call","volume":3,"oi":574,"ivRaw":15.021,"delta":0.46,"gamma":0.001,"optionHigh":117.98,"optionLow":113.36,"bid":119,"ask":119.6,"last":113.36,"theta":-1.92,"vega":9.227,"contractSymbol":"SPXW 260626C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-26","dte":35,"type":"call","volume":11,"oi":152,"ivRaw":14.919,"delta":0.448,"gamma":0.001,"optionHigh":112.66,"optionLow":106.86,"bid":113.6,"ask":114.3,"last":106.86,"theta":-1.901,"vega":9.196,"contractSymbol":"SPXW 260626C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-06-26","dte":35,"type":"call","volume":0,"oi":14,"ivRaw":14.815,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":109,"last":82.1,"theta":-1.881,"vega":9.156,"contractSymbol":"SPXW 260626C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-06-26","dte":35,"type":"call","volume":12,"oi":38,"ivRaw":14.686,"delta":0.424,"gamma":0.001,"optionHigh":99.62,"optionLow":98.08,"bid":103.4,"ask":104,"last":98.08,"theta":-1.855,"vega":9.107,"contractSymbol":"SPXW 260626C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-26","dte":35,"type":"call","volume":16,"oi":106,"ivRaw":14.627,"delta":0.418,"gamma":0.001,"optionHigh":102.18,"optionLow":91.03,"bid":101,"ask":101.5,"last":98.08,"theta":-1.843,"vega":9.079,"contractSymbol":"SPXW 260626C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-06-26","dte":35,"type":"call","volume":1,"oi":42,"ivRaw":14.62,"delta":0.412,"gamma":0.001,"optionHigh":93.88,"optionLow":93.88,"bid":98.6,"ask":99.1,"last":93.88,"theta":-1.836,"vega":9.05,"contractSymbol":"SPXW 260626C07580000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":1,"ivRaw":15.167,"delta":0.736,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":301.3,"ask":316.5,"last":266.35,"theta":-1.439,"vega":7.911,"contractSymbol":"SPXW 260629C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-29","dte":38,"type":"call","volume":5,"oi":49,"ivRaw":14.839,"delta":0.716,"gamma":0.001,"optionHigh":284.9,"optionLow":274.35,"bid":282.4,"ask":296.2,"last":277.7,"theta":-1.465,"vega":8.195,"contractSymbol":"SPXW 260629C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":30,"ivRaw":14.532,"delta":0.695,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":258.3,"ask":276.1,"last":209.03,"theta":-1.49,"vega":8.474,"contractSymbol":"SPXW 260629C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":30,"ivRaw":14.229,"delta":0.672,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248.8,"ask":249.6,"last":207.68,"theta":-1.511,"vega":8.739,"contractSymbol":"SPXW 260629C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":78,"ivRaw":13.913,"delta":0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230,"ask":230.8,"last":190.15,"theta":-1.524,"vega":8.983,"contractSymbol":"SPXW 260629C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-29","dte":38,"type":"call","volume":2,"oi":162,"ivRaw":13.628,"delta":0.621,"gamma":0.001,"optionHigh":200.3,"optionLow":200.3,"bid":211.8,"ask":212.8,"last":200.3,"theta":-1.536,"vega":9.203,"contractSymbol":"SPXW 260629C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-29","dte":38,"type":"call","volume":11,"oi":69,"ivRaw":13.308,"delta":0.594,"gamma":0.001,"optionHigh":188.48,"optionLow":185.38,"bid":194.4,"ask":195.2,"last":187.45,"theta":-1.535,"vega":9.387,"contractSymbol":"SPXW 260629C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-29","dte":38,"type":"call","volume":15,"oi":47,"ivRaw":13.01,"delta":0.564,"gamma":0.001,"optionHigh":173.32,"optionLow":170.5,"bid":177.6,"ask":178.3,"last":170.5,"theta":-1.528,"vega":9.53,"contractSymbol":"SPXW 260629C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-29","dte":38,"type":"call","volume":21,"oi":36,"ivRaw":12.699,"delta":0.533,"gamma":0.001,"optionHigh":161.55,"optionLow":144.22,"bid":161.4,"ask":162.2,"last":149.05,"theta":-1.511,"vega":9.624,"contractSymbol":"SPXW 260629C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-29","dte":38,"type":"call","volume":36,"oi":99,"ivRaw":12.389,"delta":0.5,"gamma":0.001,"optionHigh":142.79,"optionLow":135.93,"bid":146,"ask":146.8,"last":142.69,"theta":-1.484,"vega":9.658,"contractSymbol":"SPXW 260629C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-29","dte":38,"type":"call","volume":14,"oi":76,"ivRaw":15.131,"delta":0.476,"gamma":0.001,"optionHigh":125.4,"optionLow":119.65,"bid":131.6,"ask":132.2,"last":124.39,"theta":-1.835,"vega":9.642,"contractSymbol":"SPXW 260629C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-29","dte":38,"type":"call","volume":1,"oi":74,"ivRaw":14.824,"delta":0.448,"gamma":0.001,"optionHigh":111.11,"optionLow":111.11,"bid":117.8,"ask":118.5,"last":111.11,"theta":-1.788,"vega":9.578,"contractSymbol":"SPXW 260629C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-29","dte":38,"type":"call","volume":26,"oi":78,"ivRaw":14.606,"delta":0.419,"gamma":0.001,"optionHigh":106.38,"optionLow":94.39,"bid":105,"ask":105.7,"last":99.82,"theta":-1.744,"vega":9.463,"contractSymbol":"SPXW 260629C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-29","dte":38,"type":"call","volume":40,"oi":83,"ivRaw":14.383,"delta":0.39,"gamma":0.001,"optionHigh":92.07,"optionLow":81.53,"bid":93.2,"ask":93.8,"last":90.36,"theta":-1.69,"vega":9.295,"contractSymbol":"SPXW 260629C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-29","dte":38,"type":"call","volume":40,"oi":56,"ivRaw":14.152,"delta":0.361,"gamma":0.001,"optionHigh":81.14,"optionLow":78.65,"bid":82.2,"ask":82.8,"last":78.65,"theta":-1.625,"vega":9.071,"contractSymbol":"SPXW 260629C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-29","dte":38,"type":"call","volume":4,"oi":122,"ivRaw":13.969,"delta":0.333,"gamma":0.001,"optionHigh":73.2,"optionLow":67.53,"bid":72.2,"ask":72.8,"last":69.94,"theta":-1.557,"vega":8.798,"contractSymbol":"SPXW 260629C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":53,"ivRaw":13.78,"delta":0.304,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63,"ask":63.6,"last":47.82,"theta":-1.481,"vega":8.473,"contractSymbol":"SPXW 260629C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-29","dte":38,"type":"call","volume":5,"oi":127,"ivRaw":13.609,"delta":0.276,"gamma":0.001,"optionHigh":54.42,"optionLow":48.8,"bid":54.8,"ask":55.3,"last":54.42,"theta":-1.4,"vega":8.102,"contractSymbol":"SPXW 260629C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-06-29","dte":38,"type":"call","volume":4,"oi":721,"ivRaw":13.442,"delta":0.249,"gamma":0.001,"optionHigh":46.82,"optionLow":43.1,"bid":47.4,"ask":47.9,"last":46.82,"theta":-1.313,"vega":7.689,"contractSymbol":"SPXW 260629C07725000","inTheMoney":false},{"strike":7800,"expiry":"2026-06-29","dte":38,"type":"call","volume":25,"oi":132,"ivRaw":13.103,"delta":0.178,"gamma":0.001,"optionHigh":29,"optionLow":26.48,"bid":29.8,"ask":30.2,"last":28.71,"theta":-1.052,"vega":6.314,"contractSymbol":"SPXW 260629C07800000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":329,"ivRaw":13.097,"delta":0.558,"gamma":0.001,"optionHigh":172.58,"optionLow":172.58,"bid":177.2,"ask":177.8,"last":172.58,"theta":-1.533,"vega":9.68,"contractSymbol":"SPXW 260630C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":57,"ivRaw":13.024,"delta":0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.8,"ask":174.5,"last":149.3,"theta":-1.529,"vega":9.7,"contractSymbol":"SPXW 260630C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":13,"ivRaw":12.963,"delta":0.546,"gamma":0.001,"optionHigh":166.48,"optionLow":166.48,"bid":170.6,"ask":171.3,"last":166.48,"theta":-1.526,"vega":9.719,"contractSymbol":"SPXW 260630C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":184,"ivRaw":12.904,"delta":0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.4,"ask":168.1,"last":136,"theta":-1.522,"vega":9.735,"contractSymbol":"SPXW 260630C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-30","dte":39,"type":"call","volume":12,"oi":2132,"ivRaw":12.843,"delta":0.534,"gamma":0.001,"optionHigh":160.8,"optionLow":153,"bid":164.2,"ask":164.9,"last":160.8,"theta":-1.518,"vega":9.749,"contractSymbol":"SPXW 260630C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":323,"ivRaw":12.829,"delta":0.527,"gamma":0.001,"optionHigh":154.88,"optionLow":154.88,"bid":161.2,"ask":161.8,"last":154.88,"theta":-1.519,"vega":9.761,"contractSymbol":"SPXW 260630C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":17,"ivRaw":12.736,"delta":0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158,"ask":158.7,"last":110.8,"theta":-1.51,"vega":9.771,"contractSymbol":"SPXW 260630C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-30","dte":39,"type":"call","volume":10,"oi":92,"ivRaw":12.689,"delta":0.515,"gamma":0.001,"optionHigh":154.9,"optionLow":143.14,"bid":155,"ask":155.6,"last":151.03,"theta":-1.507,"vega":9.778,"contractSymbol":"SPXW 260630C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-30","dte":39,"type":"call","volume":6,"oi":25,"ivRaw":12.625,"delta":0.508,"gamma":0.001,"optionHigh":150.02,"optionLow":140.27,"bid":152,"ask":152.6,"last":147.49,"theta":-1.501,"vega":9.783,"contractSymbol":"SPXW 260630C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-30","dte":39,"type":"call","volume":73,"oi":4435,"ivRaw":12.558,"delta":0.502,"gamma":0.001,"optionHigh":150,"optionLow":134.22,"bid":149,"ask":149.6,"last":150,"theta":-1.494,"vega":9.785,"contractSymbol":"SPXW 260630C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":127,"ivRaw":12.505,"delta":0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146,"ask":146.6,"last":126.34,"theta":-1.488,"vega":9.784,"contractSymbol":"SPXW 260630C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-30","dte":39,"type":"call","volume":10,"oi":142,"ivRaw":12.442,"delta":0.488,"gamma":0.001,"optionHigh":131.01,"optionLow":131.01,"bid":143,"ask":143.7,"last":131.01,"theta":-1.481,"vega":9.781,"contractSymbol":"SPXW 260630C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-30","dte":39,"type":"call","volume":1,"oi":36,"ivRaw":12.385,"delta":0.482,"gamma":0.001,"optionHigh":134.52,"optionLow":134.52,"bid":140.2,"ask":140.7,"last":134.52,"theta":-1.474,"vega":9.775,"contractSymbol":"SPXW 260630C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-30","dte":39,"type":"call","volume":8,"oi":248,"ivRaw":12.31,"delta":0.475,"gamma":0.001,"optionHigh":138.78,"optionLow":126.45,"bid":137.2,"ask":137.9,"last":131.72,"theta":-1.464,"vega":9.766,"contractSymbol":"SPXW 260630C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-30","dte":39,"type":"call","volume":14,"oi":1657,"ivRaw":15.203,"delta":0.478,"gamma":0.001,"optionHigh":132.49,"optionLow":127.19,"bid":134.4,"ask":135,"last":130.25,"theta":-1.828,"vega":9.77,"contractSymbol":"SPXW 260630C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":83,"ivRaw":15.155,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":132.2,"last":105.07,"theta":-1.821,"vega":9.762,"contractSymbol":"SPXW 260630C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":8,"ivRaw":15.104,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.8,"ask":129.4,"last":103.72,"theta":-1.813,"vega":9.752,"contractSymbol":"SPXW 260630C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":259,"ivRaw":15.019,"delta":0.461,"gamma":0.001,"optionHigh":116,"optionLow":116,"bid":126.2,"ask":126.7,"last":116,"theta":-1.801,"vega":9.739,"contractSymbol":"SPXW 260630C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-06-30","dte":39,"type":"call","volume":4,"oi":50,"ivRaw":14.973,"delta":0.456,"gamma":0.001,"optionHigh":120,"optionLow":119.5,"bid":123.4,"ask":124,"last":120,"theta":-1.794,"vega":9.725,"contractSymbol":"SPXW 260630C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-30","dte":39,"type":"call","volume":49,"oi":1611,"ivRaw":14.944,"delta":0.45,"gamma":0.001,"optionHigh":119.76,"optionLow":107.87,"bid":120.8,"ask":121.3,"last":116.95,"theta":-1.788,"vega":9.709,"contractSymbol":"SPXW 260630C07550000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.257,"delta":0.727,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":304.9,"ask":319.8,"last":0,"theta":-1.393,"vega":8.238,"contractSymbol":"SPXW 260701C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.939,"delta":0.708,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":283.6,"ask":300.5,"last":0,"theta":-1.418,"vega":8.517,"contractSymbol":"SPXW 260701C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.625,"delta":0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":265.8,"ask":284.5,"last":0,"theta":-1.44,"vega":8.785,"contractSymbol":"SPXW 260701C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.309,"delta":0.665,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.2,"ask":255.4,"last":0,"theta":-1.457,"vega":9.039,"contractSymbol":"SPXW 260701C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.026,"delta":0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":226.4,"ask":236.8,"last":0,"theta":-1.473,"vega":9.276,"contractSymbol":"SPXW 260701C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-01","dte":40,"type":"call","volume":4,"oi":0,"ivRaw":13.7,"delta":0.615,"gamma":0.001,"optionHigh":204.2,"optionLow":201.9,"bid":209.3,"ask":218.8,"last":201.9,"theta":-1.476,"vega":9.482,"contractSymbol":"SPXW 260701C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.449,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.2,"ask":201.4,"last":0,"theta":-1.484,"vega":9.659,"contractSymbol":"SPXW 260701C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.15,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.5,"ask":184.6,"last":0,"theta":-1.477,"vega":9.792,"contractSymbol":"SPXW 260701C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-01","dte":40,"type":"call","volume":4,"oi":0,"ivRaw":12.845,"delta":0.529,"gamma":0.001,"optionHigh":163.8,"optionLow":161.2,"bid":162,"ask":168.4,"last":161.2,"theta":-1.461,"vega":9.877,"contractSymbol":"SPXW 260701C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-01","dte":40,"type":"call","volume":11,"oi":0,"ivRaw":12.543,"delta":0.498,"gamma":0.001,"optionHigh":152.3,"optionLow":140.4,"bid":146.4,"ask":153,"last":148,"theta":-1.436,"vega":9.905,"contractSymbol":"SPXW 260701C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-01","dte":40,"type":"call","volume":1,"oi":0,"ivRaw":15.509,"delta":0.476,"gamma":0.001,"optionHigh":132.27,"optionLow":132.27,"bid":136.9,"ask":138.4,"last":132.27,"theta":-1.806,"vega":9.888,"contractSymbol":"SPXW 260701C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.202,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.4,"ask":124.8,"last":0,"theta":-1.762,"vega":9.825,"contractSymbol":"SPXW 260701C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-01","dte":40,"type":"call","volume":1,"oi":0,"ivRaw":14.987,"delta":0.421,"gamma":0.001,"optionHigh":106.32,"optionLow":106.32,"bid":110.3,"ask":111.8,"last":106.32,"theta":-1.722,"vega":9.716,"contractSymbol":"SPXW 260701C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-01","dte":40,"type":"call","volume":2,"oi":0,"ivRaw":14.696,"delta":0.393,"gamma":0.001,"optionHigh":95.94,"optionLow":95.94,"bid":98.3,"ask":99.8,"last":95.94,"theta":-1.664,"vega":9.553,"contractSymbol":"SPXW 260701C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-01","dte":40,"type":"call","volume":56,"oi":0,"ivRaw":14.484,"delta":0.366,"gamma":0.001,"optionHigh":86.48,"optionLow":84.9,"bid":87.2,"ask":88.6,"last":86.48,"theta":-1.606,"vega":9.342,"contractSymbol":"SPXW 260701C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-01","dte":40,"type":"call","volume":56,"oi":0,"ivRaw":14.285,"delta":0.338,"gamma":0.001,"optionHigh":76.43,"optionLow":74.95,"bid":77,"ask":78.4,"last":76.43,"theta":-1.542,"vega":9.081,"contractSymbol":"SPXW 260701C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-01","dte":40,"type":"call","volume":4,"oi":0,"ivRaw":14.089,"delta":0.311,"gamma":0.001,"optionHigh":64.65,"optionLow":64.65,"bid":67.5,"ask":69,"last":64.65,"theta":-1.471,"vega":8.771,"contractSymbol":"SPXW 260701C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-01","dte":40,"type":"call","volume":7,"oi":0,"ivRaw":13.925,"delta":0.284,"gamma":0.001,"optionHigh":59,"optionLow":53.33,"bid":59.2,"ask":60.4,"last":57.05,"theta":-1.398,"vega":8.42,"contractSymbol":"SPXW 260701C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-07-01","dte":40,"type":"call","volume":11,"oi":0,"ivRaw":13.774,"delta":0.258,"gamma":0.001,"optionHigh":51.5,"optionLow":46.53,"bid":51.5,"ask":52.8,"last":49.65,"theta":-1.321,"vega":8.031,"contractSymbol":"SPXW 260701C07725000","inTheMoney":false},{"strike":7800,"expiry":"2026-07-01","dte":40,"type":"call","volume":37,"oi":0,"ivRaw":13.433,"delta":0.189,"gamma":0.001,"optionHigh":32.46,"optionLow":27.34,"bid":33,"ask":34.2,"last":31.05,"theta":-1.079,"vega":6.711,"contractSymbol":"SPXW 260701C07800000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":4,"ivRaw":15.412,"delta":0.725,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":311.9,"ask":325.4,"last":243.78,"theta":-1.441,"vega":8.376,"contractSymbol":"SPXW 260702C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-02","dte":41,"type":"call","volume":1,"oi":100,"ivRaw":15.092,"delta":0.706,"gamma":0.001,"optionHigh":292.93,"optionLow":292.93,"bid":289.1,"ask":306,"last":292.93,"theta":-1.463,"vega":8.65,"contractSymbol":"SPXW 260702C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":0,"ivRaw":14.81,"delta":0.685,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":269.6,"ask":287,"last":0,"theta":-1.486,"vega":8.918,"contractSymbol":"SPXW 260702C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":64,"ivRaw":14.505,"delta":0.664,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.4,"ask":261,"last":220.52,"theta":-1.502,"vega":9.168,"contractSymbol":"SPXW 260702C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":103,"ivRaw":14.189,"delta":0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":235.7,"ask":242.4,"last":180.82,"theta":-1.511,"vega":9.398,"contractSymbol":"SPXW 260702C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":151,"ivRaw":13.882,"delta":0.616,"gamma":0.001,"optionHigh":213.72,"optionLow":213.72,"bid":216.5,"ask":224.4,"last":213.72,"theta":-1.515,"vega":9.602,"contractSymbol":"SPXW 260702C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":5,"ivRaw":13.567,"delta":0.589,"gamma":0.001,"optionHigh":200.77,"optionLow":196.48,"bid":199.8,"ask":207,"last":196.48,"theta":-1.512,"vega":9.775,"contractSymbol":"SPXW 260702C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-02","dte":41,"type":"call","volume":6,"oi":11,"ivRaw":13.259,"delta":0.561,"gamma":0.001,"optionHigh":185.2,"optionLow":181.88,"bid":184.1,"ask":190.1,"last":185.2,"theta":-1.503,"vega":9.91,"contractSymbol":"SPXW 260702C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-02","dte":41,"type":"call","volume":6,"oi":16,"ivRaw":13.122,"delta":0.532,"gamma":0.001,"optionHigh":165.68,"optionLow":165.64,"bid":173.2,"ask":173.9,"last":165.64,"theta":-1.506,"vega":9.998,"contractSymbol":"SPXW 260702C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-02","dte":41,"type":"call","volume":5,"oi":23,"ivRaw":12.82,"delta":0.501,"gamma":0.001,"optionHigh":152.79,"optionLow":143.43,"bid":153.1,"ask":158.4,"last":152.79,"theta":-1.48,"vega":10.031,"contractSymbol":"SPXW 260702C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-02","dte":41,"type":"call","volume":3,"oi":40,"ivRaw":15.518,"delta":0.479,"gamma":0.001,"optionHigh":139.41,"optionLow":138.41,"bid":138.7,"ask":143.7,"last":139.41,"theta":-1.813,"vega":10.017,"contractSymbol":"SPXW 260702C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-02","dte":41,"type":"call","volume":5,"oi":5,"ivRaw":15.468,"delta":0.453,"gamma":0.001,"optionHigh":124.31,"optionLow":121.86,"bid":128.7,"ask":129.8,"last":122.78,"theta":-1.801,"vega":9.963,"contractSymbol":"SPXW 260702C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-02","dte":41,"type":"call","volume":14,"oi":55,"ivRaw":15.175,"delta":0.426,"gamma":0.001,"optionHigh":115.54,"optionLow":111.92,"bid":115.7,"ask":116.8,"last":112.97,"theta":-1.751,"vega":9.861,"contractSymbol":"SPXW 260702C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-02","dte":41,"type":"call","volume":15,"oi":19,"ivRaw":14.936,"delta":0.399,"gamma":0.001,"optionHigh":101.18,"optionLow":93.7,"bid":103.2,"ask":104.5,"last":98.33,"theta":-1.7,"vega":9.712,"contractSymbol":"SPXW 260702C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-02","dte":41,"type":"call","volume":6,"oi":24,"ivRaw":14.737,"delta":0.372,"gamma":0.001,"optionHigh":91.84,"optionLow":87,"bid":92.1,"ask":93.2,"last":88.3,"theta":-1.646,"vega":9.516,"contractSymbol":"SPXW 260702C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-02","dte":41,"type":"call","volume":15,"oi":34,"ivRaw":14.548,"delta":0.345,"gamma":0.001,"optionHigh":79.94,"optionLow":77.69,"bid":82.2,"ask":82.7,"last":78.17,"theta":-1.585,"vega":9.272,"contractSymbol":"SPXW 260702C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-02","dte":41,"type":"call","volume":23,"oi":37,"ivRaw":14.342,"delta":0.319,"gamma":0.001,"optionHigh":73.58,"optionLow":65.85,"bid":72.1,"ask":73.1,"last":73.58,"theta":-1.514,"vega":8.978,"contractSymbol":"SPXW 260702C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-02","dte":41,"type":"call","volume":29,"oi":69,"ivRaw":14.175,"delta":0.292,"gamma":0.001,"optionHigh":64.83,"optionLow":56,"bid":63.2,"ask":64.3,"last":64.83,"theta":-1.442,"vega":8.645,"contractSymbol":"SPXW 260702C07700000","inTheMoney":false},{"strike":7800,"expiry":"2026-07-02","dte":41,"type":"call","volume":18,"oi":48,"ivRaw":13.584,"delta":0.196,"gamma":0.001,"optionHigh":37.5,"optionLow":30.61,"bid":36.1,"ask":37,"last":35.06,"theta":-1.116,"vega":6.963,"contractSymbol":"SPXW 260702C07800000","inTheMoney":false},{"strike":7900,"expiry":"2026-07-02","dte":41,"type":"call","volume":11,"oi":65,"ivRaw":13.239,"delta":0.122,"gamma":0.001,"optionHigh":19.43,"optionLow":16.47,"bid":19.2,"ask":19.9,"last":18.87,"theta":-0.796,"vega":5.092,"contractSymbol":"SPXW 260702C07900000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-22","dte":0,"type":"put","volume":26237,"oi":725,"ivRaw":22.297,"delta":-0.057,"gamma":0.004,"optionHigh":14.18,"optionLow":0.65,"bid":0.65,"ask":0.7,"last":0.7,"theta":-0.725,"vega":0.152,"contractSymbol":"SPXW 260522P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-22","dte":0,"type":"put","volume":38136,"oi":397,"ivRaw":21.413,"delta":-0.071,"gamma":0.005,"optionHigh":16.3,"optionLow":0.8,"bid":0.85,"ask":0.9,"last":0.9,"theta":-0.9,"vega":0.181,"contractSymbol":"SPXW 260522P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-22","dte":0,"type":"put","volume":32641,"oi":163,"ivRaw":20.633,"delta":-0.09,"gamma":0.006,"optionHigh":18.6,"optionLow":1.05,"bid":1.1,"ask":1.15,"last":1.25,"theta":-1.15,"vega":0.216,"contractSymbol":"SPXW 260522P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-22","dte":0,"type":"put","volume":43549,"oi":334,"ivRaw":20.03,"delta":-0.117,"gamma":0.007,"optionHigh":21.45,"optionLow":1.35,"bid":1.45,"ask":1.55,"last":1.5,"theta":-1.525,"vega":0.261,"contractSymbol":"SPXW 260522P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-22","dte":0,"type":"put","volume":42250,"oi":1711,"ivRaw":19.434,"delta":-0.151,"gamma":0.009,"optionHigh":24.38,"optionLow":1.6,"bid":1.95,"ask":2.05,"last":2,"theta":-2.025,"vega":0.311,"contractSymbol":"SPXW 260522P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-22","dte":0,"type":"put","volume":44314,"oi":176,"ivRaw":18.808,"delta":-0.193,"gamma":0.011,"optionHigh":27.3,"optionLow":2.3,"bid":2.6,"ask":2.7,"last":2.6,"theta":-2.673,"vega":0.364,"contractSymbol":"SPXW 260522P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-22","dte":0,"type":"put","volume":41315,"oi":153,"ivRaw":18.356,"delta":-0.248,"gamma":0.013,"optionHigh":30.58,"optionLow":3.22,"bid":3.4,"ask":3.6,"last":3.5,"theta":-3.6,"vega":0.42,"contractSymbol":"SPXW 260522P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-22","dte":0,"type":"put","volume":44060,"oi":156,"ivRaw":17.903,"delta":-0.313,"gamma":0.015,"optionHigh":34.3,"optionLow":4.29,"bid":4.6,"ask":4.9,"last":4.9,"theta":-4.8,"vega":0.471,"contractSymbol":"SPXW 260522P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-22","dte":0,"type":"put","volume":23896,"oi":125,"ivRaw":17.487,"delta":-0.388,"gamma":0.016,"optionHigh":38.1,"optionLow":5.7,"bid":6.2,"ask":6.4,"last":6.2,"theta":-6.35,"vega":0.509,"contractSymbol":"SPXW 260522P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-22","dte":0,"type":"put","volume":19721,"oi":1143,"ivRaw":17.284,"delta":-0.472,"gamma":0.017,"optionHigh":40.9,"optionLow":7.49,"bid":8.2,"ask":8.4,"last":8.4,"theta":-8.396,"vega":0.529,"contractSymbol":"SPXW 260522P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-22","dte":0,"type":"put","volume":5465,"oi":124,"ivRaw":17.092,"delta":-0.559,"gamma":0.017,"optionHigh":43.63,"optionLow":9.9,"bid":10.6,"ask":10.9,"last":10.9,"theta":-7.89,"vega":0.524,"contractSymbol":"SPXW 260522P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-22","dte":0,"type":"put","volume":4529,"oi":231,"ivRaw":17.06,"delta":-0.644,"gamma":0.016,"optionHigh":48.9,"optionLow":12.9,"bid":13.5,"ask":13.8,"last":14.1,"theta":-5.893,"vega":0.495,"contractSymbol":"SPXW 260522P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-22","dte":0,"type":"put","volume":2116,"oi":41,"ivRaw":17.001,"delta":-0.723,"gamma":0.015,"optionHigh":52.45,"optionLow":15.88,"bid":16.9,"ask":17.2,"last":17.2,"theta":-4.293,"vega":0.445,"contractSymbol":"SPXW 260522P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-22","dte":0,"type":"put","volume":2864,"oi":73,"ivRaw":17.14,"delta":-0.79,"gamma":0.013,"optionHigh":56.95,"optionLow":20.56,"bid":20.5,"ask":21.1,"last":20.98,"theta":-3.144,"vega":0.383,"contractSymbol":"SPXW 260522P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-22","dte":0,"type":"put","volume":2189,"oi":132,"ivRaw":17.366,"delta":-0.844,"gamma":0.01,"optionHigh":60.04,"optionLow":23.88,"bid":24.6,"ask":25.4,"last":26.1,"theta":-2.317,"vega":0.317,"contractSymbol":"SPXW 260522P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-22","dte":0,"type":"put","volume":864,"oi":120,"ivRaw":17.587,"delta":-0.887,"gamma":0.008,"optionHigh":64,"optionLow":29.9,"bid":28.7,"ask":30.1,"last":29.9,"theta":-1.718,"vega":0.254,"contractSymbol":"SPXW 260522P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-22","dte":0,"type":"put","volume":264,"oi":31,"ivRaw":18.178,"delta":-0.916,"gamma":0.006,"optionHigh":72.44,"optionLow":34.2,"bid":33.3,"ask":34.7,"last":39.8,"theta":-1.368,"vega":0.205,"contractSymbol":"SPXW 260522P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-22","dte":0,"type":"put","volume":263,"oi":93,"ivRaw":18.783,"delta":-0.937,"gamma":0.005,"optionHigh":76.76,"optionLow":40.38,"bid":37.9,"ask":39.5,"last":44.75,"theta":-1.118,"vega":0.163,"contractSymbol":"SPXW 260522P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-05-22","dte":0,"type":"put","volume":293,"oi":152,"ivRaw":19.619,"delta":-0.951,"gamma":0.004,"optionHigh":78.85,"optionLow":44.61,"bid":42.7,"ask":44.3,"last":48.21,"theta":-0.968,"vega":0.134,"contractSymbol":"SPXW 260522P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-05-22","dte":0,"type":"put","volume":420,"oi":171,"ivRaw":20.336,"delta":-0.963,"gamma":0.003,"optionHigh":86.94,"optionLow":47.35,"bid":47.6,"ask":49.2,"last":51.72,"theta":-0.843,"vega":0.108,"contractSymbol":"SPXW 260522P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-26","dte":4,"type":"put","volume":444,"oi":206,"ivRaw":9.65,"delta":-0.282,"gamma":0.004,"optionHigh":30.26,"optionLow":12.4,"bid":13.4,"ask":13.6,"last":14,"theta":-3.482,"vega":2.687,"contractSymbol":"SPXW 260526P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-26","dte":4,"type":"put","volume":806,"oi":103,"ivRaw":9.548,"delta":-0.302,"gamma":0.005,"optionHigh":32.42,"optionLow":13.5,"bid":14.5,"ask":14.8,"last":14.2,"theta":-3.59,"vega":2.777,"contractSymbol":"SPXW 260526P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-26","dte":4,"type":"put","volume":565,"oi":63,"ivRaw":9.412,"delta":-0.323,"gamma":0.005,"optionHigh":33.9,"optionLow":15.6,"bid":15.6,"ask":16,"last":15.91,"theta":-3.673,"vega":2.859,"contractSymbol":"SPXW 260526P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-26","dte":4,"type":"put","volume":871,"oi":114,"ivRaw":9.294,"delta":-0.346,"gamma":0.005,"optionHigh":35.6,"optionLow":17.1,"bid":17,"ask":17.3,"last":19.05,"theta":-3.754,"vega":2.936,"contractSymbol":"SPXW 260526P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-26","dte":4,"type":"put","volume":1476,"oi":102,"ivRaw":9.157,"delta":-0.37,"gamma":0.005,"optionHigh":38.3,"optionLow":18.5,"bid":18.4,"ask":18.7,"last":19.3,"theta":-3.815,"vega":3.004,"contractSymbol":"SPXW 260526P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-26","dte":4,"type":"put","volume":1345,"oi":78,"ivRaw":8.983,"delta":-0.394,"gamma":0.005,"optionHigh":42.2,"optionLow":19.9,"bid":19.9,"ask":20.2,"last":20.14,"theta":-3.844,"vega":3.062,"contractSymbol":"SPXW 260526P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-26","dte":4,"type":"put","volume":880,"oi":35,"ivRaw":8.868,"delta":-0.42,"gamma":0.006,"optionHigh":45,"optionLow":21.55,"bid":21.6,"ask":21.9,"last":22,"theta":-3.887,"vega":3.112,"contractSymbol":"SPXW 260526P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-26","dte":4,"type":"put","volume":1680,"oi":135,"ivRaw":8.728,"delta":-0.447,"gamma":0.006,"optionHigh":46.6,"optionLow":23,"bid":23.3,"ask":23.7,"last":23.3,"theta":-3.901,"vega":3.148,"contractSymbol":"SPXW 260526P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-26","dte":4,"type":"put","volume":1432,"oi":31,"ivRaw":8.609,"delta":-0.476,"gamma":0.006,"optionHigh":50,"optionLow":25.88,"bid":25.3,"ask":25.6,"last":27,"theta":-3.905,"vega":3.169,"contractSymbol":"SPXW 260526P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-26","dte":4,"type":"put","volume":1793,"oi":147,"ivRaw":8.494,"delta":-0.505,"gamma":0.006,"optionHigh":51.4,"optionLow":26.58,"bid":27.3,"ask":27.7,"last":27.5,"theta":-3.891,"vega":3.175,"contractSymbol":"SPXW 260526P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-26","dte":4,"type":"put","volume":212,"oi":42,"ivRaw":9.419,"delta":-0.53,"gamma":0.005,"optionHigh":55.76,"optionLow":32.1,"bid":29.6,"ask":29.9,"last":32.8,"theta":-4.282,"vega":3.166,"contractSymbol":"SPXW 260526P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-26","dte":4,"type":"put","volume":310,"oi":51,"ivRaw":9.311,"delta":-0.558,"gamma":0.005,"optionHigh":53.3,"optionLow":33.83,"bid":31.9,"ask":32.3,"last":35,"theta":-4.228,"vega":3.142,"contractSymbol":"SPXW 260526P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-26","dte":4,"type":"put","volume":191,"oi":17,"ivRaw":9.19,"delta":-0.585,"gamma":0.005,"optionHigh":61.2,"optionLow":37.9,"bid":34.5,"ask":34.9,"last":37.9,"theta":-4.148,"vega":3.102,"contractSymbol":"SPXW 260526P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-26","dte":4,"type":"put","volume":146,"oi":60,"ivRaw":9.056,"delta":-0.613,"gamma":0.005,"optionHigh":59.1,"optionLow":41.1,"bid":37.2,"ask":37.6,"last":41.1,"theta":-4.044,"vega":3.046,"contractSymbol":"SPXW 260526P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-26","dte":4,"type":"put","volume":295,"oi":41,"ivRaw":8.972,"delta":-0.641,"gamma":0.005,"optionHigh":62.97,"optionLow":39.28,"bid":40.1,"ask":40.5,"last":44.2,"theta":-3.941,"vega":2.975,"contractSymbol":"SPXW 260526P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-26","dte":4,"type":"put","volume":152,"oi":16,"ivRaw":8.89,"delta":-0.668,"gamma":0.005,"optionHigh":61.6,"optionLow":43.61,"bid":43.1,"ask":43.6,"last":43.61,"theta":-3.82,"vega":2.889,"contractSymbol":"SPXW 260526P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-26","dte":4,"type":"put","volume":23,"oi":20,"ivRaw":8.812,"delta":-0.695,"gamma":0.005,"optionHigh":62.86,"optionLow":53.15,"bid":45.9,"ask":46.8,"last":54.57,"theta":-3.683,"vega":2.789,"contractSymbol":"SPXW 260526P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-26","dte":4,"type":"put","volume":108,"oi":34,"ivRaw":8.774,"delta":-0.72,"gamma":0.005,"optionHigh":79.59,"optionLow":54.1,"bid":49.4,"ask":50.3,"last":54.1,"theta":-3.551,"vega":2.679,"contractSymbol":"SPXW 260526P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-05-26","dte":4,"type":"put","volume":7,"oi":0,"ivRaw":8.724,"delta":-0.744,"gamma":0.005,"optionHigh":68.63,"optionLow":60.62,"bid":52.9,"ask":53.8,"last":60.62,"theta":-3.4,"vega":2.557,"contractSymbol":"SPXW 260526P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-05-26","dte":4,"type":"put","volume":95,"oi":13,"ivRaw":8.644,"delta":-0.769,"gamma":0.004,"optionHigh":88.3,"optionLow":62.77,"bid":56.4,"ask":57.3,"last":62.77,"theta":-3.225,"vega":2.421,"contractSymbol":"SPXW 260526P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-27","dte":5,"type":"put","volume":86,"oi":19,"ivRaw":10.563,"delta":-0.317,"gamma":0.004,"optionHigh":36.3,"optionLow":19.3,"bid":19.1,"ask":19.4,"last":19.3,"theta":-3.573,"vega":3.16,"contractSymbol":"SPXW 260527P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-27","dte":5,"type":"put","volume":100,"oi":48,"ivRaw":10.453,"delta":-0.334,"gamma":0.004,"optionHigh":35.5,"optionLow":20,"bid":20.4,"ask":20.7,"last":20,"theta":-3.634,"vega":3.231,"contractSymbol":"SPXW 260527P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-27","dte":5,"type":"put","volume":133,"oi":8,"ivRaw":10.318,"delta":-0.353,"gamma":0.004,"optionHigh":40.1,"optionLow":24.2,"bid":21.7,"ask":22,"last":27.1,"theta":-3.677,"vega":3.296,"contractSymbol":"SPXW 260527P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-27","dte":5,"type":"put","volume":168,"oi":93,"ivRaw":10.188,"delta":-0.372,"gamma":0.004,"optionHigh":39.01,"optionLow":23.3,"bid":23.2,"ask":23.5,"last":23.3,"theta":-3.715,"vega":3.356,"contractSymbol":"SPXW 260527P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-27","dte":5,"type":"put","volume":463,"oi":80,"ivRaw":10.058,"delta":-0.391,"gamma":0.004,"optionHigh":42.3,"optionLow":25.85,"bid":24.7,"ask":25,"last":25.85,"theta":-3.742,"vega":3.409,"contractSymbol":"SPXW 260527P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-27","dte":5,"type":"put","volume":232,"oi":67,"ivRaw":9.947,"delta":-0.412,"gamma":0.004,"optionHigh":45.9,"optionLow":27.8,"bid":26.3,"ask":26.6,"last":27.8,"theta":-3.77,"vega":3.455,"contractSymbol":"SPXW 260527P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-27","dte":5,"type":"put","volume":185,"oi":117,"ivRaw":9.835,"delta":-0.434,"gamma":0.005,"optionHigh":44.8,"optionLow":29.6,"bid":28,"ask":28.4,"last":29.6,"theta":-3.786,"vega":3.492,"contractSymbol":"SPXW 260527P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-27","dte":5,"type":"put","volume":541,"oi":90,"ivRaw":9.693,"delta":-0.456,"gamma":0.005,"optionHigh":47.7,"optionLow":31.5,"bid":29.9,"ask":30.2,"last":32,"theta":-3.78,"vega":3.519,"contractSymbol":"SPXW 260527P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-27","dte":5,"type":"put","volume":143,"oi":2,"ivRaw":9.577,"delta":-0.479,"gamma":0.005,"optionHigh":51.4,"optionLow":34.7,"bid":31.8,"ask":32.2,"last":35.4,"theta":-3.771,"vega":3.535,"contractSymbol":"SPXW 260527P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-27","dte":5,"type":"put","volume":305,"oi":61,"ivRaw":9.486,"delta":-0.502,"gamma":0.005,"optionHigh":56.9,"optionLow":34.3,"bid":33.9,"ask":34.3,"last":34.3,"theta":-3.759,"vega":3.54,"contractSymbol":"SPXW 260527P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-27","dte":5,"type":"put","volume":90,"oi":60,"ivRaw":10.484,"delta":-0.523,"gamma":0.004,"optionHigh":54.5,"optionLow":39.5,"bid":36.1,"ask":36.5,"last":39.5,"theta":-4.129,"vega":3.534,"contractSymbol":"SPXW 260527P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-27","dte":5,"type":"put","volume":69,"oi":6,"ivRaw":10.344,"delta":-0.545,"gamma":0.004,"optionHigh":54.95,"optionLow":41.1,"bid":38.4,"ask":38.8,"last":41.1,"theta":-4.072,"vega":3.517,"contractSymbol":"SPXW 260527P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-27","dte":5,"type":"put","volume":44,"oi":11,"ivRaw":10.242,"delta":-0.567,"gamma":0.004,"optionHigh":59.2,"optionLow":44.6,"bid":40.9,"ask":41.2,"last":44.6,"theta":-4.017,"vega":3.489,"contractSymbol":"SPXW 260527P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-27","dte":5,"type":"put","volume":101,"oi":45,"ivRaw":10.15,"delta":-0.59,"gamma":0.004,"optionHigh":66.5,"optionLow":47.1,"bid":43.5,"ask":43.8,"last":47.1,"theta":-3.953,"vega":3.45,"contractSymbol":"SPXW 260527P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-27","dte":5,"type":"put","volume":38,"oi":19,"ivRaw":10.071,"delta":-0.612,"gamma":0.004,"optionHigh":65.5,"optionLow":49.7,"bid":46.2,"ask":46.6,"last":49.7,"theta":-3.882,"vega":3.4,"contractSymbol":"SPXW 260527P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-27","dte":5,"type":"put","volume":88,"oi":4,"ivRaw":10,"delta":-0.634,"gamma":0.004,"optionHigh":71.43,"optionLow":53,"bid":49,"ask":49.5,"last":53,"theta":-3.801,"vega":3.338,"contractSymbol":"SPXW 260527P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-27","dte":5,"type":"put","volume":12,"oi":7,"ivRaw":9.925,"delta":-0.656,"gamma":0.004,"optionHigh":65.1,"optionLow":56.6,"bid":52,"ask":52.5,"last":59.7,"theta":-3.708,"vega":3.265,"contractSymbol":"SPXW 260527P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-27","dte":5,"type":"put","volume":35,"oi":25,"ivRaw":9.861,"delta":-0.678,"gamma":0.004,"optionHigh":67.44,"optionLow":61.02,"bid":55.1,"ask":55.5,"last":63.43,"theta":-3.607,"vega":3.182,"contractSymbol":"SPXW 260527P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-05-27","dte":5,"type":"put","volume":7,"oi":1,"ivRaw":9.777,"delta":-0.699,"gamma":0.004,"optionHigh":69.15,"optionLow":65.8,"bid":58,"ask":58.8,"last":69.15,"theta":-3.489,"vega":3.087,"contractSymbol":"SPXW 260527P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-05-27","dte":5,"type":"put","volume":0,"oi":1,"ivRaw":9.704,"delta":-0.72,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":61.3,"ask":62.2,"last":141.88,"theta":-3.366,"vega":2.984,"contractSymbol":"SPXW 260527P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-28","dte":6,"type":"put","volume":160,"oi":39,"ivRaw":11.216,"delta":-0.34,"gamma":0.003,"optionHigh":41.4,"optionLow":26.2,"bid":24.5,"ask":24.9,"last":28.3,"theta":-3.54,"vega":3.555,"contractSymbol":"SPXW 260528P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-28","dte":6,"type":"put","volume":55,"oi":33,"ivRaw":11.1,"delta":-0.355,"gamma":0.003,"optionHigh":39.4,"optionLow":28.99,"bid":25.9,"ask":26.3,"last":30.51,"theta":-3.575,"vega":3.614,"contractSymbol":"SPXW 260528P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-28","dte":6,"type":"put","volume":110,"oi":18,"ivRaw":10.978,"delta":-0.372,"gamma":0.004,"optionHigh":44.9,"optionLow":29.42,"bid":27.4,"ask":27.7,"last":29.82,"theta":-3.602,"vega":3.669,"contractSymbol":"SPXW 260528P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-28","dte":6,"type":"put","volume":64,"oi":36,"ivRaw":10.875,"delta":-0.389,"gamma":0.004,"optionHigh":46.8,"optionLow":31.07,"bid":28.9,"ask":29.3,"last":31.47,"theta":-3.63,"vega":3.72,"contractSymbol":"SPXW 260528P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-28","dte":6,"type":"put","volume":101,"oi":111,"ivRaw":10.765,"delta":-0.406,"gamma":0.004,"optionHigh":45.8,"optionLow":32.7,"bid":30.5,"ask":30.9,"last":35.14,"theta":-3.648,"vega":3.764,"contractSymbol":"SPXW 260528P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-28","dte":6,"type":"put","volume":207,"oi":29,"ivRaw":10.656,"delta":-0.424,"gamma":0.004,"optionHigh":50.8,"optionLow":35,"bid":32.2,"ask":32.6,"last":36,"theta":-3.659,"vega":3.801,"contractSymbol":"SPXW 260528P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-28","dte":6,"type":"put","volume":65,"oi":21,"ivRaw":10.553,"delta":-0.443,"gamma":0.004,"optionHigh":50.4,"optionLow":32.6,"bid":34,"ask":34.4,"last":32.6,"theta":-3.665,"vega":3.831,"contractSymbol":"SPXW 260528P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-28","dte":6,"type":"put","volume":184,"oi":34,"ivRaw":10.491,"delta":-0.462,"gamma":0.004,"optionHigh":48.07,"optionLow":34.45,"bid":35.9,"ask":36.3,"last":34.45,"theta":-3.677,"vega":3.853,"contractSymbol":"SPXW 260528P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-28","dte":6,"type":"put","volume":101,"oi":97,"ivRaw":10.378,"delta":-0.481,"gamma":0.004,"optionHigh":48.22,"optionLow":40.7,"bid":37.9,"ask":38.3,"last":41.3,"theta":-3.663,"vega":3.867,"contractSymbol":"SPXW 260528P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-28","dte":6,"type":"put","volume":93,"oi":84,"ivRaw":10.254,"delta":-0.501,"gamma":0.004,"optionHigh":58.57,"optionLow":42,"bid":40.1,"ask":40.4,"last":42,"theta":-3.638,"vega":3.871,"contractSymbol":"SPXW 260528P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-28","dte":6,"type":"put","volume":11,"oi":39,"ivRaw":11.371,"delta":-0.519,"gamma":0.004,"optionHigh":50.96,"optionLow":47.9,"bid":42.1,"ask":42.5,"last":49.3,"theta":-4.01,"vega":3.867,"contractSymbol":"SPXW 260528P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-28","dte":6,"type":"put","volume":1,"oi":26,"ivRaw":11.224,"delta":-0.537,"gamma":0.004,"optionHigh":53.3,"optionLow":53.3,"bid":44.3,"ask":44.8,"last":53.3,"theta":-3.958,"vega":3.854,"contractSymbol":"SPXW 260528P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-28","dte":6,"type":"put","volume":14,"oi":5,"ivRaw":11.13,"delta":-0.556,"gamma":0.004,"optionHigh":69,"optionLow":56.2,"bid":46.8,"ask":47.2,"last":69,"theta":-3.915,"vega":3.833,"contractSymbol":"SPXW 260528P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-28","dte":6,"type":"put","volume":10,"oi":22,"ivRaw":11.036,"delta":-0.575,"gamma":0.004,"optionHigh":71.6,"optionLow":53.7,"bid":49.3,"ask":49.7,"last":53.7,"theta":-3.864,"vega":3.802,"contractSymbol":"SPXW 260528P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-28","dte":6,"type":"put","volume":5,"oi":14,"ivRaw":10.957,"delta":-0.593,"gamma":0.004,"optionHigh":63.62,"optionLow":58.98,"bid":51.9,"ask":52.3,"last":58.98,"theta":-3.808,"vega":3.763,"contractSymbol":"SPXW 260528P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-28","dte":6,"type":"put","volume":5,"oi":6,"ivRaw":10.88,"delta":-0.612,"gamma":0.004,"optionHigh":65.8,"optionLow":64.92,"bid":54.6,"ask":55,"last":64.92,"theta":-3.746,"vega":3.716,"contractSymbol":"SPXW 260528P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-28","dte":6,"type":"put","volume":0,"oi":0,"ivRaw":10.803,"delta":-0.631,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":57.4,"ask":57.8,"last":0,"theta":-3.675,"vega":3.659,"contractSymbol":"SPXW 260528P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-28","dte":6,"type":"put","volume":5,"oi":4,"ivRaw":10.712,"delta":-0.65,"gamma":0.004,"optionHigh":73,"optionLow":65.9,"bid":60.3,"ask":60.8,"last":65.9,"theta":-3.59,"vega":3.592,"contractSymbol":"SPXW 260528P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-05-28","dte":6,"type":"put","volume":2,"oi":2,"ivRaw":10.634,"delta":-0.669,"gamma":0.004,"optionHigh":75.7,"optionLow":75.7,"bid":63.3,"ask":63.8,"last":75.7,"theta":-3.503,"vega":3.517,"contractSymbol":"SPXW 260528P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-05-28","dte":6,"type":"put","volume":7,"oi":10,"ivRaw":10.543,"delta":-0.688,"gamma":0.003,"optionHigh":78.1,"optionLow":72.29,"bid":66.4,"ask":66.9,"last":72.29,"theta":-3.403,"vega":3.433,"contractSymbol":"SPXW 260528P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-29","dte":7,"type":"put","volume":193,"oi":137,"ivRaw":11.893,"delta":-0.354,"gamma":0.003,"optionHigh":47.16,"optionLow":32.42,"bid":29.8,"ask":30.2,"last":32.42,"theta":-3.431,"vega":3.893,"contractSymbol":"SPXW 260529P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-29","dte":7,"type":"put","volume":139,"oi":172,"ivRaw":11.782,"delta":-0.368,"gamma":0.003,"optionHigh":44.47,"optionLow":29.24,"bid":31.3,"ask":31.6,"last":29.93,"theta":-3.451,"vega":3.945,"contractSymbol":"SPXW 260529P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-29","dte":7,"type":"put","volume":141,"oi":80,"ivRaw":11.679,"delta":-0.382,"gamma":0.003,"optionHigh":50.2,"optionLow":36.2,"bid":32.7,"ask":33.1,"last":38.45,"theta":-3.469,"vega":3.993,"contractSymbol":"SPXW 260529P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-29","dte":7,"type":"put","volume":321,"oi":406,"ivRaw":11.584,"delta":-0.397,"gamma":0.003,"optionHigh":51.65,"optionLow":35.59,"bid":34.4,"ask":34.7,"last":35.59,"theta":-3.484,"vega":4.037,"contractSymbol":"SPXW 260529P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-29","dte":7,"type":"put","volume":786,"oi":211,"ivRaw":11.482,"delta":-0.413,"gamma":0.003,"optionHigh":53.3,"optionLow":35.15,"bid":36,"ask":36.4,"last":35.51,"theta":-3.492,"vega":4.076,"contractSymbol":"SPXW 260529P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-29","dte":7,"type":"put","volume":507,"oi":147,"ivRaw":11.426,"delta":-0.429,"gamma":0.003,"optionHigh":58,"optionLow":40.9,"bid":37.8,"ask":38.1,"last":42.99,"theta":-3.509,"vega":4.109,"contractSymbol":"SPXW 260529P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-29","dte":7,"type":"put","volume":297,"oi":332,"ivRaw":11.313,"delta":-0.445,"gamma":0.003,"optionHigh":58.65,"optionLow":38.27,"bid":39.5,"ask":40,"last":38.27,"theta":-3.502,"vega":4.136,"contractSymbol":"SPXW 260529P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-29","dte":7,"type":"put","volume":616,"oi":583,"ivRaw":11.23,"delta":-0.461,"gamma":0.003,"optionHigh":61.69,"optionLow":40.17,"bid":41.5,"ask":41.9,"last":40.17,"theta":-3.499,"vega":4.156,"contractSymbol":"SPXW 260529P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-29","dte":7,"type":"put","volume":307,"oi":89,"ivRaw":11.138,"delta":-0.478,"gamma":0.003,"optionHigh":60.5,"optionLow":44.1,"bid":43.5,"ask":43.9,"last":46.45,"theta":-3.487,"vega":4.17,"contractSymbol":"SPXW 260529P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-29","dte":7,"type":"put","volume":433,"oi":1106,"ivRaw":11.041,"delta":-0.495,"gamma":0.003,"optionHigh":64.63,"optionLow":43.95,"bid":45.5,"ask":45.9,"last":48.65,"theta":-3.467,"vega":4.176,"contractSymbol":"SPXW 260529P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-29","dte":7,"type":"put","volume":39,"oi":96,"ivRaw":10.955,"delta":-0.512,"gamma":0.003,"optionHigh":67.7,"optionLow":50.65,"bid":47.7,"ask":48.1,"last":50.65,"theta":-3.442,"vega":4.174,"contractSymbol":"SPXW 260529P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-29","dte":7,"type":"put","volume":38,"oi":99,"ivRaw":12.095,"delta":-0.526,"gamma":0.003,"optionHigh":69.06,"optionLow":53,"bid":49.9,"ask":50.3,"last":53,"theta":-3.786,"vega":4.167,"contractSymbol":"SPXW 260529P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-29","dte":7,"type":"put","volume":11,"oi":43,"ivRaw":12.01,"delta":-0.542,"gamma":0.003,"optionHigh":73.06,"optionLow":56.1,"bid":52.2,"ask":52.7,"last":56.1,"theta":-3.749,"vega":4.152,"contractSymbol":"SPXW 260529P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-29","dte":7,"type":"put","volume":45,"oi":28,"ivRaw":11.941,"delta":-0.558,"gamma":0.003,"optionHigh":72.38,"optionLow":58.2,"bid":54.7,"ask":55.1,"last":58.2,"theta":-3.712,"vega":4.131,"contractSymbol":"SPXW 260529P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-05-29","dte":7,"type":"put","volume":97,"oi":157,"ivRaw":11.852,"delta":-0.575,"gamma":0.003,"optionHigh":77.9,"optionLow":61.5,"bid":57.2,"ask":57.6,"last":61.5,"theta":-3.662,"vega":4.102,"contractSymbol":"SPXW 260529P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-05-29","dte":7,"type":"put","volume":37,"oi":51,"ivRaw":11.766,"delta":-0.591,"gamma":0.003,"optionHigh":85.42,"optionLow":63.35,"bid":59.8,"ask":60.2,"last":64.3,"theta":-3.607,"vega":4.066,"contractSymbol":"SPXW 260529P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-05-29","dte":7,"type":"put","volume":20,"oi":13,"ivRaw":11.687,"delta":-0.607,"gamma":0.003,"optionHigh":86,"optionLow":68.1,"bid":62.4,"ask":62.9,"last":68.1,"theta":-3.549,"vega":4.023,"contractSymbol":"SPXW 260529P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-05-29","dte":7,"type":"put","volume":58,"oi":58,"ivRaw":11.623,"delta":-0.624,"gamma":0.003,"optionHigh":85.1,"optionLow":74.12,"bid":65.1,"ask":65.7,"last":74.12,"theta":-3.488,"vega":3.973,"contractSymbol":"SPXW 260529P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-05-29","dte":7,"type":"put","volume":3,"oi":11,"ivRaw":11.511,"delta":-0.64,"gamma":0.003,"optionHigh":87.3,"optionLow":82.3,"bid":68.1,"ask":68.5,"last":87.3,"theta":-3.406,"vega":3.914,"contractSymbol":"SPXW 260529P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-05-29","dte":7,"type":"put","volume":21,"oi":110,"ivRaw":11.44,"delta":-0.657,"gamma":0.003,"optionHigh":88.79,"optionLow":69.54,"bid":71,"ask":71.5,"last":69.54,"theta":-3.331,"vega":3.849,"contractSymbol":"SPXW 260529P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-01","dte":10,"type":"put","volume":7,"oi":21,"ivRaw":11.113,"delta":-0.373,"gamma":0.003,"optionHigh":45.09,"optionLow":39.68,"bid":36,"ask":36.4,"last":39.68,"theta":-2.792,"vega":4.726,"contractSymbol":"SPXW 260601P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-01","dte":10,"type":"put","volume":39,"oi":48,"ivRaw":11.074,"delta":-0.387,"gamma":0.003,"optionHigh":52.76,"optionLow":38.69,"bid":37.6,"ask":37.9,"last":38.69,"theta":-2.818,"vega":4.777,"contractSymbol":"SPXW 260601P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-01","dte":10,"type":"put","volume":31,"oi":11,"ivRaw":10.967,"delta":-0.4,"gamma":0.003,"optionHigh":57.06,"optionLow":43.13,"bid":39.1,"ask":39.5,"last":43.21,"theta":-2.822,"vega":4.821,"contractSymbol":"SPXW 260601P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-01","dte":10,"type":"put","volume":29,"oi":29,"ivRaw":10.87,"delta":-0.414,"gamma":0.003,"optionHigh":59.24,"optionLow":43.28,"bid":40.8,"ask":41.2,"last":43.28,"theta":-2.827,"vega":4.861,"contractSymbol":"SPXW 260601P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-01","dte":10,"type":"put","volume":285,"oi":47,"ivRaw":10.791,"delta":-0.427,"gamma":0.003,"optionHigh":57.25,"optionLow":42.48,"bid":42.5,"ask":42.9,"last":42.48,"theta":-2.833,"vega":4.896,"contractSymbol":"SPXW 260601P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-01","dte":10,"type":"put","volume":4,"oi":43,"ivRaw":10.697,"delta":-0.442,"gamma":0.003,"optionHigh":57.1,"optionLow":45.96,"bid":44.3,"ask":44.7,"last":45.96,"theta":-2.832,"vega":4.925,"contractSymbol":"SPXW 260601P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-01","dte":10,"type":"put","volume":49,"oi":114,"ivRaw":10.61,"delta":-0.456,"gamma":0.003,"optionHigh":59.4,"optionLow":51.8,"bid":46.2,"ask":46.6,"last":51.8,"theta":-2.829,"vega":4.948,"contractSymbol":"SPXW 260601P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-01","dte":10,"type":"put","volume":45,"oi":41,"ivRaw":10.518,"delta":-0.471,"gamma":0.003,"optionHigh":63.15,"optionLow":49.9,"bid":48.1,"ask":48.5,"last":49.9,"theta":-2.821,"vega":4.965,"contractSymbol":"SPXW 260601P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-01","dte":10,"type":"put","volume":5,"oi":6,"ivRaw":10.431,"delta":-0.486,"gamma":0.003,"optionHigh":57.77,"optionLow":53.16,"bid":50.1,"ask":50.5,"last":53.16,"theta":-2.81,"vega":4.975,"contractSymbol":"SPXW 260601P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-01","dte":10,"type":"put","volume":93,"oi":139,"ivRaw":10.352,"delta":-0.502,"gamma":0.003,"optionHigh":72.5,"optionLow":54.85,"bid":52.2,"ask":52.6,"last":57.7,"theta":-2.799,"vega":4.978,"contractSymbol":"SPXW 260601P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-01","dte":10,"type":"put","volume":15,"oi":10,"ivRaw":10.253,"delta":-0.517,"gamma":0.003,"optionHigh":66.07,"optionLow":57.9,"bid":54.3,"ask":54.7,"last":57.9,"theta":-2.776,"vega":4.973,"contractSymbol":"SPXW 260601P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-01","dte":10,"type":"put","volume":46,"oi":21,"ivRaw":11.806,"delta":-0.528,"gamma":0.003,"optionHigh":69.66,"optionLow":58.48,"bid":56.5,"ask":57,"last":58.48,"theta":-3.167,"vega":4.966,"contractSymbol":"SPXW 260601P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-01","dte":10,"type":"put","volume":6,"oi":8,"ivRaw":11.723,"delta":-0.541,"gamma":0.003,"optionHigh":66.43,"optionLow":63,"bid":58.8,"ask":59.3,"last":63,"theta":-3.142,"vega":4.951,"contractSymbol":"SPXW 260601P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-01","dte":10,"type":"put","volume":38,"oi":19,"ivRaw":11.656,"delta":-0.555,"gamma":0.003,"optionHigh":76.94,"optionLow":76.89,"bid":61.1,"ask":61.7,"last":76.94,"theta":-3.118,"vega":4.93,"contractSymbol":"SPXW 260601P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-01","dte":10,"type":"put","volume":12,"oi":44,"ivRaw":11.524,"delta":-0.57,"gamma":0.003,"optionHigh":74.75,"optionLow":72.62,"bid":63.7,"ask":64.1,"last":72.62,"theta":-3.073,"vega":4.901,"contractSymbol":"SPXW 260601P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-01","dte":10,"type":"put","volume":9,"oi":0,"ivRaw":11.468,"delta":-0.584,"gamma":0.003,"optionHigh":75.44,"optionLow":72.7,"bid":66.1,"ask":66.7,"last":75.42,"theta":-3.044,"vega":4.868,"contractSymbol":"SPXW 260601P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-01","dte":10,"type":"put","volume":22,"oi":2,"ivRaw":11.398,"delta":-0.598,"gamma":0.003,"optionHigh":84,"optionLow":79.47,"bid":68.7,"ask":69.3,"last":81.8,"theta":-3.007,"vega":4.827,"contractSymbol":"SPXW 260601P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-01","dte":10,"type":"put","volume":13,"oi":11,"ivRaw":11.324,"delta":-0.612,"gamma":0.003,"optionHigh":87.2,"optionLow":76.74,"bid":71.5,"ask":72,"last":77.34,"theta":-2.967,"vega":4.78,"contractSymbol":"SPXW 260601P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-06-01","dte":10,"type":"put","volume":7,"oi":0,"ivRaw":11.254,"delta":-0.626,"gamma":0.003,"optionHigh":89.7,"optionLow":78.8,"bid":74.3,"ask":74.8,"last":78.8,"theta":-2.923,"vega":4.726,"contractSymbol":"SPXW 260601P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-01","dte":10,"type":"put","volume":30,"oi":29,"ivRaw":11.19,"delta":-0.64,"gamma":0.003,"optionHigh":93.86,"optionLow":82.13,"bid":77.1,"ask":77.6,"last":82.13,"theta":-2.877,"vega":4.666,"contractSymbol":"SPXW 260601P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-02","dte":11,"type":"put","volume":3,"oi":12,"ivRaw":11.339,"delta":-0.383,"gamma":0.003,"optionHigh":48.66,"optionLow":41.7,"bid":39.6,"ask":40.1,"last":41.7,"theta":-2.758,"vega":4.993,"contractSymbol":"SPXW 260602P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-02","dte":11,"type":"put","volume":3,"oi":141,"ivRaw":11.221,"delta":-0.395,"gamma":0.003,"optionHigh":51,"optionLow":49.9,"bid":41.2,"ask":41.7,"last":50.39,"theta":-2.76,"vega":5.037,"contractSymbol":"SPXW 260602P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-02","dte":11,"type":"put","volume":3,"oi":0,"ivRaw":11.132,"delta":-0.408,"gamma":0.003,"optionHigh":48.85,"optionLow":48.56,"bid":42.8,"ask":43.3,"last":48.85,"theta":-2.766,"vega":5.078,"contractSymbol":"SPXW 260602P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-02","dte":11,"type":"put","volume":41,"oi":33,"ivRaw":11.052,"delta":-0.421,"gamma":0.003,"optionHigh":56.91,"optionLow":49.53,"bid":44.6,"ask":45,"last":49.53,"theta":-2.773,"vega":5.115,"contractSymbol":"SPXW 260602P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-02","dte":11,"type":"put","volume":19,"oi":32,"ivRaw":10.979,"delta":-0.434,"gamma":0.003,"optionHigh":57.1,"optionLow":52,"bid":46.3,"ask":46.7,"last":52,"theta":-2.778,"vega":5.146,"contractSymbol":"SPXW 260602P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-02","dte":11,"type":"put","volume":11,"oi":3,"ivRaw":10.855,"delta":-0.447,"gamma":0.003,"optionHigh":57.61,"optionLow":52.8,"bid":48,"ask":48.6,"last":53.26,"theta":-2.768,"vega":5.172,"contractSymbol":"SPXW 260602P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-02","dte":11,"type":"put","volume":10,"oi":7,"ivRaw":10.795,"delta":-0.461,"gamma":0.003,"optionHigh":65.77,"optionLow":54.37,"bid":50,"ask":50.6,"last":54.37,"theta":-2.77,"vega":5.193,"contractSymbol":"SPXW 260602P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-02","dte":11,"type":"put","volume":138,"oi":134,"ivRaw":10.693,"delta":-0.475,"gamma":0.003,"optionHigh":65.1,"optionLow":54.03,"bid":51.8,"ask":52.4,"last":54.03,"theta":-2.76,"vega":5.208,"contractSymbol":"SPXW 260602P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-02","dte":11,"type":"put","volume":1,"oi":10,"ivRaw":10.609,"delta":-0.489,"gamma":0.003,"optionHigh":61.15,"optionLow":61.15,"bid":53.8,"ask":54.4,"last":61.15,"theta":-2.75,"vega":5.216,"contractSymbol":"SPXW 260602P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-02","dte":11,"type":"put","volume":28,"oi":61,"ivRaw":10.528,"delta":-0.504,"gamma":0.003,"optionHigh":73.5,"optionLow":58.7,"bid":56,"ask":56.5,"last":60.92,"theta":-2.738,"vega":5.217,"contractSymbol":"SPXW 260602P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":34,"ivRaw":10.442,"delta":-0.518,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":58,"ask":58.6,"last":155.7,"theta":-2.72,"vega":5.212,"contractSymbol":"SPXW 260602P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-02","dte":11,"type":"put","volume":20,"oi":42,"ivRaw":12.216,"delta":-0.527,"gamma":0.002,"optionHigh":77.56,"optionLow":77.56,"bid":60.3,"ask":60.9,"last":77.56,"theta":-3.146,"vega":5.206,"contractSymbol":"SPXW 260602P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":1,"ivRaw":12.128,"delta":-0.54,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.6,"ask":63.2,"last":124.64,"theta":-3.122,"vega":5.191,"contractSymbol":"SPXW 260602P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":12.008,"delta":-0.553,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65,"ask":65.5,"last":0,"theta":-3.087,"vega":5.172,"contractSymbol":"SPXW 260602P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-02","dte":11,"type":"put","volume":20,"oi":13,"ivRaw":11.961,"delta":-0.565,"gamma":0.003,"optionHigh":85.66,"optionLow":85.66,"bid":67.4,"ask":68,"last":85.66,"theta":-3.067,"vega":5.146,"contractSymbol":"SPXW 260602P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-02","dte":11,"type":"put","volume":35,"oi":2,"ivRaw":11.863,"delta":-0.579,"gamma":0.003,"optionHigh":78.25,"optionLow":78.25,"bid":69.8,"ask":70.6,"last":78.25,"theta":-3.032,"vega":5.115,"contractSymbol":"SPXW 260602P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-02","dte":11,"type":"put","volume":70,"oi":0,"ivRaw":11.79,"delta":-0.592,"gamma":0.003,"optionHigh":80.95,"optionLow":80.95,"bid":72.4,"ask":73,"last":80.95,"theta":-2.999,"vega":5.078,"contractSymbol":"SPXW 260602P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-02","dte":11,"type":"put","volume":36,"oi":0,"ivRaw":11.742,"delta":-0.605,"gamma":0.003,"optionHigh":91.05,"optionLow":83.7,"bid":75.1,"ask":75.7,"last":83.7,"theta":-2.969,"vega":5.036,"contractSymbol":"SPXW 260602P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":11.678,"delta":-0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.4,"last":0,"theta":-2.934,"vega":4.987,"contractSymbol":"SPXW 260602P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-02","dte":11,"type":"put","volume":27,"oi":2,"ivRaw":11.605,"delta":-0.631,"gamma":0.002,"optionHigh":97.31,"optionLow":86.4,"bid":80.6,"ask":81.2,"last":86.4,"theta":-2.892,"vega":4.933,"contractSymbol":"SPXW 260602P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-03","dte":12,"type":"put","volume":4,"oi":25,"ivRaw":11.552,"delta":-0.391,"gamma":0.002,"optionHigh":52.42,"optionLow":47.19,"bid":43.6,"ask":44.2,"last":47.19,"theta":-2.723,"vega":5.245,"contractSymbol":"SPXW 260603P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":28,"ivRaw":11.442,"delta":-0.403,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":45.2,"ask":45.8,"last":89.17,"theta":-2.725,"vega":5.285,"contractSymbol":"SPXW 260603P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-03","dte":12,"type":"put","volume":21,"oi":22,"ivRaw":11.37,"delta":-0.415,"gamma":0.003,"optionHigh":63.84,"optionLow":52.34,"bid":46.8,"ask":47.4,"last":52.34,"theta":-2.733,"vega":5.323,"contractSymbol":"SPXW 260603P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-03","dte":12,"type":"put","volume":2,"oi":3,"ivRaw":11.268,"delta":-0.427,"gamma":0.003,"optionHigh":65.89,"optionLow":58.77,"bid":48.6,"ask":49.2,"last":65.89,"theta":-2.732,"vega":5.356,"contractSymbol":"SPXW 260603P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-03","dte":12,"type":"put","volume":47,"oi":22,"ivRaw":11.174,"delta":-0.439,"gamma":0.003,"optionHigh":61.97,"optionLow":57,"bid":50.4,"ask":50.8,"last":57,"theta":-2.731,"vega":5.384,"contractSymbol":"SPXW 260603P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-03","dte":12,"type":"put","volume":3,"oi":23,"ivRaw":11.087,"delta":-0.452,"gamma":0.003,"optionHigh":65,"optionLow":56.9,"bid":52.2,"ask":52.8,"last":56.9,"theta":-2.728,"vega":5.408,"contractSymbol":"SPXW 260603P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-03","dte":12,"type":"put","volume":12,"oi":4,"ivRaw":10.997,"delta":-0.465,"gamma":0.003,"optionHigh":64.6,"optionLow":56.7,"bid":54,"ask":54.6,"last":56.7,"theta":-2.723,"vega":5.426,"contractSymbol":"SPXW 260603P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-03","dte":12,"type":"put","volume":25,"oi":8,"ivRaw":10.905,"delta":-0.478,"gamma":0.003,"optionHigh":68,"optionLow":59.3,"bid":56,"ask":56.6,"last":61.2,"theta":-2.714,"vega":5.439,"contractSymbol":"SPXW 260603P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-03","dte":12,"type":"put","volume":2,"oi":11,"ivRaw":10.877,"delta":-0.491,"gamma":0.003,"optionHigh":62.3,"optionLow":61.1,"bid":58,"ask":58.6,"last":62.3,"theta":-2.717,"vega":5.446,"contractSymbol":"SPXW 260603P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-03","dte":12,"type":"put","volume":48,"oi":69,"ivRaw":10.74,"delta":-0.505,"gamma":0.003,"optionHigh":70.91,"optionLow":63.56,"bid":60,"ask":60.6,"last":63.56,"theta":-2.692,"vega":5.446,"contractSymbol":"SPXW 260603P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":12,"ivRaw":10.667,"delta":-0.519,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.2,"ask":62.8,"last":91.6,"theta":-2.679,"vega":5.44,"contractSymbol":"SPXW 260603P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":9,"ivRaw":12.61,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":65,"last":160.65,"theta":-3.125,"vega":5.435,"contractSymbol":"SPXW 260603P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-03","dte":12,"type":"put","volume":11,"oi":17,"ivRaw":12.526,"delta":-0.538,"gamma":0.002,"optionHigh":72.3,"optionLow":71.6,"bid":66.6,"ask":67.2,"last":71.6,"theta":-3.104,"vega":5.422,"contractSymbol":"SPXW 260603P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":23,"ivRaw":12.459,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.6,"last":95.9,"theta":-3.084,"vega":5.403,"contractSymbol":"SPXW 260603P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-03","dte":12,"type":"put","volume":20,"oi":2,"ivRaw":12.38,"delta":-0.562,"gamma":0.002,"optionHigh":86.09,"optionLow":86.09,"bid":71.4,"ask":72,"last":86.09,"theta":-3.059,"vega":5.38,"contractSymbol":"SPXW 260603P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":1,"ivRaw":12.326,"delta":-0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.4,"last":150.6,"theta":-3.037,"vega":5.352,"contractSymbol":"SPXW 260603P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":2,"ivRaw":12.252,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.4,"ask":77,"last":112.6,"theta":-3.008,"vega":5.319,"contractSymbol":"SPXW 260603P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":12.176,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79,"ask":79.6,"last":0,"theta":-2.976,"vega":5.28,"contractSymbol":"SPXW 260603P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":12.108,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.6,"ask":86.6,"last":0,"theta":-2.944,"vega":5.236,"contractSymbol":"SPXW 260603P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-03","dte":12,"type":"put","volume":16,"oi":53,"ivRaw":12.056,"delta":-0.622,"gamma":0.002,"optionHigh":98,"optionLow":92.2,"bid":84.4,"ask":89.4,"last":95.57,"theta":-2.912,"vega":5.187,"contractSymbol":"SPXW 260603P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-04","dte":13,"type":"put","volume":55,"oi":15,"ivRaw":11.968,"delta":-0.398,"gamma":0.002,"optionHigh":65.04,"optionLow":51.93,"bid":48.2,"ask":48.8,"last":51.93,"theta":-2.697,"vega":5.48,"contractSymbol":"SPXW 260604P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-04","dte":13,"type":"put","volume":6,"oi":20,"ivRaw":11.882,"delta":-0.408,"gamma":0.002,"optionHigh":65.52,"optionLow":65.52,"bid":49.8,"ask":50.3,"last":65.52,"theta":-2.701,"vega":5.518,"contractSymbol":"SPXW 260604P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-04","dte":13,"type":"put","volume":31,"oi":5,"ivRaw":11.789,"delta":-0.419,"gamma":0.002,"optionHigh":70.9,"optionLow":54.49,"bid":51.6,"ask":52,"last":54.49,"theta":-2.702,"vega":5.552,"contractSymbol":"SPXW 260604P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-04","dte":13,"type":"put","volume":4,"oi":18,"ivRaw":11.687,"delta":-0.431,"gamma":0.002,"optionHigh":69.5,"optionLow":57.02,"bid":53.2,"ask":53.8,"last":57.02,"theta":-2.698,"vega":5.582,"contractSymbol":"SPXW 260604P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-04","dte":13,"type":"put","volume":23,"oi":67,"ivRaw":11.611,"delta":-0.442,"gamma":0.002,"optionHigh":70.8,"optionLow":57.5,"bid":55,"ask":55.6,"last":57.5,"theta":-2.698,"vega":5.608,"contractSymbol":"SPXW 260604P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-04","dte":13,"type":"put","volume":17,"oi":20,"ivRaw":11.525,"delta":-0.454,"gamma":0.002,"optionHigh":69.4,"optionLow":59.45,"bid":57,"ask":57.4,"last":59.45,"theta":-2.694,"vega":5.63,"contractSymbol":"SPXW 260604P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-04","dte":13,"type":"put","volume":62,"oi":1,"ivRaw":11.454,"delta":-0.466,"gamma":0.002,"optionHigh":69.4,"optionLow":62.82,"bid":58.8,"ask":59.3,"last":62.82,"theta":-2.692,"vega":5.647,"contractSymbol":"SPXW 260604P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-04","dte":13,"type":"put","volume":25,"oi":13,"ivRaw":11.427,"delta":-0.478,"gamma":0.002,"optionHigh":73,"optionLow":63.5,"bid":60.8,"ask":61.4,"last":64.82,"theta":-2.696,"vega":5.659,"contractSymbol":"SPXW 260604P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-04","dte":13,"type":"put","volume":17,"oi":3,"ivRaw":11.329,"delta":-0.49,"gamma":0.002,"optionHigh":80.8,"optionLow":67.5,"bid":62.8,"ask":63.4,"last":69.8,"theta":-2.683,"vega":5.666,"contractSymbol":"SPXW 260604P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-04","dte":13,"type":"put","volume":18,"oi":41,"ivRaw":11.218,"delta":-0.503,"gamma":0.002,"optionHigh":83.2,"optionLow":69.93,"bid":64.8,"ask":65.4,"last":69.93,"theta":-2.664,"vega":5.667,"contractSymbol":"SPXW 260604P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-04","dte":13,"type":"put","volume":1,"oi":0,"ivRaw":11.2,"delta":-0.515,"gamma":0.003,"optionHigh":70.09,"optionLow":70.09,"bid":67,"ask":67.5,"last":70.09,"theta":-2.663,"vega":5.663,"contractSymbol":"SPXW 260604P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-04","dte":13,"type":"put","volume":1,"oi":45,"ivRaw":12.889,"delta":-0.523,"gamma":0.002,"optionHigh":72.29,"optionLow":72.29,"bid":69.2,"ask":69.8,"last":72.29,"theta":-3.035,"vega":5.658,"contractSymbol":"SPXW 260604P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-04","dte":13,"type":"put","volume":10,"oi":10,"ivRaw":12.82,"delta":-0.534,"gamma":0.002,"optionHigh":75.17,"optionLow":75.17,"bid":71.4,"ask":72,"last":75.17,"theta":-3.018,"vega":5.646,"contractSymbol":"SPXW 260604P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-04","dte":13,"type":"put","volume":5,"oi":17,"ivRaw":12.74,"delta":-0.545,"gamma":0.002,"optionHigh":83.7,"optionLow":79.6,"bid":73.8,"ask":74.3,"last":79.6,"theta":-2.996,"vega":5.63,"contractSymbol":"SPXW 260604P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-04","dte":13,"type":"put","volume":5,"oi":41,"ivRaw":12.668,"delta":-0.557,"gamma":0.002,"optionHigh":82,"optionLow":79.3,"bid":76.2,"ask":76.8,"last":82,"theta":-2.975,"vega":5.609,"contractSymbol":"SPXW 260604P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-04","dte":13,"type":"put","volume":0,"oi":1,"ivRaw":12.63,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.6,"ask":79.2,"last":116.85,"theta":-2.958,"vega":5.584,"contractSymbol":"SPXW 260604P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-04","dte":13,"type":"put","volume":0,"oi":3,"ivRaw":12.546,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":81.7,"last":0,"theta":-2.929,"vega":5.554,"contractSymbol":"SPXW 260604P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-04","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":12.479,"delta":-0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":84.4,"last":0,"theta":-2.901,"vega":5.519,"contractSymbol":"SPXW 260604P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-06-04","dte":13,"type":"put","volume":9,"oi":0,"ivRaw":12.417,"delta":-0.602,"gamma":0.002,"optionHigh":94.2,"optionLow":94.2,"bid":86.4,"ask":86.9,"last":94.2,"theta":-2.872,"vega":5.48,"contractSymbol":"SPXW 260604P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-04","dte":13,"type":"put","volume":8,"oi":3,"ivRaw":12.305,"delta":-0.614,"gamma":0.002,"optionHigh":102.4,"optionLow":97.3,"bid":89,"ask":89.8,"last":98.7,"theta":-2.831,"vega":5.433,"contractSymbol":"SPXW 260604P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-05","dte":14,"type":"put","volume":282,"oi":42,"ivRaw":12.383,"delta":-0.401,"gamma":0.002,"optionHigh":69.73,"optionLow":52.6,"bid":52.6,"ask":53.1,"last":52.6,"theta":-2.642,"vega":5.698,"contractSymbol":"SPXW 260605P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-05","dte":14,"type":"put","volume":248,"oi":83,"ivRaw":12.283,"delta":-0.411,"gamma":0.002,"optionHigh":70.84,"optionLow":53.01,"bid":54.2,"ask":54.8,"last":53.01,"theta":-2.64,"vega":5.733,"contractSymbol":"SPXW 260605P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-05","dte":14,"type":"put","volume":7,"oi":67,"ivRaw":12.217,"delta":-0.421,"gamma":0.002,"optionHigh":73.55,"optionLow":59.87,"bid":56,"ask":56.6,"last":60.24,"theta":-2.644,"vega":5.766,"contractSymbol":"SPXW 260605P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-05","dte":14,"type":"put","volume":124,"oi":63,"ivRaw":12.135,"delta":-0.432,"gamma":0.002,"optionHigh":75.54,"optionLow":61.55,"bid":57.6,"ask":58.2,"last":61.82,"theta":-2.643,"vega":5.795,"contractSymbol":"SPXW 260605P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-05","dte":14,"type":"put","volume":225,"oi":136,"ivRaw":12.06,"delta":-0.442,"gamma":0.002,"optionHigh":78.76,"optionLow":62.1,"bid":59.4,"ask":60,"last":62.88,"theta":-2.641,"vega":5.82,"contractSymbol":"SPXW 260605P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-05","dte":14,"type":"put","volume":628,"oi":71,"ivRaw":12.011,"delta":-0.454,"gamma":0.002,"optionHigh":77.76,"optionLow":64,"bid":61.2,"ask":61.8,"last":66.38,"theta":-2.643,"vega":5.841,"contractSymbol":"SPXW 260605P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-05","dte":14,"type":"put","volume":3788,"oi":13,"ivRaw":11.943,"delta":-0.465,"gamma":0.002,"optionHigh":81.47,"optionLow":64,"bid":63.2,"ask":63.7,"last":64,"theta":-2.639,"vega":5.858,"contractSymbol":"SPXW 260605P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-05","dte":14,"type":"put","volume":363,"oi":102,"ivRaw":11.849,"delta":-0.476,"gamma":0.002,"optionHigh":84.56,"optionLow":68.02,"bid":65.2,"ask":65.6,"last":68.02,"theta":-2.628,"vega":5.87,"contractSymbol":"SPXW 260605P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-05","dte":14,"type":"put","volume":115,"oi":27,"ivRaw":11.774,"delta":-0.487,"gamma":0.002,"optionHigh":86.57,"optionLow":66.08,"bid":67.2,"ask":67.6,"last":67.2,"theta":-2.619,"vega":5.878,"contractSymbol":"SPXW 260605P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-05","dte":14,"type":"put","volume":391,"oi":348,"ivRaw":11.712,"delta":-0.499,"gamma":0.002,"optionHigh":89.84,"optionLow":69.44,"bid":69.2,"ask":69.7,"last":71.01,"theta":-2.61,"vega":5.881,"contractSymbol":"SPXW 260605P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-05","dte":14,"type":"put","volume":21,"oi":66,"ivRaw":11.622,"delta":-0.51,"gamma":0.002,"optionHigh":90.15,"optionLow":78.6,"bid":71.4,"ask":71.8,"last":78.6,"theta":-2.592,"vega":5.878,"contractSymbol":"SPXW 260605P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-05","dte":14,"type":"put","volume":37,"oi":39,"ivRaw":13.308,"delta":-0.518,"gamma":0.002,"optionHigh":93.53,"optionLow":78.24,"bid":73.4,"ask":74.2,"last":79.51,"theta":-2.95,"vega":5.874,"contractSymbol":"SPXW 260605P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-05","dte":14,"type":"put","volume":7,"oi":26,"ivRaw":13.246,"delta":-0.528,"gamma":0.002,"optionHigh":93.69,"optionLow":80.42,"bid":75.8,"ask":76.2,"last":80.42,"theta":-2.935,"vega":5.866,"contractSymbol":"SPXW 260605P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-05","dte":14,"type":"put","volume":26,"oi":24,"ivRaw":13.192,"delta":-0.539,"gamma":0.002,"optionHigh":98.83,"optionLow":82.4,"bid":78,"ask":78.6,"last":82.4,"theta":-2.919,"vega":5.853,"contractSymbol":"SPXW 260605P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-05","dte":14,"type":"put","volume":48,"oi":57,"ivRaw":13.119,"delta":-0.549,"gamma":0.002,"optionHigh":95.47,"optionLow":85.45,"bid":80.4,"ask":81,"last":86.25,"theta":-2.898,"vega":5.835,"contractSymbol":"SPXW 260605P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-05","dte":14,"type":"put","volume":25,"oi":25,"ivRaw":13.047,"delta":-0.56,"gamma":0.002,"optionHigh":94.83,"optionLow":88.68,"bid":82.8,"ask":83.4,"last":89.29,"theta":-2.875,"vega":5.814,"contractSymbol":"SPXW 260605P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-05","dte":14,"type":"put","volume":1,"oi":28,"ivRaw":12.981,"delta":-0.57,"gamma":0.002,"optionHigh":85.1,"optionLow":85.1,"bid":85.2,"ask":85.8,"last":85.1,"theta":-2.852,"vega":5.788,"contractSymbol":"SPXW 260605P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-05","dte":14,"type":"put","volume":18,"oi":50,"ivRaw":12.898,"delta":-0.581,"gamma":0.002,"optionHigh":111.16,"optionLow":93.06,"bid":87.8,"ask":88.4,"last":97.17,"theta":-2.823,"vega":5.758,"contractSymbol":"SPXW 260605P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-06-05","dte":14,"type":"put","volume":5,"oi":22,"ivRaw":12.822,"delta":-0.592,"gamma":0.002,"optionHigh":113.57,"optionLow":113.57,"bid":90.4,"ask":91,"last":113.57,"theta":-2.793,"vega":5.723,"contractSymbol":"SPXW 260605P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-05","dte":14,"type":"put","volume":121,"oi":56,"ivRaw":12.779,"delta":-0.602,"gamma":0.002,"optionHigh":110.07,"optionLow":97.25,"bid":93,"ask":93.6,"last":97.25,"theta":-2.768,"vega":5.685,"contractSymbol":"SPXW 260605P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-08","dte":17,"type":"put","volume":2,"oi":155,"ivRaw":12.01,"delta":-0.41,"gamma":0.002,"optionHigh":65.44,"optionLow":65.44,"bid":58.2,"ask":58.8,"last":65.44,"theta":-2.373,"vega":6.309,"contractSymbol":"SPXW 260608P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-08","dte":17,"type":"put","volume":91,"oi":73,"ivRaw":11.974,"delta":-0.42,"gamma":0.002,"optionHigh":69.41,"optionLow":63.75,"bid":59.8,"ask":60.4,"last":63.92,"theta":-2.382,"vega":6.343,"contractSymbol":"SPXW 260608P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-08","dte":17,"type":"put","volume":8,"oi":0,"ivRaw":11.9,"delta":-0.429,"gamma":0.002,"optionHigh":70.2,"optionLow":70.2,"bid":61.6,"ask":62.2,"last":70.2,"theta":-2.382,"vega":6.373,"contractSymbol":"SPXW 260608P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-08","dte":17,"type":"put","volume":7,"oi":45,"ivRaw":11.802,"delta":-0.439,"gamma":0.002,"optionHigh":67.62,"optionLow":67.62,"bid":63.4,"ask":64,"last":67.62,"theta":-2.376,"vega":6.399,"contractSymbol":"SPXW 260608P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-08","dte":17,"type":"put","volume":34,"oi":164,"ivRaw":11.729,"delta":-0.449,"gamma":0.002,"optionHigh":85.5,"optionLow":67.99,"bid":65.2,"ask":65.7,"last":67.99,"theta":-2.373,"vega":6.422,"contractSymbol":"SPXW 260608P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-08","dte":17,"type":"put","volume":44,"oi":32,"ivRaw":11.662,"delta":-0.46,"gamma":0.002,"optionHigh":80.8,"optionLow":69,"bid":67,"ask":67.6,"last":69,"theta":-2.371,"vega":6.441,"contractSymbol":"SPXW 260608P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-08","dte":17,"type":"put","volume":18,"oi":0,"ivRaw":11.573,"delta":-0.47,"gamma":0.002,"optionHigh":85.7,"optionLow":74.9,"bid":68.8,"ask":69.6,"last":74.9,"theta":-2.362,"vega":6.456,"contractSymbol":"SPXW 260608P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-08","dte":17,"type":"put","volume":76,"oi":35,"ivRaw":11.491,"delta":-0.48,"gamma":0.002,"optionHigh":89.72,"optionLow":75.47,"bid":70.8,"ask":71.4,"last":75.47,"theta":-2.354,"vega":6.466,"contractSymbol":"SPXW 260608P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-08","dte":17,"type":"put","volume":114,"oi":0,"ivRaw":11.427,"delta":-0.491,"gamma":0.002,"optionHigh":87.03,"optionLow":77.3,"bid":72.8,"ask":73.4,"last":77.7,"theta":-2.348,"vega":6.472,"contractSymbol":"SPXW 260608P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-08","dte":17,"type":"put","volume":138,"oi":210,"ivRaw":11.36,"delta":-0.502,"gamma":0.002,"optionHigh":91.1,"optionLow":75,"bid":75,"ask":75.5,"last":75,"theta":-2.338,"vega":6.474,"contractSymbol":"SPXW 260608P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.313,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.9,"last":0,"theta":-2.331,"vega":6.47,"contractSymbol":"SPXW 260608P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-08","dte":17,"type":"put","volume":36,"oi":30,"ivRaw":13.22,"delta":-0.519,"gamma":0.002,"optionHigh":89.36,"optionLow":82.61,"bid":79.2,"ask":79.8,"last":82.61,"theta":-2.697,"vega":6.466,"contractSymbol":"SPXW 260608P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-08","dte":17,"type":"put","volume":6,"oi":2,"ivRaw":13.034,"delta":-0.538,"gamma":0.002,"optionHigh":88.2,"optionLow":88.1,"bid":83.6,"ask":84.4,"last":88.1,"theta":-2.659,"vega":6.444,"contractSymbol":"SPXW 260608P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-08","dte":17,"type":"put","volume":24,"oi":26,"ivRaw":12.969,"delta":-0.548,"gamma":0.002,"optionHigh":104.9,"optionLow":95.9,"bid":86,"ask":86.6,"last":104.9,"theta":-2.643,"vega":6.427,"contractSymbol":"SPXW 260608P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":20,"ivRaw":12.935,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.4,"ask":89,"last":192.07,"theta":-2.631,"vega":6.406,"contractSymbol":"SPXW 260608P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":30,"ivRaw":12.811,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.4,"ask":94,"last":154.2,"theta":-2.593,"vega":6.353,"contractSymbol":"SPXW 260608P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-08","dte":17,"type":"put","volume":16,"oi":14,"ivRaw":12.697,"delta":-0.596,"gamma":0.002,"optionHigh":120.32,"optionLow":109.27,"bid":98.4,"ask":99.2,"last":109.27,"theta":-2.551,"vega":6.283,"contractSymbol":"SPXW 260608P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":10,"ivRaw":12.592,"delta":-0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104,"ask":104.6,"last":180.29,"theta":-2.505,"vega":6.198,"contractSymbol":"SPXW 260608P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-08","dte":17,"type":"put","volume":3,"oi":0,"ivRaw":12.419,"delta":-0.636,"gamma":0.002,"optionHigh":130.92,"optionLow":124.36,"bid":109.6,"ask":110.2,"last":124.36,"theta":-2.44,"vega":6.092,"contractSymbol":"SPXW 260608P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-08","dte":17,"type":"put","volume":3,"oi":6,"ivRaw":12.368,"delta":-0.646,"gamma":0.002,"optionHigh":133.92,"optionLow":125.46,"bid":112.4,"ask":113.2,"last":125.46,"theta":-2.412,"vega":6.034,"contractSymbol":"SPXW 260608P07575000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.227,"delta":-0.414,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.6,"ask":62.4,"last":0,"theta":-2.356,"vega":6.506,"contractSymbol":"SPXW 260609P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-09","dte":18,"type":"put","volume":30,"oi":40,"ivRaw":12.12,"delta":-0.423,"gamma":0.002,"optionHigh":68.7,"optionLow":68.23,"bid":63.4,"ask":64,"last":68.23,"theta":-2.35,"vega":6.537,"contractSymbol":"SPXW 260609P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.083,"delta":-0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65,"ask":65.9,"last":0,"theta":-2.356,"vega":6.566,"contractSymbol":"SPXW 260609P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-09","dte":18,"type":"put","volume":30,"oi":43,"ivRaw":11.993,"delta":-0.442,"gamma":0.002,"optionHigh":84.28,"optionLow":83.02,"bid":66.8,"ask":67.4,"last":84.28,"theta":-2.351,"vega":6.591,"contractSymbol":"SPXW 260609P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-09","dte":18,"type":"put","volume":86,"oi":165,"ivRaw":11.904,"delta":-0.452,"gamma":0.002,"optionHigh":78.68,"optionLow":69.5,"bid":68.6,"ask":69.2,"last":69.5,"theta":-2.345,"vega":6.612,"contractSymbol":"SPXW 260609P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-09","dte":18,"type":"put","volume":6,"oi":12,"ivRaw":11.815,"delta":-0.462,"gamma":0.002,"optionHigh":82.7,"optionLow":82.4,"bid":70.4,"ask":71.2,"last":82.7,"theta":-2.338,"vega":6.63,"contractSymbol":"SPXW 260609P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-09","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":11.749,"delta":-0.472,"gamma":0.002,"optionHigh":77.54,"optionLow":77.54,"bid":72.4,"ask":73,"last":77.54,"theta":-2.334,"vega":6.643,"contractSymbol":"SPXW 260609P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":58,"ivRaw":11.675,"delta":-0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.4,"ask":75,"last":103.79,"theta":-2.327,"vega":6.653,"contractSymbol":"SPXW 260609P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-09","dte":18,"type":"put","volume":9,"oi":0,"ivRaw":11.605,"delta":-0.492,"gamma":0.002,"optionHigh":82.3,"optionLow":78.5,"bid":76.4,"ask":77,"last":78.5,"theta":-2.32,"vega":6.659,"contractSymbol":"SPXW 260609P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-09","dte":18,"type":"put","volume":62,"oi":95,"ivRaw":11.531,"delta":-0.502,"gamma":0.002,"optionHigh":92.16,"optionLow":88.18,"bid":78.4,"ask":79,"last":88.18,"theta":-2.309,"vega":6.66,"contractSymbol":"SPXW 260609P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.448,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.2,"last":0,"theta":-2.296,"vega":6.656,"contractSymbol":"SPXW 260609P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-09","dte":18,"type":"put","volume":5,"oi":48,"ivRaw":13.5,"delta":-0.518,"gamma":0.002,"optionHigh":88.25,"optionLow":87.3,"bid":82.6,"ask":83.4,"last":87.3,"theta":-2.678,"vega":6.653,"contractSymbol":"SPXW 260609P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":16,"ivRaw":13.337,"delta":-0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.8,"last":113.6,"theta":-2.646,"vega":6.632,"contractSymbol":"SPXW 260609P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":32,"ivRaw":13.267,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":90,"last":171.27,"theta":-2.629,"vega":6.616,"contractSymbol":"SPXW 260609P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":14,"ivRaw":13.204,"delta":-0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":92.4,"last":151,"theta":-2.614,"vega":6.597,"contractSymbol":"SPXW 260609P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-09","dte":18,"type":"put","volume":4,"oi":1,"ivRaw":13.089,"delta":-0.573,"gamma":0.002,"optionHigh":105.87,"optionLow":104.53,"bid":96.6,"ask":97.4,"last":105.87,"theta":-2.58,"vega":6.547,"contractSymbol":"SPXW 260609P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-09","dte":18,"type":"put","volume":1,"oi":21,"ivRaw":12.97,"delta":-0.592,"gamma":0.002,"optionHigh":108.85,"optionLow":108.85,"bid":101.8,"ask":102.4,"last":108.85,"theta":-2.54,"vega":6.482,"contractSymbol":"SPXW 260609P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.802,"delta":-0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107,"ask":107.8,"last":0,"theta":-2.485,"vega":6.399,"contractSymbol":"SPXW 260609P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.722,"delta":-0.629,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.6,"ask":113.4,"last":0,"theta":-2.442,"vega":6.304,"contractSymbol":"SPXW 260609P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":1,"ivRaw":12.654,"delta":-0.639,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.6,"ask":116.2,"last":207.82,"theta":-2.413,"vega":6.249,"contractSymbol":"SPXW 260609P07575000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-10","dte":19,"type":"put","volume":11,"oi":0,"ivRaw":12.539,"delta":-0.418,"gamma":0.002,"optionHigh":74.15,"optionLow":71.87,"bid":66,"ask":66.6,"last":71.87,"theta":-2.349,"vega":6.696,"contractSymbol":"SPXW 260610P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":11,"ivRaw":12.477,"delta":-0.427,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.5,"last":114.24,"theta":-2.351,"vega":6.726,"contractSymbol":"SPXW 260610P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.379,"delta":-0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":70,"last":0,"theta":-2.345,"vega":6.752,"contractSymbol":"SPXW 260610P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":9,"ivRaw":12.297,"delta":-0.444,"gamma":0.002,"optionHigh":79.85,"optionLow":79.85,"bid":71.2,"ask":71.7,"last":79.85,"theta":-2.34,"vega":6.776,"contractSymbol":"SPXW 260610P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":149,"ivRaw":12.223,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.6,"last":116.8,"theta":-2.337,"vega":6.796,"contractSymbol":"SPXW 260610P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":62,"ivRaw":12.142,"delta":-0.463,"gamma":0.002,"optionHigh":84,"optionLow":84,"bid":74.8,"ask":75.6,"last":84,"theta":-2.33,"vega":6.812,"contractSymbol":"SPXW 260610P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-10","dte":19,"type":"put","volume":3,"oi":0,"ivRaw":12.076,"delta":-0.472,"gamma":0.002,"optionHigh":83.12,"optionLow":83.12,"bid":76.8,"ask":77.4,"last":83.12,"theta":-2.326,"vega":6.825,"contractSymbol":"SPXW 260610P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":7,"ivRaw":12.04,"delta":-0.482,"gamma":0.002,"optionHigh":85.68,"optionLow":85.68,"bid":78.8,"ask":79.3,"last":85.68,"theta":-2.325,"vega":6.835,"contractSymbol":"SPXW 260610P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-10","dte":19,"type":"put","volume":7,"oi":0,"ivRaw":11.972,"delta":-0.492,"gamma":0.002,"optionHigh":85.3,"optionLow":83.3,"bid":80.8,"ask":81.4,"last":83.3,"theta":-2.318,"vega":6.84,"contractSymbol":"SPXW 260610P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-10","dte":19,"type":"put","volume":13,"oi":164,"ivRaw":11.863,"delta":-0.501,"gamma":0.002,"optionHigh":87.6,"optionLow":86.27,"bid":82.8,"ask":83.3,"last":86.27,"theta":-2.302,"vega":6.841,"contractSymbol":"SPXW 260610P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.841,"delta":-0.511,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.8,"ask":85.6,"last":0,"theta":-2.299,"vega":6.838,"contractSymbol":"SPXW 260610P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":122,"ivRaw":11.733,"delta":-0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.5,"last":139.22,"theta":-2.281,"vega":6.831,"contractSymbol":"SPXW 260610P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":5,"ivRaw":13.715,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92,"last":116.2,"theta":-2.638,"vega":6.817,"contractSymbol":"SPXW 260610P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-10","dte":19,"type":"put","volume":2,"oi":7,"ivRaw":13.663,"delta":-0.542,"gamma":0.002,"optionHigh":99.3,"optionLow":99.3,"bid":93.6,"ask":94.4,"last":99.3,"theta":-2.626,"vega":6.802,"contractSymbol":"SPXW 260610P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":100,"ivRaw":13.598,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96,"ask":96.6,"last":210.73,"theta":-2.61,"vega":6.785,"contractSymbol":"SPXW 260610P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":15,"ivRaw":13.476,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.8,"ask":101.5,"last":0,"theta":-2.577,"vega":6.739,"contractSymbol":"SPXW 260610P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":31,"ivRaw":13.319,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106,"ask":106.5,"last":150.2,"theta":-2.532,"vega":6.679,"contractSymbol":"SPXW 260610P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.22,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":111.8,"last":0,"theta":-2.495,"vega":6.606,"contractSymbol":"SPXW 260610P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.106,"delta":-0.622,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":117.4,"last":0,"theta":-2.449,"vega":6.517,"contractSymbol":"SPXW 260610P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":18,"ivRaw":13.046,"delta":-0.631,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.2,"last":197.63,"theta":-2.423,"vega":6.468,"contractSymbol":"SPXW 260610P07575000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.506,"delta":-0.425,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":70,"last":0,"theta":-2.357,"vega":6.892,"contractSymbol":"SPXW 260611P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-11","dte":20,"type":"put","volume":1,"oi":6,"ivRaw":12.411,"delta":-0.433,"gamma":0.002,"optionHigh":76.51,"optionLow":76.51,"bid":71.1,"ask":71.8,"last":76.51,"theta":-2.353,"vega":6.919,"contractSymbol":"SPXW 260611P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-11","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":12.332,"delta":-0.442,"gamma":0.002,"optionHigh":90,"optionLow":89.8,"bid":72.8,"ask":73.4,"last":90,"theta":-2.35,"vega":6.942,"contractSymbol":"SPXW 260611P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-11","dte":20,"type":"put","volume":2,"oi":8,"ivRaw":12.261,"delta":-0.451,"gamma":0.002,"optionHigh":80.26,"optionLow":78.37,"bid":74.6,"ask":75.2,"last":78.37,"theta":-2.349,"vega":6.963,"contractSymbol":"SPXW 260611P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-11","dte":20,"type":"put","volume":25,"oi":37,"ivRaw":12.183,"delta":-0.46,"gamma":0.002,"optionHigh":90.82,"optionLow":81,"bid":76.4,"ask":77,"last":81,"theta":-2.345,"vega":6.981,"contractSymbol":"SPXW 260611P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-11","dte":20,"type":"put","volume":14,"oi":63,"ivRaw":12.15,"delta":-0.469,"gamma":0.002,"optionHigh":89.6,"optionLow":82.89,"bid":78.2,"ask":79,"last":82.89,"theta":-2.348,"vega":6.995,"contractSymbol":"SPXW 260611P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-11","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":12.309,"delta":-0.479,"gamma":0.002,"optionHigh":92.9,"optionLow":92.8,"bid":80.2,"ask":80.8,"last":92.8,"theta":-2.383,"vega":7.006,"contractSymbol":"SPXW 260611P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-11","dte":20,"type":"put","volume":37,"oi":71,"ivRaw":11.98,"delta":-0.488,"gamma":0.002,"optionHigh":94.6,"optionLow":87.18,"bid":82,"ask":82.6,"last":87.8,"theta":-2.332,"vega":7.012,"contractSymbol":"SPXW 260611P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-11","dte":20,"type":"put","volume":13,"oi":0,"ivRaw":11.906,"delta":-0.498,"gamma":0.002,"optionHigh":89.2,"optionLow":87.3,"bid":84,"ask":84.8,"last":87.3,"theta":-2.324,"vega":7.015,"contractSymbol":"SPXW 260611P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-11","dte":20,"type":"put","volume":63,"oi":133,"ivRaw":12.121,"delta":-0.507,"gamma":0.002,"optionHigh":96.24,"optionLow":90.48,"bid":86.2,"ask":86.8,"last":90.48,"theta":-2.365,"vega":7.014,"contractSymbol":"SPXW 260611P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.998,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.2,"ask":88.8,"last":0,"theta":-2.346,"vega":7.009,"contractSymbol":"SPXW 260611P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-11","dte":20,"type":"put","volume":7,"oi":8,"ivRaw":14.33,"delta":-0.519,"gamma":0.002,"optionHigh":94.39,"optionLow":94.38,"bid":90.4,"ask":91,"last":94.38,"theta":-2.758,"vega":7.006,"contractSymbol":"SPXW 260611P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.185,"delta":-0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.4,"last":0,"theta":-2.733,"vega":6.986,"contractSymbol":"SPXW 260611P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-11","dte":20,"type":"put","volume":3,"oi":2,"ivRaw":14.111,"delta":-0.544,"gamma":0.002,"optionHigh":115.51,"optionLow":108.05,"bid":97,"ask":97.6,"last":115.51,"theta":-2.718,"vega":6.971,"contractSymbol":"SPXW 260611P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":3,"ivRaw":14.06,"delta":-0.552,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":100,"last":160.2,"theta":-2.706,"vega":6.954,"contractSymbol":"SPXW 260611P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.924,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.8,"last":0,"theta":-2.674,"vega":6.909,"contractSymbol":"SPXW 260611P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":1,"ivRaw":13.776,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":109.8,"last":191.7,"theta":-2.635,"vega":6.85,"contractSymbol":"SPXW 260611P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.666,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":115,"last":0,"theta":-2.6,"vega":6.779,"contractSymbol":"SPXW 260611P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.55,"delta":-0.619,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.4,"last":0,"theta":-2.558,"vega":6.695,"contractSymbol":"SPXW 260611P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.492,"delta":-0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":123.2,"last":0,"theta":-2.536,"vega":6.648,"contractSymbol":"SPXW 260611P07575000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-12","dte":21,"type":"put","volume":3,"oi":143,"ivRaw":12.882,"delta":-0.419,"gamma":0.002,"optionHigh":80,"optionLow":77.7,"bid":72,"ask":72.5,"last":78,"theta":-2.245,"vega":7.046,"contractSymbol":"SPXW 260612P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-12","dte":21,"type":"put","volume":83,"oi":99,"ivRaw":12.8,"delta":-0.427,"gamma":0.002,"optionHigh":86.76,"optionLow":76.3,"bid":73.6,"ask":74.2,"last":76.3,"theta":-2.241,"vega":7.074,"contractSymbol":"SPXW 260612P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-12","dte":21,"type":"put","volume":3,"oi":18,"ivRaw":12.741,"delta":-0.436,"gamma":0.002,"optionHigh":83.6,"optionLow":78.2,"bid":75.4,"ask":76,"last":78.2,"theta":-2.241,"vega":7.1,"contractSymbol":"SPXW 260612P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-12","dte":21,"type":"put","volume":40,"oi":88,"ivRaw":12.662,"delta":-0.444,"gamma":0.002,"optionHigh":91.72,"optionLow":81.07,"bid":77.2,"ask":77.7,"last":83.13,"theta":-2.236,"vega":7.122,"contractSymbol":"SPXW 260612P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-12","dte":21,"type":"put","volume":288,"oi":277,"ivRaw":12.612,"delta":-0.453,"gamma":0.002,"optionHigh":97.46,"optionLow":81.7,"bid":79,"ask":79.5,"last":82.9,"theta":-2.235,"vega":7.142,"contractSymbol":"SPXW 260612P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-12","dte":21,"type":"put","volume":291,"oi":6,"ivRaw":12.543,"delta":-0.461,"gamma":0.002,"optionHigh":95.55,"optionLow":84.4,"bid":80.8,"ask":81.4,"last":84.4,"theta":-2.23,"vega":7.159,"contractSymbol":"SPXW 260612P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-12","dte":21,"type":"put","volume":27,"oi":12,"ivRaw":12.474,"delta":-0.47,"gamma":0.002,"optionHigh":90.3,"optionLow":87.4,"bid":82.6,"ask":83.3,"last":87.9,"theta":-2.223,"vega":7.172,"contractSymbol":"SPXW 260612P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-12","dte":21,"type":"put","volume":55,"oi":106,"ivRaw":12.4,"delta":-0.479,"gamma":0.002,"optionHigh":94.91,"optionLow":88.6,"bid":84.6,"ask":85.2,"last":89.53,"theta":-2.215,"vega":7.182,"contractSymbol":"SPXW 260612P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-12","dte":21,"type":"put","volume":13,"oi":29,"ivRaw":12.337,"delta":-0.488,"gamma":0.002,"optionHigh":97.1,"optionLow":90.35,"bid":86.6,"ask":87.2,"last":92,"theta":-2.209,"vega":7.189,"contractSymbol":"SPXW 260612P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-12","dte":21,"type":"put","volume":287,"oi":849,"ivRaw":12.278,"delta":-0.497,"gamma":0.002,"optionHigh":107,"optionLow":92.65,"bid":88.6,"ask":89.2,"last":94.23,"theta":-2.201,"vega":7.192,"contractSymbol":"SPXW 260612P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-12","dte":21,"type":"put","volume":1,"oi":18,"ivRaw":12.196,"delta":-0.506,"gamma":0.002,"optionHigh":95.5,"optionLow":95.5,"bid":90.6,"ask":91.3,"last":95.5,"theta":-2.188,"vega":7.192,"contractSymbol":"SPXW 260612P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-12","dte":21,"type":"put","volume":5,"oi":32,"ivRaw":12.146,"delta":-0.515,"gamma":0.002,"optionHigh":102.28,"optionLow":96.01,"bid":92.8,"ask":93.7,"last":96.01,"theta":-2.179,"vega":7.187,"contractSymbol":"SPXW 260612P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-12","dte":21,"type":"put","volume":2,"oi":7,"ivRaw":14.203,"delta":-0.519,"gamma":0.002,"optionHigh":102.27,"optionLow":102.27,"bid":95,"ask":95.5,"last":102.27,"theta":-2.533,"vega":7.184,"contractSymbol":"SPXW 260612P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":21,"ivRaw":14.157,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":97.7,"last":157.05,"theta":-2.524,"vega":7.176,"contractSymbol":"SPXW 260612P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-12","dte":21,"type":"put","volume":32,"oi":214,"ivRaw":14.098,"delta":-0.535,"gamma":0.002,"optionHigh":117.66,"optionLow":102.9,"bid":99.4,"ask":100,"last":102.9,"theta":-2.511,"vega":7.165,"contractSymbol":"SPXW 260612P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-12","dte":21,"type":"put","volume":4,"oi":21,"ivRaw":14.034,"delta":-0.543,"gamma":0.002,"optionHigh":106.6,"optionLow":106.6,"bid":101.6,"ask":102.3,"last":106.6,"theta":-2.496,"vega":7.151,"contractSymbol":"SPXW 260612P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":13.971,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104,"ask":104.6,"last":0,"theta":-2.481,"vega":7.134,"contractSymbol":"SPXW 260612P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-12","dte":21,"type":"put","volume":3,"oi":0,"ivRaw":13.881,"delta":-0.559,"gamma":0.002,"optionHigh":111.6,"optionLow":111.6,"bid":106.4,"ask":107,"last":111.6,"theta":-2.46,"vega":7.113,"contractSymbol":"SPXW 260612P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":13.826,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.5,"last":0,"theta":-2.444,"vega":7.09,"contractSymbol":"SPXW 260612P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-12","dte":21,"type":"put","volume":35,"oi":81,"ivRaw":13.767,"delta":-0.575,"gamma":0.002,"optionHigh":122.2,"optionLow":115.1,"bid":111.4,"ask":112,"last":115.1,"theta":-2.427,"vega":7.063,"contractSymbol":"SPXW 260612P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-15","dte":24,"type":"put","volume":1,"oi":169,"ivRaw":12.963,"delta":-0.382,"gamma":0.002,"optionHigh":72.5,"optionLow":72.5,"bid":67.4,"ask":68.2,"last":72.5,"theta":-2.103,"vega":7.348,"contractSymbol":"SPXW 260615P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-15","dte":24,"type":"put","volume":84,"oi":28,"ivRaw":12.867,"delta":-0.389,"gamma":0.002,"optionHigh":73.1,"optionLow":72.24,"bid":69,"ask":69.6,"last":72.24,"theta":-2.101,"vega":7.387,"contractSymbol":"SPXW 260615P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-15","dte":24,"type":"put","volume":14,"oi":53,"ivRaw":12.719,"delta":-0.404,"gamma":0.002,"optionHigh":83.7,"optionLow":83.42,"bid":72,"ask":72.6,"last":83.42,"theta":-2.102,"vega":7.461,"contractSymbol":"SPXW 260615P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":89,"ivRaw":12.58,"delta":-0.419,"gamma":0.002,"optionHigh":83.58,"optionLow":80.42,"bid":75.2,"ask":75.8,"last":80.42,"theta":-2.103,"vega":7.526,"contractSymbol":"SPXW 260615P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-15","dte":24,"type":"put","volume":15,"oi":200,"ivRaw":12.448,"delta":-0.435,"gamma":0.002,"optionHigh":97,"optionLow":81.19,"bid":78.6,"ask":79.2,"last":81.19,"theta":-2.101,"vega":7.582,"contractSymbol":"SPXW 260615P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-15","dte":24,"type":"put","volume":4,"oi":8,"ivRaw":12.322,"delta":-0.451,"gamma":0.002,"optionHigh":97.9,"optionLow":97.8,"bid":82,"ask":82.8,"last":97.8,"theta":-2.097,"vega":7.626,"contractSymbol":"SPXW 260615P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-15","dte":24,"type":"put","volume":53,"oi":61,"ivRaw":12.251,"delta":-0.459,"gamma":0.002,"optionHigh":101.3,"optionLow":88.4,"bid":83.8,"ask":84.5,"last":88.4,"theta":-2.093,"vega":7.644,"contractSymbol":"SPXW 260615P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-15","dte":24,"type":"put","volume":74,"oi":262,"ivRaw":12.174,"delta":-0.468,"gamma":0.002,"optionHigh":97.99,"optionLow":90.2,"bid":85.8,"ask":86.4,"last":91,"theta":-2.087,"vega":7.658,"contractSymbol":"SPXW 260615P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-15","dte":24,"type":"put","volume":28,"oi":41,"ivRaw":12.034,"delta":-0.485,"gamma":0.002,"optionHigh":101.57,"optionLow":90.75,"bid":89.6,"ask":90.2,"last":90.75,"theta":-2.075,"vega":7.678,"contractSymbol":"SPXW 260615P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-15","dte":24,"type":"put","volume":90,"oi":130,"ivRaw":11.896,"delta":-0.502,"gamma":0.002,"optionHigh":111.26,"optionLow":97.88,"bid":93.6,"ask":94.2,"last":99.23,"theta":-2.059,"vega":7.683,"contractSymbol":"SPXW 260615P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-15","dte":24,"type":"put","volume":21,"oi":22,"ivRaw":11.76,"delta":-0.52,"gamma":0.002,"optionHigh":111,"optionLow":107.3,"bid":97.8,"ask":98.4,"last":107.3,"theta":-2.039,"vega":7.673,"contractSymbol":"SPXW 260615P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":0,"ivRaw":14,"delta":-0.529,"gamma":0.001,"optionHigh":115.58,"optionLow":115.58,"bid":102,"ask":102.8,"last":115.58,"theta":-2.399,"vega":7.662,"contractSymbol":"SPXW 260615P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":507,"ivRaw":13.962,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":105,"last":153.94,"theta":-2.391,"vega":7.65,"contractSymbol":"SPXW 260615P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":7,"ivRaw":13.9,"delta":-0.544,"gamma":0.001,"optionHigh":117.52,"optionLow":117.52,"bid":106.6,"ask":107.4,"last":117.52,"theta":-2.379,"vega":7.635,"contractSymbol":"SPXW 260615P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-15","dte":24,"type":"put","volume":4,"oi":0,"ivRaw":13.793,"delta":-0.559,"gamma":0.001,"optionHigh":116.31,"optionLow":116.31,"bid":111.4,"ask":112.2,"last":116.31,"theta":-2.355,"vega":7.596,"contractSymbol":"SPXW 260615P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-15","dte":24,"type":"put","volume":4,"oi":203,"ivRaw":13.679,"delta":-0.575,"gamma":0.001,"optionHigh":131.26,"optionLow":130.81,"bid":116.2,"ask":117,"last":130.81,"theta":-2.327,"vega":7.545,"contractSymbol":"SPXW 260615P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":6,"ivRaw":13.552,"delta":-0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.4,"ask":122.2,"last":154.72,"theta":-2.293,"vega":7.482,"contractSymbol":"SPXW 260615P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":13.442,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.4,"last":0,"theta":-2.259,"vega":7.407,"contractSymbol":"SPXW 260615P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-15","dte":24,"type":"put","volume":2,"oi":3,"ivRaw":13.398,"delta":-0.614,"gamma":0.001,"optionHigh":144.23,"optionLow":144.23,"bid":129.4,"ask":130.2,"last":144.23,"theta":-2.242,"vega":7.365,"contractSymbol":"SPXW 260615P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":13.35,"delta":-0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":133,"last":0,"theta":-2.224,"vega":7.32,"contractSymbol":"SPXW 260615P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-16","dte":25,"type":"put","volume":2,"oi":25,"ivRaw":13.063,"delta":-0.385,"gamma":0.001,"optionHigh":77.4,"optionLow":72.72,"bid":70.2,"ask":70.8,"last":72.72,"theta":-2.073,"vega":7.513,"contractSymbol":"SPXW 260616P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-16","dte":25,"type":"put","volume":22,"oi":161,"ivRaw":12.987,"delta":-0.392,"gamma":0.002,"optionHigh":74.9,"optionLow":74.9,"bid":71.8,"ask":72.3,"last":74.9,"theta":-2.074,"vega":7.551,"contractSymbol":"SPXW 260616P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-16","dte":25,"type":"put","volume":5,"oi":49,"ivRaw":12.845,"delta":-0.406,"gamma":0.002,"optionHigh":88.31,"optionLow":79.71,"bid":74.8,"ask":75.4,"last":79.71,"theta":-2.075,"vega":7.624,"contractSymbol":"SPXW 260616P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-16","dte":25,"type":"put","volume":3,"oi":57,"ivRaw":12.758,"delta":-0.421,"gamma":0.002,"optionHigh":84.73,"optionLow":83.09,"bid":78,"ask":78.6,"last":83.09,"theta":-2.083,"vega":7.688,"contractSymbol":"SPXW 260616P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-16","dte":25,"type":"put","volume":5,"oi":45,"ivRaw":12.626,"delta":-0.436,"gamma":0.002,"optionHigh":85.11,"optionLow":85.11,"bid":81.4,"ask":82.4,"last":85.11,"theta":-2.08,"vega":7.742,"contractSymbol":"SPXW 260616P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-16","dte":25,"type":"put","volume":12,"oi":17,"ivRaw":12.462,"delta":-0.452,"gamma":0.002,"optionHigh":101.9,"optionLow":93.45,"bid":85,"ask":85.5,"last":93.45,"theta":-2.07,"vega":7.785,"contractSymbol":"SPXW 260616P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-16","dte":25,"type":"put","volume":22,"oi":64,"ivRaw":12.379,"delta":-0.46,"gamma":0.002,"optionHigh":103,"optionLow":101.4,"bid":86.8,"ask":87.3,"last":102.7,"theta":-2.063,"vega":7.802,"contractSymbol":"SPXW 260616P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-16","dte":25,"type":"put","volume":2,"oi":3,"ivRaw":12.304,"delta":-0.468,"gamma":0.002,"optionHigh":92.72,"optionLow":91.45,"bid":88.6,"ask":89.2,"last":91.45,"theta":-2.057,"vega":7.816,"contractSymbol":"SPXW 260616P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-16","dte":25,"type":"put","volume":1,"oi":83,"ivRaw":12.224,"delta":-0.484,"gamma":0.002,"optionHigh":97.3,"optionLow":97.3,"bid":92.4,"ask":93,"last":97.3,"theta":-2.054,"vega":7.835,"contractSymbol":"SPXW 260616P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-16","dte":25,"type":"put","volume":51,"oi":23,"ivRaw":12.038,"delta":-0.501,"gamma":0.002,"optionHigh":104.5,"optionLow":99.5,"bid":96.4,"ask":97,"last":101.9,"theta":-2.031,"vega":7.841,"contractSymbol":"SPXW 260616P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":5,"ivRaw":11.963,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.4,"last":0,"theta":-2.021,"vega":7.832,"contractSymbol":"SPXW 260616P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":14.169,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.6,"last":0,"theta":-2.368,"vega":7.822,"contractSymbol":"SPXW 260616P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":14.101,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":107.8,"last":132.48,"theta":-2.356,"vega":7.81,"contractSymbol":"SPXW 260616P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":4,"ivRaw":14.054,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.2,"last":158.6,"theta":-2.346,"vega":7.796,"contractSymbol":"SPXW 260616P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":4,"ivRaw":13.926,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":115,"last":148.31,"theta":-2.32,"vega":7.76,"contractSymbol":"SPXW 260616P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":3,"ivRaw":13.83,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.2,"ask":119.7,"last":180.6,"theta":-2.295,"vega":7.712,"contractSymbol":"SPXW 260616P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.694,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.2,"ask":124.8,"last":0,"theta":-2.261,"vega":7.651,"contractSymbol":"SPXW 260616P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.606,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.4,"ask":130.2,"last":0,"theta":-2.232,"vega":7.581,"contractSymbol":"SPXW 260616P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.553,"delta":-0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":132.8,"last":0,"theta":-2.215,"vega":7.54,"contractSymbol":"SPXW 260616P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.495,"delta":-0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.8,"ask":135.6,"last":0,"theta":-2.196,"vega":7.497,"contractSymbol":"SPXW 260616P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":94,"ivRaw":13.396,"delta":-0.39,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.6,"last":113.33,"theta":-2.095,"vega":7.689,"contractSymbol":"SPXW 260617P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-17","dte":26,"type":"put","volume":9,"oi":50,"ivRaw":13.32,"delta":-0.396,"gamma":0.001,"optionHigh":87.11,"optionLow":87.11,"bid":76.4,"ask":77.1,"last":87.11,"theta":-2.095,"vega":7.725,"contractSymbol":"SPXW 260617P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-17","dte":26,"type":"put","volume":6,"oi":33,"ivRaw":13.195,"delta":-0.41,"gamma":0.001,"optionHigh":90.49,"optionLow":90.49,"bid":79.6,"ask":80.2,"last":90.49,"theta":-2.098,"vega":7.793,"contractSymbol":"SPXW 260617P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-17","dte":26,"type":"put","volume":4,"oi":242,"ivRaw":13.072,"delta":-0.424,"gamma":0.001,"optionHigh":92.06,"optionLow":89.32,"bid":82.8,"ask":83.6,"last":92.06,"theta":-2.099,"vega":7.853,"contractSymbol":"SPXW 260617P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":12.925,"delta":-0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":86.9,"last":109.31,"theta":-2.093,"vega":7.903,"contractSymbol":"SPXW 260617P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-17","dte":26,"type":"put","volume":6,"oi":14,"ivRaw":12.792,"delta":-0.454,"gamma":0.002,"optionHigh":108.3,"optionLow":107.3,"bid":89.8,"ask":90.4,"last":107.3,"theta":-2.087,"vega":7.943,"contractSymbol":"SPXW 260617P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-17","dte":26,"type":"put","volume":7,"oi":6,"ivRaw":12.722,"delta":-0.462,"gamma":0.002,"optionHigh":106.4,"optionLow":98.15,"bid":91.6,"ask":92.4,"last":98.15,"theta":-2.083,"vega":7.959,"contractSymbol":"SPXW 260617P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-17","dte":26,"type":"put","volume":16,"oi":1,"ivRaw":12.653,"delta":-0.469,"gamma":0.002,"optionHigh":108.7,"optionLow":99.8,"bid":93.4,"ask":94.2,"last":99.8,"theta":-2.077,"vega":7.972,"contractSymbol":"SPXW 260617P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-17","dte":26,"type":"put","volume":29,"oi":11,"ivRaw":12.566,"delta":-0.485,"gamma":0.002,"optionHigh":111.56,"optionLow":103.5,"bid":97.4,"ask":98,"last":103.5,"theta":-2.073,"vega":7.99,"contractSymbol":"SPXW 260617P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-17","dte":26,"type":"put","volume":30,"oi":10,"ivRaw":12.432,"delta":-0.501,"gamma":0.002,"optionHigh":117.4,"optionLow":105.9,"bid":101.4,"ask":102,"last":105.9,"theta":-2.058,"vega":7.995,"contractSymbol":"SPXW 260617P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.276,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.2,"last":0,"theta":-2.036,"vega":7.987,"contractSymbol":"SPXW 260617P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.625,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.8,"ask":110.6,"last":0,"theta":-2.398,"vega":7.978,"contractSymbol":"SPXW 260617P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":20,"ivRaw":14.559,"delta":-0.533,"gamma":0.001,"optionHigh":122.58,"optionLow":122.58,"bid":112.2,"ask":112.8,"last":122.58,"theta":-2.387,"vega":7.967,"contractSymbol":"SPXW 260617P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":14.514,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":115.2,"last":195.3,"theta":-2.378,"vega":7.954,"contractSymbol":"SPXW 260617P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":14.403,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119,"ask":119.8,"last":149.5,"theta":-2.356,"vega":7.921,"contractSymbol":"SPXW 260617P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-17","dte":26,"type":"put","volume":1,"oi":4,"ivRaw":14.255,"delta":-0.568,"gamma":0.001,"optionHigh":132.74,"optionLow":132.74,"bid":124,"ask":124.8,"last":132.74,"theta":-2.325,"vega":7.876,"contractSymbol":"SPXW 260617P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":14.171,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129,"ask":129.8,"last":182.51,"theta":-2.301,"vega":7.822,"contractSymbol":"SPXW 260617P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":1,"ivRaw":14.075,"delta":-0.597,"gamma":0.001,"optionHigh":143.4,"optionLow":143.4,"bid":134.2,"ask":135,"last":143.4,"theta":-2.272,"vega":7.756,"contractSymbol":"SPXW 260617P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":0,"ivRaw":14.029,"delta":-0.604,"gamma":0.001,"optionHigh":146.2,"optionLow":146.2,"bid":136.8,"ask":137.6,"last":146.2,"theta":-2.257,"vega":7.72,"contractSymbol":"SPXW 260617P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.982,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.4,"last":0,"theta":-2.242,"vega":7.68,"contractSymbol":"SPXW 260617P07580000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-18","dte":27,"type":"put","volume":54,"oi":2686,"ivRaw":13.116,"delta":-0.427,"gamma":0.001,"optionHigh":103.3,"optionLow":89.8,"bid":85,"ask":85.8,"last":89.8,"theta":-2.018,"vega":7.975,"contractSymbol":"SPX 260618P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-18","dte":27,"type":"put","volume":23,"oi":1449,"ivRaw":13.025,"delta":-0.434,"gamma":0.001,"optionHigh":99.69,"optionLow":90.5,"bid":86.7,"ask":87.6,"last":90.5,"theta":-2.011,"vega":7.999,"contractSymbol":"SPX 260618P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-18","dte":27,"type":"put","volume":82,"oi":2360,"ivRaw":12.961,"delta":-0.442,"gamma":0.001,"optionHigh":106.2,"optionLow":93.9,"bid":88.4,"ask":89.2,"last":93.9,"theta":-2.008,"vega":8.022,"contractSymbol":"SPX 260618P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-18","dte":27,"type":"put","volume":58,"oi":3116,"ivRaw":12.893,"delta":-0.449,"gamma":0.002,"optionHigh":109,"optionLow":93.8,"bid":89.8,"ask":91,"last":93.8,"theta":-2.004,"vega":8.043,"contractSymbol":"SPX 260618P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-18","dte":27,"type":"put","volume":22,"oi":2195,"ivRaw":12.827,"delta":-0.457,"gamma":0.002,"optionHigh":111.1,"optionLow":95.8,"bid":91.6,"ask":92.8,"last":95.8,"theta":-1.999,"vega":8.061,"contractSymbol":"SPX 260618P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-18","dte":27,"type":"put","volume":204,"oi":2665,"ivRaw":12.762,"delta":-0.464,"gamma":0.002,"optionHigh":108.9,"optionLow":97.9,"bid":93.8,"ask":94.7,"last":97.9,"theta":-1.994,"vega":8.076,"contractSymbol":"SPX 260618P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-18","dte":27,"type":"put","volume":158,"oi":364,"ivRaw":12.692,"delta":-0.472,"gamma":0.002,"optionHigh":113,"optionLow":97.68,"bid":95.3,"ask":96.5,"last":97.68,"theta":-1.988,"vega":8.088,"contractSymbol":"SPX 260618P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-18","dte":27,"type":"put","volume":1732,"oi":1487,"ivRaw":12.631,"delta":-0.479,"gamma":0.002,"optionHigh":114.7,"optionLow":99.63,"bid":97.6,"ask":98.4,"last":99.63,"theta":-1.981,"vega":8.098,"contractSymbol":"SPX 260618P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-18","dte":27,"type":"put","volume":2282,"oi":1778,"ivRaw":12.568,"delta":-0.487,"gamma":0.002,"optionHigh":117.5,"optionLow":105.1,"bid":99.5,"ask":100.4,"last":105.1,"theta":-1.975,"vega":8.104,"contractSymbol":"SPX 260618P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-18","dte":27,"type":"put","volume":2936,"oi":22337,"ivRaw":12.503,"delta":-0.495,"gamma":0.002,"optionHigh":118,"optionLow":103.7,"bid":101.6,"ask":102.4,"last":103.7,"theta":-1.967,"vega":8.108,"contractSymbol":"SPX 260618P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-18","dte":27,"type":"put","volume":4029,"oi":1007,"ivRaw":12.433,"delta":-0.503,"gamma":0.002,"optionHigh":120,"optionLow":107,"bid":103.5,"ask":104.5,"last":108,"theta":-1.957,"vega":8.108,"contractSymbol":"SPX 260618P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-18","dte":27,"type":"put","volume":3289,"oi":1965,"ivRaw":12.406,"delta":-0.511,"gamma":0.002,"optionHigh":120.71,"optionLow":107.9,"bid":105.7,"ask":106.5,"last":109.9,"theta":-1.953,"vega":8.105,"contractSymbol":"SPX 260618P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-18","dte":27,"type":"put","volume":358,"oi":4156,"ivRaw":12.333,"delta":-0.519,"gamma":0.002,"optionHigh":118,"optionLow":110.5,"bid":107.7,"ask":108.7,"last":110.5,"theta":-1.941,"vega":8.099,"contractSymbol":"SPX 260618P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-18","dte":27,"type":"put","volume":38,"oi":3520,"ivRaw":14.7,"delta":-0.52,"gamma":0.001,"optionHigh":124.6,"optionLow":115.3,"bid":109.9,"ask":110.8,"last":115.3,"theta":-2.301,"vega":8.098,"contractSymbol":"SPX 260618P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-18","dte":27,"type":"put","volume":257,"oi":5373,"ivRaw":14.651,"delta":-0.527,"gamma":0.001,"optionHigh":123.03,"optionLow":111.82,"bid":112.1,"ask":113,"last":111.82,"theta":-2.292,"vega":8.09,"contractSymbol":"SPX 260618P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-18","dte":27,"type":"put","volume":70,"oi":6302,"ivRaw":14.585,"delta":-0.534,"gamma":0.001,"optionHigh":123.9,"optionLow":118.9,"bid":114.3,"ask":115.2,"last":119.3,"theta":-2.28,"vega":8.079,"contractSymbol":"SPX 260618P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-18","dte":27,"type":"put","volume":10,"oi":1840,"ivRaw":14.528,"delta":-0.541,"gamma":0.001,"optionHigh":126.3,"optionLow":126.3,"bid":116.6,"ask":117.5,"last":126.3,"theta":-2.269,"vega":8.066,"contractSymbol":"SPX 260618P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-18","dte":27,"type":"put","volume":0,"oi":122,"ivRaw":14.478,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.9,"ask":119.9,"last":166.8,"theta":-2.258,"vega":8.05,"contractSymbol":"SPX 260618P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-06-18","dte":27,"type":"put","volume":0,"oi":80,"ivRaw":14.418,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.2,"ask":122.3,"last":188.8,"theta":-2.244,"vega":8.032,"contractSymbol":"SPX 260618P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-18","dte":27,"type":"put","volume":30,"oi":737,"ivRaw":14.372,"delta":-0.561,"gamma":0.001,"optionHigh":136.88,"optionLow":128.4,"bid":123.7,"ask":124.6,"last":128.4,"theta":-2.233,"vega":8.011,"contractSymbol":"SPX 260618P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-22","dte":31,"type":"put","volume":15,"oi":49,"ivRaw":13.058,"delta":-0.398,"gamma":0.001,"optionHigh":93.22,"optionLow":86.65,"bid":82.4,"ask":82.9,"last":86.65,"theta":-1.9,"vega":8.439,"contractSymbol":"SPXW 260622P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-22","dte":31,"type":"put","volume":22,"oi":26,"ivRaw":12.99,"delta":-0.404,"gamma":0.001,"optionHigh":92.42,"optionLow":86.6,"bid":83.8,"ask":84.6,"last":86.6,"theta":-1.9,"vega":8.474,"contractSymbol":"SPXW 260622P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-22","dte":31,"type":"put","volume":4,"oi":30,"ivRaw":12.855,"delta":-0.417,"gamma":0.001,"optionHigh":99.96,"optionLow":87.03,"bid":87,"ask":87.6,"last":87.03,"theta":-1.899,"vega":8.538,"contractSymbol":"SPXW 260622P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-22","dte":31,"type":"put","volume":29,"oi":172,"ivRaw":12.751,"delta":-0.431,"gamma":0.001,"optionHigh":103.15,"optionLow":94.48,"bid":90.2,"ask":90.9,"last":94.48,"theta":-1.9,"vega":8.595,"contractSymbol":"SPXW 260622P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":47,"ivRaw":12.608,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.4,"last":121.49,"theta":-1.894,"vega":8.642,"contractSymbol":"SPXW 260622P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.473,"delta":-0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":98,"last":0,"theta":-1.887,"vega":8.679,"contractSymbol":"SPXW 260622P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-22","dte":31,"type":"put","volume":145,"oi":104,"ivRaw":12.406,"delta":-0.466,"gamma":0.001,"optionHigh":115.6,"optionLow":103.11,"bid":99,"ask":99.8,"last":103.11,"theta":-1.883,"vega":8.694,"contractSymbol":"SPXW 260622P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-22","dte":31,"type":"put","volume":31,"oi":1,"ivRaw":12.328,"delta":-0.473,"gamma":0.001,"optionHigh":115.5,"optionLow":105.1,"bid":100.8,"ask":101.6,"last":105.1,"theta":-1.877,"vega":8.706,"contractSymbol":"SPXW 260622P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-22","dte":31,"type":"put","volume":12,"oi":0,"ivRaw":12.199,"delta":-0.488,"gamma":0.001,"optionHigh":113.7,"optionLow":105.4,"bid":104.6,"ask":105.4,"last":106,"theta":-1.866,"vega":8.721,"contractSymbol":"SPXW 260622P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-22","dte":31,"type":"put","volume":195,"oi":94,"ivRaw":12.072,"delta":-0.503,"gamma":0.002,"optionHigh":121.6,"optionLow":110,"bid":108.6,"ask":109.3,"last":110,"theta":-1.853,"vega":8.724,"contractSymbol":"SPXW 260622P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-22","dte":31,"type":"put","volume":45,"oi":0,"ivRaw":11.989,"delta":-0.518,"gamma":0.002,"optionHigh":128.15,"optionLow":113.8,"bid":112.8,"ask":113.6,"last":113.8,"theta":-1.844,"vega":8.715,"contractSymbol":"SPXW 260622P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":12,"ivRaw":14.732,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.2,"ask":119.8,"last":169.42,"theta":-2.231,"vega":8.698,"contractSymbol":"SPXW 260622P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-22","dte":31,"type":"put","volume":26,"oi":6,"ivRaw":14.456,"delta":-0.562,"gamma":0.001,"optionHigh":148,"optionLow":144.46,"bid":130.8,"ask":131.4,"last":144.46,"theta":-2.181,"vega":8.615,"contractSymbol":"SPXW 260622P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-22","dte":31,"type":"put","volume":2,"oi":0,"ivRaw":14.178,"delta":-0.595,"gamma":0.001,"optionHigh":157.18,"optionLow":157.18,"bid":143.4,"ask":144,"last":157.18,"theta":-2.119,"vega":8.471,"contractSymbol":"SPXW 260622P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-22","dte":31,"type":"put","volume":2,"oi":5,"ivRaw":13.945,"delta":-0.628,"gamma":0.001,"optionHigh":171.53,"optionLow":171.53,"bid":157,"ask":157.8,"last":171.53,"theta":-2.05,"vega":8.267,"contractSymbol":"SPXW 260622P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.699,"delta":-0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.6,"ask":172.4,"last":0,"theta":-1.966,"vega":7.997,"contractSymbol":"SPXW 260622P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.514,"delta":-0.693,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.2,"ask":188,"last":0,"theta":-1.88,"vega":7.675,"contractSymbol":"SPXW 260622P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.331,"delta":-0.724,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197,"ask":210.7,"last":0,"theta":-1.784,"vega":7.297,"contractSymbol":"SPXW 260622P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":2,"ivRaw":13.175,"delta":-0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":212.6,"ask":229.4,"last":256.65,"theta":-1.683,"vega":6.877,"contractSymbol":"SPXW 260622P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.029,"delta":-0.782,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230,"ask":248.1,"last":0,"theta":-1.578,"vega":6.42,"contractSymbol":"SPXW 260622P07725000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":25,"ivRaw":13.162,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.8,"ask":85.6,"last":105.2,"theta":-1.876,"vega":8.581,"contractSymbol":"SPXW 260623P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.1,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.4,"ask":87,"last":0,"theta":-1.877,"vega":8.615,"contractSymbol":"SPXW 260623P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-23","dte":32,"type":"put","volume":14,"oi":0,"ivRaw":13.011,"delta":-0.418,"gamma":0.001,"optionHigh":98.35,"optionLow":94.36,"bid":89.6,"ask":90.2,"last":94.36,"theta":-1.881,"vega":8.68,"contractSymbol":"SPXW 260623P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-23","dte":32,"type":"put","volume":2,"oi":7,"ivRaw":12.856,"delta":-0.431,"gamma":0.001,"optionHigh":104,"optionLow":99.4,"bid":92.8,"ask":93.6,"last":99.4,"theta":-1.875,"vega":8.734,"contractSymbol":"SPXW 260623P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.727,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.2,"ask":97,"last":0,"theta":-1.87,"vega":8.781,"contractSymbol":"SPXW 260623P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-23","dte":32,"type":"put","volume":10,"oi":0,"ivRaw":12.588,"delta":-0.458,"gamma":0.001,"optionHigh":109.45,"optionLow":109.45,"bid":99.8,"ask":100.4,"last":109.45,"theta":-1.862,"vega":8.817,"contractSymbol":"SPXW 260623P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-23","dte":32,"type":"put","volume":15,"oi":10,"ivRaw":12.521,"delta":-0.465,"gamma":0.001,"optionHigh":115.1,"optionLow":109.9,"bid":101.6,"ask":102.2,"last":109.9,"theta":-1.858,"vega":8.832,"contractSymbol":"SPXW 260623P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.456,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":104.2,"last":0,"theta":-1.853,"vega":8.844,"contractSymbol":"SPXW 260623P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.386,"delta":-0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":108,"last":0,"theta":-1.851,"vega":8.86,"contractSymbol":"SPXW 260623P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-23","dte":32,"type":"put","volume":2,"oi":31,"ivRaw":12.2,"delta":-0.502,"gamma":0.001,"optionHigh":115.31,"optionLow":115.05,"bid":111.2,"ask":112,"last":115.31,"theta":-1.83,"vega":8.864,"contractSymbol":"SPXW 260623P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.097,"delta":-0.517,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.2,"ask":116,"last":0,"theta":-1.817,"vega":8.856,"contractSymbol":"SPXW 260623P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-23","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":14.83,"delta":-0.529,"gamma":0.001,"optionHigh":130.74,"optionLow":130.74,"bid":121.8,"ask":122.4,"last":130.74,"theta":-2.196,"vega":8.84,"contractSymbol":"SPXW 260623P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-23","dte":32,"type":"put","volume":122,"oi":0,"ivRaw":14.535,"delta":-0.56,"gamma":0.001,"optionHigh":143.96,"optionLow":139.8,"bid":133.2,"ask":134,"last":143.96,"theta":-2.146,"vega":8.761,"contractSymbol":"SPXW 260623P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.296,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.6,"ask":146.4,"last":0,"theta":-2.09,"vega":8.625,"contractSymbol":"SPXW 260623P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.055,"delta":-0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.2,"ask":160,"last":0,"theta":-2.022,"vega":8.428,"contractSymbol":"SPXW 260623P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.832,"delta":-0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.6,"ask":174.4,"last":0,"theta":-1.945,"vega":8.171,"contractSymbol":"SPXW 260623P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.635,"delta":-0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.2,"ask":190,"last":0,"theta":-1.86,"vega":7.858,"contractSymbol":"SPXW 260623P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.454,"delta":-0.718,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.1,"ask":212.8,"last":0,"theta":-1.768,"vega":7.492,"contractSymbol":"SPXW 260623P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.28,"delta":-0.748,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":214.3,"ask":231,"last":0,"theta":-1.668,"vega":7.079,"contractSymbol":"SPXW 260623P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.123,"delta":-0.776,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.9,"ask":249.8,"last":0,"theta":-1.564,"vega":6.628,"contractSymbol":"SPXW 260623P07725000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":13.176,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.2,"last":141.28,"theta":-1.875,"vega":8.732,"contractSymbol":"SPXW 260624P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":13.119,"delta":-0.409,"gamma":0.001,"optionHigh":100.88,"optionLow":100.1,"bid":89,"ask":89.8,"last":100.88,"theta":-1.876,"vega":8.766,"contractSymbol":"SPXW 260624P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":15,"ivRaw":13.004,"delta":-0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":92.8,"last":114.83,"theta":-1.877,"vega":8.827,"contractSymbol":"SPXW 260624P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-24","dte":33,"type":"put","volume":2,"oi":45,"ivRaw":12.876,"delta":-0.434,"gamma":0.001,"optionHigh":105.47,"optionLow":104.36,"bid":95.4,"ask":96.2,"last":105.47,"theta":-1.874,"vega":8.88,"contractSymbol":"SPXW 260624P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.733,"delta":-0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.8,"ask":99.6,"last":0,"theta":-1.867,"vega":8.924,"contractSymbol":"SPXW 260624P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.598,"delta":-0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103.2,"last":0,"theta":-1.86,"vega":8.958,"contractSymbol":"SPXW 260624P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":9,"ivRaw":12.531,"delta":-0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":105,"last":171.8,"theta":-1.856,"vega":8.972,"contractSymbol":"SPXW 260624P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-24","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":12.671,"delta":-0.475,"gamma":0.001,"optionHigh":117.02,"optionLow":117.02,"bid":106,"ask":106.8,"last":117.02,"theta":-1.879,"vega":8.983,"contractSymbol":"SPXW 260624P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":12.365,"delta":-0.489,"gamma":0.001,"optionHigh":117.8,"optionLow":117.5,"bid":109.8,"ask":110.6,"last":117.8,"theta":-1.845,"vega":8.996,"contractSymbol":"SPXW 260624P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.459,"delta":-0.504,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":114.6,"last":0,"theta":-1.862,"vega":8.998,"contractSymbol":"SPXW 260624P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.097,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.6,"last":0,"theta":-1.816,"vega":8.988,"contractSymbol":"SPXW 260624P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":15.09,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125.2,"last":0,"theta":-2.225,"vega":8.974,"contractSymbol":"SPXW 260624P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":11,"ivRaw":14.803,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.8,"ask":136.6,"last":211.8,"theta":-2.177,"vega":8.896,"contractSymbol":"SPXW 260624P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":21,"ivRaw":14.524,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.2,"ask":148.7,"last":227.1,"theta":-2.119,"vega":8.762,"contractSymbol":"SPXW 260624P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.295,"delta":-0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.6,"ask":162.4,"last":0,"theta":-2.057,"vega":8.572,"contractSymbol":"SPXW 260624P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.071,"delta":-0.653,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176,"ask":176.8,"last":0,"theta":-1.983,"vega":8.323,"contractSymbol":"SPXW 260624P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.843,"delta":-0.684,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191.2,"ask":192,"last":0,"theta":-1.899,"vega":8.017,"contractSymbol":"SPXW 260624P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.684,"delta":-0.713,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.4,"ask":215.1,"last":0,"theta":-1.815,"vega":7.667,"contractSymbol":"SPXW 260624P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.495,"delta":-0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":217.8,"ask":232.9,"last":0,"theta":-1.718,"vega":7.263,"contractSymbol":"SPXW 260624P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.361,"delta":-0.77,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":235.7,"ask":251,"last":0,"theta":-1.623,"vega":6.832,"contractSymbol":"SPXW 260624P07725000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-25","dte":34,"type":"put","volume":5,"oi":10,"ivRaw":13.269,"delta":-0.405,"gamma":0.001,"optionHigh":89.12,"optionLow":89.12,"bid":90.2,"ask":90.8,"last":89.12,"theta":-1.868,"vega":8.876,"contractSymbol":"SPXW 260625P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.233,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":92.4,"last":0,"theta":-1.871,"vega":8.909,"contractSymbol":"SPXW 260625P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.095,"delta":-0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.6,"last":0,"theta":-1.869,"vega":8.968,"contractSymbol":"SPXW 260625P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-25","dte":34,"type":"put","volume":6,"oi":12,"ivRaw":12.955,"delta":-0.436,"gamma":0.001,"optionHigh":106.9,"optionLow":106.82,"bid":98.2,"ask":99,"last":106.82,"theta":-1.864,"vega":9.019,"contractSymbol":"SPXW 260625P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.812,"delta":-0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.4,"last":0,"theta":-1.857,"vega":9.061,"contractSymbol":"SPXW 260625P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.688,"delta":-0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":106,"last":0,"theta":-1.852,"vega":9.095,"contractSymbol":"SPXW 260625P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-25","dte":34,"type":"put","volume":9,"oi":8,"ivRaw":12.835,"delta":-0.47,"gamma":0.001,"optionHigh":124.4,"optionLow":116.27,"bid":107,"ask":107.8,"last":116.27,"theta":-1.876,"vega":9.108,"contractSymbol":"SPXW 260625P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-25","dte":34,"type":"put","volume":4,"oi":0,"ivRaw":12.572,"delta":-0.476,"gamma":0.001,"optionHigh":116.94,"optionLow":116.94,"bid":108.8,"ask":109.6,"last":116.94,"theta":-1.845,"vega":9.118,"contractSymbol":"SPXW 260625P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-25","dte":34,"type":"put","volume":6,"oi":0,"ivRaw":12.455,"delta":-0.49,"gamma":0.001,"optionHigh":122.5,"optionLow":121.6,"bid":112.6,"ask":113.4,"last":121.6,"theta":-1.837,"vega":9.131,"contractSymbol":"SPXW 260625P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":11,"ivRaw":12.307,"delta":-0.504,"gamma":0.001,"optionHigh":126.2,"optionLow":126.2,"bid":116.6,"ask":117.4,"last":126.2,"theta":-1.821,"vega":9.132,"contractSymbol":"SPXW 260625P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.19,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.4,"last":0,"theta":-1.808,"vega":9.122,"contractSymbol":"SPXW 260625P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":5,"ivRaw":15.251,"delta":-0.529,"gamma":0.001,"optionHigh":135.95,"optionLow":135.95,"bid":127,"ask":127.8,"last":135.95,"theta":-2.22,"vega":9.108,"contractSymbol":"SPXW 260625P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":7,"ivRaw":14.969,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":139.1,"last":193.7,"theta":-2.175,"vega":9.033,"contractSymbol":"SPXW 260625P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":16,"ivRaw":14.712,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.8,"ask":151.6,"last":200,"theta":-2.122,"vega":8.904,"contractSymbol":"SPXW 260625P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":9,"ivRaw":14.433,"delta":-0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164,"ask":165,"last":215.8,"theta":-2.055,"vega":8.717,"contractSymbol":"SPXW 260625P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.231,"delta":-0.649,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.4,"ask":179.2,"last":0,"theta":-1.988,"vega":8.478,"contractSymbol":"SPXW 260625P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-25","dte":34,"type":"put","volume":2,"oi":3,"ivRaw":14.025,"delta":-0.679,"gamma":0.001,"optionHigh":206.13,"optionLow":206.13,"bid":193.6,"ask":194.4,"last":206.13,"theta":-1.91,"vega":8.184,"contractSymbol":"SPXW 260625P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.838,"delta":-0.709,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209.6,"ask":210.4,"last":0,"theta":-1.826,"vega":7.84,"contractSymbol":"SPXW 260625P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.668,"delta":-0.737,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218,"ask":235.1,"last":0,"theta":-1.736,"vega":7.453,"contractSymbol":"SPXW 260625P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.499,"delta":-0.765,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":236.4,"ask":253,"last":0,"theta":-1.64,"vega":7.023,"contractSymbol":"SPXW 260625P07725000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-26","dte":35,"type":"put","volume":173,"oi":362,"ivRaw":13.567,"delta":-0.401,"gamma":0.001,"optionHigh":104.37,"optionLow":91.12,"bid":92.2,"ask":92.8,"last":91.12,"theta":-1.806,"vega":8.988,"contractSymbol":"SPXW 260626P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-26","dte":35,"type":"put","volume":4,"oi":17,"ivRaw":13.517,"delta":-0.407,"gamma":0.001,"optionHigh":104.33,"optionLow":99,"bid":93.8,"ask":94.4,"last":99,"theta":-1.807,"vega":9.021,"contractSymbol":"SPXW 260626P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-26","dte":35,"type":"put","volume":2,"oi":30,"ivRaw":13.386,"delta":-0.419,"gamma":0.001,"optionHigh":108.44,"optionLow":101.2,"bid":97,"ask":97.5,"last":101.2,"theta":-1.803,"vega":9.082,"contractSymbol":"SPXW 260626P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-26","dte":35,"type":"put","volume":216,"oi":524,"ivRaw":13.253,"delta":-0.431,"gamma":0.001,"optionHigh":115.45,"optionLow":103.76,"bid":100.2,"ask":100.8,"last":104.05,"theta":-1.798,"vega":9.135,"contractSymbol":"SPXW 260626P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-26","dte":35,"type":"put","volume":8,"oi":29,"ivRaw":13.129,"delta":-0.443,"gamma":0.001,"optionHigh":117.5,"optionLow":108.2,"bid":103.6,"ask":104.4,"last":108.2,"theta":-1.792,"vega":9.181,"contractSymbol":"SPXW 260626P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-26","dte":35,"type":"put","volume":12,"oi":93,"ivRaw":13.024,"delta":-0.456,"gamma":0.001,"optionHigh":114.09,"optionLow":113.44,"bid":107.2,"ask":107.7,"last":114.09,"theta":-1.788,"vega":9.218,"contractSymbol":"SPXW 260626P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-26","dte":35,"type":"put","volume":98,"oi":396,"ivRaw":12.961,"delta":-0.463,"gamma":0.001,"optionHigh":124.83,"optionLow":112.98,"bid":109,"ask":109.6,"last":114.11,"theta":-1.783,"vega":9.233,"contractSymbol":"SPXW 260626P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-26","dte":35,"type":"put","volume":10,"oi":12,"ivRaw":12.906,"delta":-0.469,"gamma":0.001,"optionHigh":117.89,"optionLow":117.89,"bid":110.8,"ask":111.4,"last":117.89,"theta":-1.779,"vega":9.246,"contractSymbol":"SPXW 260626P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-26","dte":35,"type":"put","volume":59,"oi":8,"ivRaw":12.766,"delta":-0.482,"gamma":0.001,"optionHigh":127.24,"optionLow":116,"bid":114.6,"ask":115.2,"last":116,"theta":-1.767,"vega":9.265,"contractSymbol":"SPXW 260626P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-26","dte":35,"type":"put","volume":210,"oi":455,"ivRaw":12.663,"delta":-0.496,"gamma":0.001,"optionHigh":130.55,"optionLow":121.2,"bid":118.6,"ask":119.2,"last":123.88,"theta":-1.756,"vega":9.273,"contractSymbol":"SPXW 260626P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-26","dte":35,"type":"put","volume":3,"oi":12,"ivRaw":12.521,"delta":-0.51,"gamma":0.001,"optionHigh":131.18,"optionLow":131.18,"bid":122.6,"ask":123.2,"last":131.18,"theta":-1.739,"vega":9.27,"contractSymbol":"SPXW 260626P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-26","dte":35,"type":"put","volume":3,"oi":6,"ivRaw":12.4,"delta":-0.524,"gamma":0.001,"optionHigh":131.6,"optionLow":131.6,"bid":126.8,"ask":127.4,"last":131.6,"theta":-1.722,"vega":9.256,"contractSymbol":"SPXW 260626P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":91,"ivRaw":15.193,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129,"ask":129.5,"last":157.4,"theta":-2.093,"vega":9.259,"contractSymbol":"SPXW 260626P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":15.099,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131,"ask":131.7,"last":196.2,"theta":-2.079,"vega":9.25,"contractSymbol":"SPXW 260626P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":15.021,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.6,"ask":136.4,"last":0,"theta":-2.066,"vega":9.227,"contractSymbol":"SPXW 260626P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-26","dte":35,"type":"put","volume":4,"oi":34,"ivRaw":14.919,"delta":-0.551,"gamma":0.001,"optionHigh":154.38,"optionLow":154.33,"bid":140.2,"ask":141,"last":154.33,"theta":-2.047,"vega":9.196,"contractSymbol":"SPXW 260626P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.809,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145,"ask":145.8,"last":0,"theta":-2.026,"vega":9.156,"contractSymbol":"SPXW 260626P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":22,"ivRaw":14.719,"delta":-0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.8,"ask":150.4,"last":172.22,"theta":-2.005,"vega":9.108,"contractSymbol":"SPXW 260626P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":18,"ivRaw":14.627,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":153,"last":204.47,"theta":-1.988,"vega":9.079,"contractSymbol":"SPXW 260626P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":20,"ivRaw":14.609,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155,"ask":155.5,"last":258.8,"theta":-1.981,"vega":9.05,"contractSymbol":"SPXW 260626P07580000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-29","dte":38,"type":"put","volume":12,"oi":65,"ivRaw":15.142,"delta":-0.263,"gamma":0.001,"optionHigh":65.48,"optionLow":61.61,"bid":59.8,"ask":60.4,"last":61.61,"theta":-1.627,"vega":7.906,"contractSymbol":"SPXW 260629P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-29","dte":38,"type":"put","volume":8,"oi":96,"ivRaw":14.839,"delta":-0.283,"gamma":0.001,"optionHigh":71.05,"optionLow":67.9,"bid":64.6,"ask":65.2,"last":68.65,"theta":-1.656,"vega":8.195,"contractSymbol":"SPXW 260629P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":58,"ivRaw":14.532,"delta":-0.304,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":70.4,"last":86.31,"theta":-1.681,"vega":8.474,"contractSymbol":"SPXW 260629P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-29","dte":38,"type":"put","volume":8,"oi":57,"ivRaw":14.229,"delta":-0.327,"gamma":0.001,"optionHigh":84.63,"optionLow":79.55,"bid":75.4,"ask":76,"last":79.55,"theta":-1.702,"vega":8.739,"contractSymbol":"SPXW 260629P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-29","dte":38,"type":"put","volume":8,"oi":121,"ivRaw":13.913,"delta":-0.351,"gamma":0.001,"optionHigh":87.74,"optionLow":84.55,"bid":81.6,"ask":82.2,"last":84.85,"theta":-1.716,"vega":8.983,"contractSymbol":"SPXW 260629P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-29","dte":38,"type":"put","volume":5,"oi":138,"ivRaw":13.628,"delta":-0.378,"gamma":0.001,"optionHigh":100.43,"optionLow":91.64,"bid":88.4,"ask":89,"last":91.64,"theta":-1.727,"vega":9.203,"contractSymbol":"SPXW 260629P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-29","dte":38,"type":"put","volume":3,"oi":72,"ivRaw":13.318,"delta":-0.405,"gamma":0.001,"optionHigh":102.52,"optionLow":98.41,"bid":95.6,"ask":96.4,"last":98.41,"theta":-1.727,"vega":9.387,"contractSymbol":"SPXW 260629P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-29","dte":38,"type":"put","volume":2,"oi":32,"ivRaw":13.173,"delta":-0.435,"gamma":0.001,"optionHigh":114.9,"optionLow":107.53,"bid":103.8,"ask":104.6,"last":107.53,"theta":-1.741,"vega":9.533,"contractSymbol":"SPXW 260629P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-29","dte":38,"type":"put","volume":11,"oi":23,"ivRaw":12.699,"delta":-0.466,"gamma":0.001,"optionHigh":126.1,"optionLow":118.84,"bid":112.6,"ask":113.2,"last":119.52,"theta":-1.703,"vega":9.624,"contractSymbol":"SPXW 260629P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-29","dte":38,"type":"put","volume":76,"oi":37,"ivRaw":12.389,"delta":-0.499,"gamma":0.001,"optionHigh":134.9,"optionLow":122.2,"bid":122,"ask":122.8,"last":122.2,"theta":-1.676,"vega":9.658,"contractSymbol":"SPXW 260629P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-29","dte":38,"type":"put","volume":1,"oi":2,"ivRaw":15.131,"delta":-0.523,"gamma":0.001,"optionHigh":143.83,"optionLow":143.83,"bid":132.4,"ask":133.2,"last":143.83,"theta":-2.026,"vega":9.642,"contractSymbol":"SPXW 260629P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":5,"ivRaw":14.866,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.6,"ask":144.4,"last":204.2,"theta":-1.985,"vega":9.578,"contractSymbol":"SPXW 260629P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":2,"ivRaw":14.606,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.8,"ask":156.4,"last":207.42,"theta":-1.935,"vega":9.463,"contractSymbol":"SPXW 260629P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":6,"ivRaw":14.373,"delta":-0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.8,"ask":169.6,"last":228.68,"theta":-1.88,"vega":9.294,"contractSymbol":"SPXW 260629P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":8,"ivRaw":14.119,"delta":-0.638,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.6,"ask":183.6,"last":215,"theta":-1.811,"vega":9.068,"contractSymbol":"SPXW 260629P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-29","dte":38,"type":"put","volume":4,"oi":1,"ivRaw":13.969,"delta":-0.666,"gamma":0.001,"optionHigh":210,"optionLow":210,"bid":197.6,"ask":198.4,"last":210,"theta":-1.748,"vega":8.798,"contractSymbol":"SPXW 260629P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":4,"ivRaw":13.78,"delta":-0.695,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213.2,"ask":214.2,"last":286.23,"theta":-1.672,"vega":8.473,"contractSymbol":"SPXW 260629P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":6,"ivRaw":13.615,"delta":-0.722,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.2,"ask":237.3,"last":340,"theta":-1.592,"vega":8.104,"contractSymbol":"SPXW 260629P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.468,"delta":-0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240.1,"ask":255.5,"last":0,"theta":-1.508,"vega":7.696,"contractSymbol":"SPXW 260629P07725000","inTheMoney":true},{"strike":7800,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.103,"delta":-0.821,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":294.7,"ask":311.4,"last":0,"theta":-1.244,"vega":6.314,"contractSymbol":"SPXW 260629P07800000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":4,"ivRaw":13.097,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":109,"last":168.7,"theta":-1.707,"vega":9.68,"contractSymbol":"SPXW 260630P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-30","dte":39,"type":"put","volume":1,"oi":66,"ivRaw":13.024,"delta":-0.447,"gamma":0.001,"optionHigh":114.36,"optionLow":114.36,"bid":110,"ask":110.6,"last":114.36,"theta":-1.702,"vega":9.7,"contractSymbol":"SPXW 260630P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-30","dte":39,"type":"put","volume":1,"oi":5,"ivRaw":12.963,"delta":-0.453,"gamma":0.001,"optionHigh":117.76,"optionLow":117.76,"bid":111.8,"ask":112.3,"last":117.76,"theta":-1.699,"vega":9.719,"contractSymbol":"SPXW 260630P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-30","dte":39,"type":"put","volume":1,"oi":14,"ivRaw":12.904,"delta":-0.459,"gamma":0.001,"optionHigh":118.26,"optionLow":118.26,"bid":113.6,"ask":114.1,"last":118.26,"theta":-1.695,"vega":9.735,"contractSymbol":"SPXW 260630P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-30","dte":39,"type":"put","volume":122,"oi":81,"ivRaw":12.843,"delta":-0.466,"gamma":0.001,"optionHigh":128,"optionLow":119.99,"bid":115.4,"ask":116,"last":126,"theta":-1.691,"vega":9.749,"contractSymbol":"SPXW 260630P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-30","dte":39,"type":"put","volume":4,"oi":20,"ivRaw":12.829,"delta":-0.472,"gamma":0.001,"optionHigh":128.7,"optionLow":126.96,"bid":117.2,"ask":117.8,"last":126.96,"theta":-1.692,"vega":9.761,"contractSymbol":"SPXW 260630P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-30","dte":39,"type":"put","volume":4,"oi":11,"ivRaw":12.762,"delta":-0.478,"gamma":0.001,"optionHigh":129.8,"optionLow":122.7,"bid":119.2,"ask":119.6,"last":122.9,"theta":-1.687,"vega":9.771,"contractSymbol":"SPXW 260630P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-30","dte":39,"type":"put","volume":1,"oi":147,"ivRaw":12.689,"delta":-0.485,"gamma":0.001,"optionHigh":125.63,"optionLow":125.63,"bid":121,"ask":121.6,"last":125.63,"theta":-1.68,"vega":9.778,"contractSymbol":"SPXW 260630P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-30","dte":39,"type":"put","volume":10,"oi":7,"ivRaw":12.625,"delta":-0.491,"gamma":0.001,"optionHigh":130.2,"optionLow":128.11,"bid":123,"ask":123.5,"last":128.11,"theta":-1.674,"vega":9.783,"contractSymbol":"SPXW 260630P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-30","dte":39,"type":"put","volume":41,"oi":1071,"ivRaw":12.568,"delta":-0.497,"gamma":0.001,"optionHigh":139.8,"optionLow":127.98,"bid":125,"ask":125.5,"last":129.45,"theta":-1.668,"vega":9.785,"contractSymbol":"SPXW 260630P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":4,"ivRaw":12.525,"delta":-0.504,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":127.6,"last":185.6,"theta":-1.664,"vega":9.784,"contractSymbol":"SPXW 260630P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":4,"ivRaw":12.452,"delta":-0.511,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129,"ask":129.5,"last":187.92,"theta":-1.655,"vega":9.781,"contractSymbol":"SPXW 260630P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-30","dte":39,"type":"put","volume":8,"oi":9,"ivRaw":12.385,"delta":-0.517,"gamma":0.001,"optionHigh":138.6,"optionLow":138.6,"bid":131,"ask":131.8,"last":138.6,"theta":-1.647,"vega":9.775,"contractSymbol":"SPXW 260630P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-30","dte":39,"type":"put","volume":6,"oi":0,"ivRaw":12.326,"delta":-0.524,"gamma":0.001,"optionHigh":144.21,"optionLow":138.66,"bid":133.2,"ask":133.7,"last":138.66,"theta":-1.639,"vega":9.766,"contractSymbol":"SPXW 260630P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-30","dte":39,"type":"put","volume":3,"oi":44,"ivRaw":15.208,"delta":-0.521,"gamma":0.001,"optionHigh":146.67,"optionLow":145.6,"bid":135.4,"ask":135.8,"last":145.6,"theta":-2.001,"vega":9.77,"contractSymbol":"SPXW 260630P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-30","dte":39,"type":"put","volume":10,"oi":6,"ivRaw":15.155,"delta":-0.527,"gamma":0.001,"optionHigh":151,"optionLow":148.66,"bid":137.5,"ask":138,"last":151,"theta":-1.994,"vega":9.762,"contractSymbol":"SPXW 260630P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":1,"ivRaw":15.099,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.2,"last":163.7,"theta":-1.986,"vega":9.752,"contractSymbol":"SPXW 260630P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":1,"ivRaw":15.055,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142,"ask":142.5,"last":197.52,"theta":-1.979,"vega":9.74,"contractSymbol":"SPXW 260630P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-06-30","dte":39,"type":"put","volume":0,"oi":5,"ivRaw":14.973,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.2,"ask":145,"last":163.1,"theta":-1.967,"vega":9.725,"contractSymbol":"SPXW 260630P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-30","dte":39,"type":"put","volume":1,"oi":154,"ivRaw":14.933,"delta":-0.549,"gamma":0.001,"optionHigh":156,"optionLow":156,"bid":146.6,"ask":147,"last":156,"theta":-1.96,"vega":9.709,"contractSymbol":"SPXW 260630P07550000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-01","dte":40,"type":"put","volume":10,"oi":0,"ivRaw":15.257,"delta":-0.272,"gamma":0.001,"optionHigh":66.77,"optionLow":66.75,"bid":64.4,"ask":65.3,"last":66.75,"theta":-1.639,"vega":8.238,"contractSymbol":"SPXW 260701P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-01","dte":40,"type":"put","volume":2,"oi":0,"ivRaw":14.939,"delta":-0.291,"gamma":0.001,"optionHigh":78.15,"optionLow":72.93,"bid":69.2,"ask":70,"last":72.93,"theta":-1.664,"vega":8.517,"contractSymbol":"SPXW 260701P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.642,"delta":-0.312,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.4,"ask":75.3,"last":0,"theta":-1.688,"vega":8.788,"contractSymbol":"SPXW 260701P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.309,"delta":-0.334,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.2,"ask":81.1,"last":0,"theta":-1.702,"vega":9.039,"contractSymbol":"SPXW 260701P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-01","dte":40,"type":"put","volume":8,"oi":0,"ivRaw":14.026,"delta":-0.358,"gamma":0.001,"optionHigh":91.74,"optionLow":89.43,"bid":86.6,"ask":87.6,"last":91.74,"theta":-1.718,"vega":9.276,"contractSymbol":"SPXW 260701P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-01","dte":40,"type":"put","volume":3,"oi":0,"ivRaw":13.7,"delta":-0.383,"gamma":0.001,"optionHigh":104.92,"optionLow":104.92,"bid":93.4,"ask":94.3,"last":104.92,"theta":-1.722,"vega":9.482,"contractSymbol":"SPXW 260701P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.393,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.8,"ask":102.7,"last":0,"theta":-1.722,"vega":9.657,"contractSymbol":"SPXW 260701P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":13.15,"delta":-0.439,"gamma":0.001,"optionHigh":122,"optionLow":121.5,"bid":109,"ask":110.8,"last":121.5,"theta":-1.722,"vega":9.792,"contractSymbol":"SPXW 260701P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-01","dte":40,"type":"put","volume":12,"oi":0,"ivRaw":12.845,"delta":-0.469,"gamma":0.001,"optionHigh":131.91,"optionLow":121.5,"bid":117.6,"ask":119.6,"last":121.5,"theta":-1.706,"vega":9.877,"contractSymbol":"SPXW 260701P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":12.543,"delta":-0.501,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.2,"ask":129.1,"last":0,"theta":-1.681,"vega":9.905,"contractSymbol":"SPXW 260701P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":15.464,"delta":-0.523,"gamma":0.001,"optionHigh":153.41,"optionLow":152.93,"bid":137.6,"ask":139.4,"last":152.93,"theta":-2.046,"vega":9.887,"contractSymbol":"SPXW 260701P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.192,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.8,"ask":150.6,"last":0,"theta":-2.006,"vega":9.825,"contractSymbol":"SPXW 260701P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.976,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":162.6,"last":0,"theta":-1.966,"vega":9.715,"contractSymbol":"SPXW 260701P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.696,"delta":-0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.6,"ask":175.4,"last":0,"theta":-1.909,"vega":9.553,"contractSymbol":"SPXW 260701P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.484,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.4,"ask":192.6,"last":0,"theta":-1.851,"vega":9.342,"contractSymbol":"SPXW 260701P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.285,"delta":-0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202,"ask":207.2,"last":0,"theta":-1.788,"vega":9.081,"contractSymbol":"SPXW 260701P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.089,"delta":-0.688,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":217.6,"ask":222.8,"last":0,"theta":-1.717,"vega":8.771,"contractSymbol":"SPXW 260701P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.96,"delta":-0.714,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.2,"ask":242.4,"last":0,"theta":-1.648,"vega":8.428,"contractSymbol":"SPXW 260701P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.774,"delta":-0.74,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":242,"ask":259.9,"last":0,"theta":-1.566,"vega":8.031,"contractSymbol":"SPXW 260701P07725000","inTheMoney":true},{"strike":7800,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.388,"delta":-0.811,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":298.7,"ask":316.4,"last":0,"theta":-1.318,"vega":6.693,"contractSymbol":"SPXW 260701P07800000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-02","dte":41,"type":"put","volume":25,"oi":90,"ivRaw":15.412,"delta":-0.274,"gamma":0.001,"optionHigh":73.83,"optionLow":65.95,"bid":66.6,"ask":67.3,"last":65.95,"theta":-1.627,"vega":8.376,"contractSymbol":"SPXW 260702P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-02","dte":41,"type":"put","volume":39,"oi":476,"ivRaw":15.092,"delta":-0.293,"gamma":0.001,"optionHigh":81.39,"optionLow":72.14,"bid":71.6,"ask":72.3,"last":72.14,"theta":-1.648,"vega":8.65,"contractSymbol":"SPXW 260702P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-02","dte":41,"type":"put","volume":135,"oi":125,"ivRaw":14.81,"delta":-0.314,"gamma":0.001,"optionHigh":83.63,"optionLow":78.75,"bid":76.8,"ask":77.7,"last":79.38,"theta":-1.672,"vega":8.918,"contractSymbol":"SPXW 260702P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-02","dte":41,"type":"put","volume":13,"oi":43,"ivRaw":14.477,"delta":-0.335,"gamma":0.001,"optionHigh":93.4,"optionLow":85.33,"bid":82.6,"ask":83.4,"last":85.33,"theta":-1.684,"vega":9.165,"contractSymbol":"SPXW 260702P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-02","dte":41,"type":"put","volume":44,"oi":51,"ivRaw":14.189,"delta":-0.359,"gamma":0.001,"optionHigh":102.2,"optionLow":90.87,"bid":89,"ask":89.9,"last":90.87,"theta":-1.697,"vega":9.398,"contractSymbol":"SPXW 260702P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-02","dte":41,"type":"put","volume":44,"oi":197,"ivRaw":13.882,"delta":-0.383,"gamma":0.001,"optionHigh":108.84,"optionLow":98.37,"bid":95.8,"ask":96.6,"last":99.25,"theta":-1.701,"vega":9.602,"contractSymbol":"SPXW 260702P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-02","dte":41,"type":"put","volume":34,"oi":255,"ivRaw":13.716,"delta":-0.41,"gamma":0.001,"optionHigh":115.76,"optionLow":105.43,"bid":103.2,"ask":104,"last":105.43,"theta":-1.716,"vega":9.78,"contractSymbol":"SPXW 260702P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-02","dte":41,"type":"put","volume":86,"oi":249,"ivRaw":13.259,"delta":-0.438,"gamma":0.001,"optionHigh":124.81,"optionLow":113.7,"bid":111.2,"ask":115.3,"last":114.25,"theta":-1.688,"vega":9.91,"contractSymbol":"SPXW 260702P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-02","dte":41,"type":"put","volume":13,"oi":4,"ivRaw":13.122,"delta":-0.467,"gamma":0.001,"optionHigh":130.7,"optionLow":122.73,"bid":120,"ask":124,"last":122.98,"theta":-1.691,"vega":9.998,"contractSymbol":"SPXW 260702P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-02","dte":41,"type":"put","volume":6,"oi":1,"ivRaw":12.82,"delta":-0.498,"gamma":0.001,"optionHigh":137.71,"optionLow":133.42,"bid":129.4,"ask":133.5,"last":133.78,"theta":-1.666,"vega":10.031,"contractSymbol":"SPXW 260702P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-02","dte":41,"type":"put","volume":5,"oi":0,"ivRaw":15.727,"delta":-0.52,"gamma":0.001,"optionHigh":146.57,"optionLow":144.61,"bid":139.6,"ask":140.4,"last":144.61,"theta":-2.024,"vega":10.018,"contractSymbol":"SPXW 260702P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":15.468,"delta":-0.546,"gamma":0.001,"optionHigh":158.83,"optionLow":158.83,"bid":150.6,"ask":155.5,"last":158.83,"theta":-1.986,"vega":9.963,"contractSymbol":"SPXW 260702P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":14.997,"delta":-0.574,"gamma":0.001,"optionHigh":168,"optionLow":168,"bid":162.4,"ask":167.3,"last":168,"theta":-1.914,"vega":9.856,"contractSymbol":"SPXW 260702P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.936,"delta":-0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.2,"ask":180.2,"last":0,"theta":-1.885,"vega":9.712,"contractSymbol":"SPXW 260702P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.737,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.6,"ask":194,"last":0,"theta":-1.831,"vega":9.516,"contractSymbol":"SPXW 260702P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.537,"delta":-0.654,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203,"ask":208.4,"last":0,"theta":-1.769,"vega":9.271,"contractSymbol":"SPXW 260702P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":14.342,"delta":-0.68,"gamma":0.001,"optionHigh":225.93,"optionLow":225.93,"bid":218.2,"ask":223.6,"last":225.93,"theta":-1.7,"vega":8.978,"contractSymbol":"SPXW 260702P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":14.146,"delta":-0.707,"gamma":0.001,"optionHigh":241.24,"optionLow":241.24,"bid":234.4,"ask":235.4,"last":241.24,"theta":-1.624,"vega":8.639,"contractSymbol":"SPXW 260702P07700000","inTheMoney":true},{"strike":7800,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":13.62,"delta":-0.802,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":300.6,"ask":315.8,"last":0,"theta":-1.306,"vega":6.977,"contractSymbol":"SPXW 260702P07800000","inTheMoney":true},{"strike":7900,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":13.239,"delta":-0.877,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":378.9,"ask":398.6,"last":0,"theta":-0.981,"vega":5.092,"contractSymbol":"SPXW 260702P07900000","inTheMoney":true}],"fetchedAt":"2026-05-22T17:29:51.073Z","delayMinutes":0,"source":"schwab","cached":true}