{"ticker":"SPX","spot":7445.72,"expirations":["2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-02"],"contracts":[{"strike":7400,"expiry":"2026-05-21","dte":0,"type":"call","volume":44471,"oi":2357,"ivRaw":30.975,"delta":0.995,"gamma":0.001,"optionHigh":66.5,"optionLow":10.8,"bid":40.7,"ask":47,"last":46.2,"theta":0.46,"vega":0.008,"contractSymbol":"SPXW 260521C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-21","dte":0,"type":"call","volume":38993,"oi":714,"ivRaw":27.893,"delta":0.995,"gamma":0.001,"optionHigh":61.91,"optionLow":8.5,"bid":39.4,"ask":42,"last":39.4,"theta":0.46,"vega":0.008,"contractSymbol":"SPXW 260521C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-21","dte":0,"type":"call","volume":55282,"oi":555,"ivRaw":24.779,"delta":0.994,"gamma":0.001,"optionHigh":56.9,"optionLow":6.4,"bid":34.4,"ask":36.8,"last":33.7,"theta":0.46,"vega":0.009,"contractSymbol":"SPXW 260521C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-21","dte":0,"type":"call","volume":41903,"oi":496,"ivRaw":21.591,"delta":0.994,"gamma":0.001,"optionHigh":52.16,"optionLow":4.8,"bid":29.6,"ask":32,"last":29.5,"theta":0.46,"vega":0.01,"contractSymbol":"SPXW 260521C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-21","dte":0,"type":"call","volume":66551,"oi":1309,"ivRaw":18.41,"delta":0.993,"gamma":0.002,"optionHigh":46.36,"optionLow":3.48,"bid":24.9,"ask":27,"last":24.9,"theta":0.46,"vega":0.011,"contractSymbol":"SPXW 260521C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-21","dte":0,"type":"call","volume":59518,"oi":2370,"ivRaw":15.198,"delta":0.991,"gamma":0.003,"optionHigh":42.85,"optionLow":2.5,"bid":20.3,"ask":22,"last":20.7,"theta":0.459,"vega":0.013,"contractSymbol":"SPXW 260521C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-21","dte":0,"type":"call","volume":77471,"oi":1451,"ivRaw":11.84,"delta":0.989,"gamma":0.004,"optionHigh":38,"optionLow":1.78,"bid":15.3,"ask":17,"last":15.6,"theta":0.46,"vega":0.016,"contractSymbol":"SPXW 260521C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-21","dte":0,"type":"call","volume":68860,"oi":1992,"ivRaw":8.371,"delta":0.985,"gamma":0.008,"optionHigh":33.5,"optionLow":1.27,"bid":10,"ask":12,"last":10.3,"theta":0.46,"vega":0.021,"contractSymbol":"SPXW 260521C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-21","dte":0,"type":"call","volume":113075,"oi":2756,"ivRaw":5.357,"delta":0.959,"gamma":0.029,"optionHigh":28.9,"optionLow":0.9,"bid":5.3,"ask":6,"last":5.7,"theta":0.435,"vega":0.049,"contractSymbol":"SPXW 260521C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-21","dte":0,"type":"call","volume":111258,"oi":1398,"ivRaw":3.397,"delta":0.549,"gamma":0.207,"optionHigh":25.12,"optionLow":0.4,"bid":0.5,"ask":1.3,"last":0.65,"theta":-0.165,"vega":0.223,"contractSymbol":"SPXW 260521C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-21","dte":0,"type":"call","volume":180920,"oi":2899,"ivRaw":4.382,"delta":0.027,"gamma":0.025,"optionHigh":21.2,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.035,"contractSymbol":"SPXW 260521C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-21","dte":0,"type":"call","volume":98372,"oi":599,"ivRaw":8.031,"delta":0.015,"gamma":0.009,"optionHigh":17.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.022,"contractSymbol":"SPXW 260521C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-21","dte":0,"type":"call","volume":111033,"oi":2090,"ivRaw":11.498,"delta":0.011,"gamma":0.005,"optionHigh":14.3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.017,"contractSymbol":"SPXW 260521C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-21","dte":0,"type":"call","volume":91155,"oi":3398,"ivRaw":14.846,"delta":0.009,"gamma":0.003,"optionHigh":11.5,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW 260521C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-21","dte":0,"type":"call","volume":83205,"oi":1840,"ivRaw":18.047,"delta":0.007,"gamma":0.002,"optionHigh":9,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW 260521C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-21","dte":0,"type":"call","volume":57693,"oi":2461,"ivRaw":21.21,"delta":0.006,"gamma":0.002,"optionHigh":7.1,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260521C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-21","dte":0,"type":"call","volume":58917,"oi":1152,"ivRaw":24.371,"delta":0.006,"gamma":0.001,"optionHigh":5.45,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260521C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-21","dte":0,"type":"call","volume":37594,"oi":1710,"ivRaw":27.454,"delta":0.005,"gamma":0.001,"optionHigh":4.17,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260521C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-21","dte":0,"type":"call","volume":33345,"oi":3676,"ivRaw":30.502,"delta":0.005,"gamma":0.001,"optionHigh":3.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260521C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-21","dte":0,"type":"call","volume":21030,"oi":1966,"ivRaw":33.52,"delta":0.004,"gamma":0.001,"optionHigh":2.45,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260521C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-22","dte":1,"type":"call","volume":7344,"oi":7791,"ivRaw":16.744,"delta":0.787,"gamma":0.004,"optionHigh":76.5,"optionLow":27,"bid":59.6,"ask":60.4,"last":60.7,"theta":-13.625,"vega":1.138,"contractSymbol":"SPXW 260522C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-22","dte":1,"type":"call","volume":2169,"oi":490,"ivRaw":16.544,"delta":0.766,"gamma":0.005,"optionHigh":72.61,"optionLow":23.9,"bid":55.6,"ask":56.3,"last":55.57,"theta":-14.526,"vega":1.199,"contractSymbol":"SPXW 260522C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-22","dte":1,"type":"call","volume":3949,"oi":1367,"ivRaw":16.43,"delta":0.743,"gamma":0.005,"optionHigh":66.9,"optionLow":22,"bid":51.6,"ask":52.4,"last":52.7,"theta":-15.631,"vega":1.261,"contractSymbol":"SPXW 260522C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-22","dte":1,"type":"call","volume":2814,"oi":805,"ivRaw":16.266,"delta":0.719,"gamma":0.005,"optionHigh":60.3,"optionLow":20,"bid":47.9,"ask":48.4,"last":47.98,"theta":-16.781,"vega":1.318,"contractSymbol":"SPXW 260522C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-22","dte":1,"type":"call","volume":4594,"oi":984,"ivRaw":16.127,"delta":0.693,"gamma":0.006,"optionHigh":57.86,"optionLow":18.11,"bid":44.4,"ask":44.7,"last":45,"theta":-18.081,"vega":1.373,"contractSymbol":"SPXW 260522C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-22","dte":1,"type":"call","volume":2908,"oi":2342,"ivRaw":15.97,"delta":0.666,"gamma":0.006,"optionHigh":56.1,"optionLow":16.3,"bid":40.8,"ask":41.1,"last":40.08,"theta":-19.481,"vega":1.422,"contractSymbol":"SPXW 260522C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-22","dte":1,"type":"call","volume":3385,"oi":983,"ivRaw":15.826,"delta":0.637,"gamma":0.006,"optionHigh":51.5,"optionLow":14.33,"bid":37.4,"ask":37.7,"last":37.43,"theta":-21.031,"vega":1.465,"contractSymbol":"SPXW 260522C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-22","dte":1,"type":"call","volume":6584,"oi":416,"ivRaw":15.688,"delta":0.607,"gamma":0.006,"optionHigh":47,"optionLow":13,"bid":34.1,"ask":34.4,"last":34,"theta":-22.729,"vega":1.502,"contractSymbol":"SPXW 260522C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-22","dte":1,"type":"call","volume":7618,"oi":2342,"ivRaw":15.548,"delta":0.576,"gamma":0.006,"optionHigh":44.5,"optionLow":11.33,"bid":31,"ask":31.2,"last":31,"theta":-24.49,"vega":1.53,"contractSymbol":"SPXW 260522C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-22","dte":1,"type":"call","volume":5242,"oi":903,"ivRaw":15.441,"delta":0.544,"gamma":0.007,"optionHigh":41.9,"optionLow":9.9,"bid":28,"ask":28.1,"last":28,"theta":-25.547,"vega":1.549,"contractSymbol":"SPXW 260522C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-22","dte":1,"type":"call","volume":11688,"oi":3837,"ivRaw":15.327,"delta":0.511,"gamma":0.007,"optionHigh":38.64,"optionLow":8.8,"bid":25.1,"ask":25.4,"last":25.1,"theta":-24.378,"vega":1.558,"contractSymbol":"SPXW 260522C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-22","dte":1,"type":"call","volume":3938,"oi":672,"ivRaw":15.667,"delta":0.478,"gamma":0.007,"optionHigh":35.4,"optionLow":7.4,"bid":22.5,"ask":22.7,"last":22.55,"theta":-22.635,"vega":1.556,"contractSymbol":"SPXW 260522C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-22","dte":1,"type":"call","volume":5947,"oi":1890,"ivRaw":15.534,"delta":0.445,"gamma":0.007,"optionHigh":32.44,"optionLow":6.5,"bid":20,"ask":20.3,"last":20.05,"theta":-20.14,"vega":1.543,"contractSymbol":"SPXW 260522C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-22","dte":1,"type":"call","volume":3874,"oi":471,"ivRaw":15.423,"delta":0.412,"gamma":0.006,"optionHigh":29.5,"optionLow":5.65,"bid":17.7,"ask":17.9,"last":17.9,"theta":-17.85,"vega":1.52,"contractSymbol":"SPXW 260522C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-22","dte":1,"type":"call","volume":6969,"oi":1239,"ivRaw":15.298,"delta":0.38,"gamma":0.006,"optionHigh":26.6,"optionLow":4.6,"bid":15.6,"ask":15.8,"last":15.59,"theta":-15.7,"vega":1.486,"contractSymbol":"SPXW 260522C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-22","dte":1,"type":"call","volume":4790,"oi":2556,"ivRaw":15.196,"delta":0.347,"gamma":0.006,"optionHigh":23.8,"optionLow":4,"bid":13.6,"ask":13.8,"last":13.67,"theta":-13.75,"vega":1.442,"contractSymbol":"SPXW 260522C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-22","dte":1,"type":"call","volume":5082,"oi":835,"ivRaw":15.048,"delta":0.315,"gamma":0.006,"optionHigh":21.67,"optionLow":3.4,"bid":11.8,"ask":12,"last":11.7,"theta":-11.9,"vega":1.387,"contractSymbol":"SPXW 260522C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-22","dte":1,"type":"call","volume":3551,"oi":637,"ivRaw":14.962,"delta":0.284,"gamma":0.006,"optionHigh":19.03,"optionLow":2.9,"bid":10.2,"ask":10.4,"last":10.1,"theta":-10.3,"vega":1.324,"contractSymbol":"SPXW 260522C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-22","dte":1,"type":"call","volume":5249,"oi":970,"ivRaw":14.833,"delta":0.254,"gamma":0.006,"optionHigh":16.88,"optionLow":2.3,"bid":8.7,"ask":8.9,"last":8.69,"theta":-8.8,"vega":1.252,"contractSymbol":"SPXW 260522C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-22","dte":1,"type":"call","volume":3437,"oi":595,"ivRaw":14.739,"delta":0.226,"gamma":0.005,"optionHigh":14.9,"optionLow":2,"bid":7.4,"ask":7.5,"last":7.4,"theta":-7.495,"vega":1.174,"contractSymbol":"SPXW 260522C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-26","dte":5,"type":"call","volume":962,"oi":2014,"ivRaw":11.461,"delta":0.691,"gamma":0.004,"optionHigh":84.3,"optionLow":39.76,"bid":72.1,"ask":72.7,"last":72.23,"theta":-4.105,"vega":3.074,"contractSymbol":"SPXW 260526C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-26","dte":5,"type":"call","volume":281,"oi":193,"ivRaw":11.345,"delta":0.674,"gamma":0.004,"optionHigh":75.3,"optionLow":36.7,"bid":68.6,"ask":69,"last":68.4,"theta":-4.146,"vega":3.142,"contractSymbol":"SPXW 260526C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-26","dte":5,"type":"call","volume":424,"oi":257,"ivRaw":11.251,"delta":0.657,"gamma":0.004,"optionHigh":71.8,"optionLow":36.5,"bid":65,"ask":65.4,"last":59.3,"theta":-4.188,"vega":3.206,"contractSymbol":"SPXW 260526C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-26","dte":5,"type":"call","volume":513,"oi":403,"ivRaw":11.148,"delta":0.639,"gamma":0.004,"optionHigh":71,"optionLow":34,"bid":61.4,"ask":61.8,"last":56.2,"theta":-4.218,"vega":3.265,"contractSymbol":"SPXW 260526C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-26","dte":5,"type":"call","volume":450,"oi":234,"ivRaw":11.048,"delta":0.621,"gamma":0.004,"optionHigh":67.35,"optionLow":31.16,"bid":57.9,"ask":58.3,"last":57.2,"theta":-4.241,"vega":3.319,"contractSymbol":"SPXW 260526C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-26","dte":5,"type":"call","volume":711,"oi":657,"ivRaw":10.938,"delta":0.602,"gamma":0.004,"optionHigh":65.71,"optionLow":29.41,"bid":54.6,"ask":54.9,"last":51.7,"theta":-4.249,"vega":3.365,"contractSymbol":"SPXW 260526C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-26","dte":5,"type":"call","volume":382,"oi":1087,"ivRaw":10.827,"delta":0.582,"gamma":0.004,"optionHigh":63.25,"optionLow":27.6,"bid":51.3,"ask":51.6,"last":51,"theta":-4.245,"vega":3.405,"contractSymbol":"SPXW 260526C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-26","dte":5,"type":"call","volume":481,"oi":1273,"ivRaw":10.721,"delta":0.562,"gamma":0.004,"optionHigh":58.6,"optionLow":24.23,"bid":48.1,"ask":48.4,"last":48,"theta":-4.233,"vega":3.437,"contractSymbol":"SPXW 260526C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-26","dte":5,"type":"call","volume":1206,"oi":319,"ivRaw":10.628,"delta":0.541,"gamma":0.004,"optionHigh":56.7,"optionLow":23,"bid":45,"ask":45.3,"last":44.95,"theta":-4.214,"vega":3.46,"contractSymbol":"SPXW 260526C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-26","dte":5,"type":"call","volume":1421,"oi":1031,"ivRaw":10.533,"delta":0.519,"gamma":0.004,"optionHigh":53.25,"optionLow":21.21,"bid":42,"ask":42.3,"last":41.7,"theta":-4.182,"vega":3.474,"contractSymbol":"SPXW 260526C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-26","dte":5,"type":"call","volume":2182,"oi":1263,"ivRaw":10.425,"delta":0.498,"gamma":0.004,"optionHigh":50.4,"optionLow":18.5,"bid":39.2,"ask":39.5,"last":39.03,"theta":-4.133,"vega":3.478,"contractSymbol":"SPXW 260526C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-26","dte":5,"type":"call","volume":1825,"oi":240,"ivRaw":11.367,"delta":0.478,"gamma":0.004,"optionHigh":46.2,"optionLow":18.35,"bid":36.4,"ask":36.7,"last":36.4,"theta":-4.457,"vega":3.473,"contractSymbol":"SPXW 260526C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-26","dte":5,"type":"call","volume":1418,"oi":523,"ivRaw":11.256,"delta":0.458,"gamma":0.004,"optionHigh":43.7,"optionLow":15.8,"bid":33.7,"ask":34,"last":32.92,"theta":-4.382,"vega":3.458,"contractSymbol":"SPXW 260526C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-26","dte":5,"type":"call","volume":299,"oi":188,"ivRaw":11.171,"delta":0.437,"gamma":0.004,"optionHigh":41.2,"optionLow":14.5,"bid":31.2,"ask":31.5,"last":31.47,"theta":-4.305,"vega":3.434,"contractSymbol":"SPXW 260526C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-26","dte":5,"type":"call","volume":1868,"oi":488,"ivRaw":11.085,"delta":0.416,"gamma":0.004,"optionHigh":37.7,"optionLow":13.6,"bid":28.8,"ask":29.1,"last":28.95,"theta":-4.216,"vega":3.401,"contractSymbol":"SPXW 260526C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-26","dte":5,"type":"call","volume":3708,"oi":636,"ivRaw":10.999,"delta":0.395,"gamma":0.004,"optionHigh":35.25,"optionLow":11.67,"bid":26.5,"ask":26.8,"last":26.52,"theta":-4.115,"vega":3.357,"contractSymbol":"SPXW 260526C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-26","dte":5,"type":"call","volume":1858,"oi":274,"ivRaw":10.908,"delta":0.374,"gamma":0.004,"optionHigh":32.68,"optionLow":10.8,"bid":24.3,"ask":24.6,"last":24.34,"theta":-4.001,"vega":3.304,"contractSymbol":"SPXW 260526C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-26","dte":5,"type":"call","volume":365,"oi":159,"ivRaw":10.815,"delta":0.353,"gamma":0.004,"optionHigh":30.9,"optionLow":9.52,"bid":22.3,"ask":22.5,"last":22.25,"theta":-3.874,"vega":3.24,"contractSymbol":"SPXW 260526C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-26","dte":5,"type":"call","volume":845,"oi":549,"ivRaw":10.75,"delta":0.333,"gamma":0.004,"optionHigh":28.6,"optionLow":8.5,"bid":20.3,"ask":20.6,"last":19.8,"theta":-3.748,"vega":3.169,"contractSymbol":"SPXW 260526C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-26","dte":5,"type":"call","volume":424,"oi":260,"ivRaw":10.668,"delta":0.313,"gamma":0.004,"optionHigh":25.4,"optionLow":7.97,"bid":18.5,"ask":18.7,"last":18.55,"theta":-3.605,"vega":3.087,"contractSymbol":"SPXW 260526C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-27","dte":6,"type":"call","volume":144,"oi":444,"ivRaw":12.011,"delta":0.669,"gamma":0.003,"optionHigh":82.5,"optionLow":48.1,"bid":78.4,"ask":78.8,"last":67,"theta":-3.96,"vega":3.465,"contractSymbol":"SPXW 260527C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-27","dte":6,"type":"call","volume":145,"oi":84,"ivRaw":11.919,"delta":0.654,"gamma":0.003,"optionHigh":81.25,"optionLow":48.1,"bid":74.8,"ask":75.2,"last":67.04,"theta":-3.99,"vega":3.524,"contractSymbol":"SPXW 260527C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-27","dte":6,"type":"call","volume":246,"oi":160,"ivRaw":11.82,"delta":0.638,"gamma":0.003,"optionHigh":82.5,"optionLow":43,"bid":71.2,"ask":71.6,"last":66,"theta":-4.013,"vega":3.579,"contractSymbol":"SPXW 260527C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-27","dte":6,"type":"call","volume":100,"oi":75,"ivRaw":11.716,"delta":0.623,"gamma":0.003,"optionHigh":78,"optionLow":40.5,"bid":67.7,"ask":68.2,"last":66.2,"theta":-4.027,"vega":3.629,"contractSymbol":"SPXW 260527C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-27","dte":6,"type":"call","volume":339,"oi":175,"ivRaw":11.616,"delta":0.606,"gamma":0.003,"optionHigh":75.6,"optionLow":38.1,"bid":64.3,"ask":64.7,"last":60.08,"theta":-4.035,"vega":3.674,"contractSymbol":"SPXW 260527C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-27","dte":6,"type":"call","volume":374,"oi":324,"ivRaw":11.524,"delta":0.589,"gamma":0.004,"optionHigh":73.05,"optionLow":35.4,"bid":61,"ask":61.4,"last":57.2,"theta":-4.039,"vega":3.714,"contractSymbol":"SPXW 260527C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-27","dte":6,"type":"call","volume":175,"oi":314,"ivRaw":11.423,"delta":0.572,"gamma":0.004,"optionHigh":68.65,"optionLow":33,"bid":57.8,"ask":58.2,"last":56.63,"theta":-4.033,"vega":3.748,"contractSymbol":"SPXW 260527C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-27","dte":6,"type":"call","volume":53,"oi":121,"ivRaw":11.327,"delta":0.554,"gamma":0.004,"optionHigh":58.95,"optionLow":30.65,"bid":54.6,"ask":55,"last":48.84,"theta":-4.02,"vega":3.775,"contractSymbol":"SPXW 260527C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-27","dte":6,"type":"call","volume":234,"oi":93,"ivRaw":11.221,"delta":0.536,"gamma":0.004,"optionHigh":64.12,"optionLow":29,"bid":51.5,"ask":51.9,"last":50.39,"theta":-3.995,"vega":3.794,"contractSymbol":"SPXW 260527C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-27","dte":6,"type":"call","volume":78,"oi":115,"ivRaw":11.117,"delta":0.518,"gamma":0.004,"optionHigh":53.57,"optionLow":29.2,"bid":48.5,"ask":48.9,"last":47,"theta":-3.962,"vega":3.806,"contractSymbol":"SPXW 260527C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-27","dte":6,"type":"call","volume":652,"oi":439,"ivRaw":11.017,"delta":0.499,"gamma":0.004,"optionHigh":57.72,"optionLow":23.59,"bid":45.7,"ask":46.1,"last":43.8,"theta":-3.923,"vega":3.81,"contractSymbol":"SPXW 260527C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-27","dte":6,"type":"call","volume":126,"oi":52,"ivRaw":12.056,"delta":0.482,"gamma":0.003,"optionHigh":50.92,"optionLow":23.2,"bid":42.9,"ask":43.3,"last":41.5,"theta":-4.252,"vega":3.806,"contractSymbol":"SPXW 260527C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-27","dte":6,"type":"call","volume":223,"oi":175,"ivRaw":11.961,"delta":0.465,"gamma":0.003,"optionHigh":49.1,"optionLow":20.09,"bid":40.2,"ask":40.5,"last":40.6,"theta":-4.197,"vega":3.795,"contractSymbol":"SPXW 260527C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-27","dte":6,"type":"call","volume":64,"oi":93,"ivRaw":11.868,"delta":0.447,"gamma":0.003,"optionHigh":41.01,"optionLow":20.5,"bid":37.6,"ask":37.9,"last":38,"theta":-4.135,"vega":3.776,"contractSymbol":"SPXW 260527C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-27","dte":6,"type":"call","volume":179,"oi":152,"ivRaw":11.791,"delta":0.429,"gamma":0.003,"optionHigh":39.15,"optionLow":18.2,"bid":35.1,"ask":35.4,"last":33,"theta":-4.069,"vega":3.749,"contractSymbol":"SPXW 260527C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-27","dte":6,"type":"call","volume":389,"oi":457,"ivRaw":11.701,"delta":0.411,"gamma":0.003,"optionHigh":40.3,"optionLow":16.9,"bid":32.7,"ask":33,"last":31.53,"theta":-3.99,"vega":3.714,"contractSymbol":"SPXW 260527C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-27","dte":6,"type":"call","volume":273,"oi":248,"ivRaw":11.618,"delta":0.393,"gamma":0.003,"optionHigh":37.88,"optionLow":15.5,"bid":30.4,"ask":30.7,"last":29.8,"theta":-3.906,"vega":3.672,"contractSymbol":"SPXW 260527C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-27","dte":6,"type":"call","volume":156,"oi":84,"ivRaw":11.533,"delta":0.375,"gamma":0.003,"optionHigh":31.6,"optionLow":14.73,"bid":28.2,"ask":28.5,"last":27.89,"theta":-3.813,"vega":3.621,"contractSymbol":"SPXW 260527C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-27","dte":6,"type":"call","volume":155,"oi":185,"ivRaw":11.45,"delta":0.357,"gamma":0.003,"optionHigh":29.4,"optionLow":13.2,"bid":26.1,"ask":26.4,"last":26.35,"theta":-3.712,"vega":3.562,"contractSymbol":"SPXW 260527C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-27","dte":6,"type":"call","volume":117,"oi":81,"ivRaw":11.368,"delta":0.339,"gamma":0.003,"optionHigh":30.86,"optionLow":12.69,"bid":24.1,"ask":24.4,"last":24.35,"theta":-3.604,"vega":3.495,"contractSymbol":"SPXW 260527C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-28","dte":7,"type":"call","volume":288,"oi":2140,"ivRaw":12.424,"delta":0.653,"gamma":0.003,"optionHigh":94.99,"optionLow":53,"bid":84,"ask":84.5,"last":81.24,"theta":-3.803,"vega":3.81,"contractSymbol":"SPXW 260528C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-28","dte":7,"type":"call","volume":313,"oi":62,"ivRaw":12.332,"delta":0.639,"gamma":0.003,"optionHigh":84.2,"optionLow":51.9,"bid":80.5,"ask":80.9,"last":82.2,"theta":-3.822,"vega":3.863,"contractSymbol":"SPXW 260528C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-28","dte":7,"type":"call","volume":127,"oi":235,"ivRaw":12.237,"delta":0.625,"gamma":0.003,"optionHigh":88.1,"optionLow":49.8,"bid":77,"ask":77.4,"last":67.17,"theta":-3.835,"vega":3.911,"contractSymbol":"SPXW 260528C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-28","dte":7,"type":"call","volume":58,"oi":42,"ivRaw":12.137,"delta":0.611,"gamma":0.003,"optionHigh":76.96,"optionLow":49.71,"bid":73.6,"ask":74,"last":69.6,"theta":-3.841,"vega":3.956,"contractSymbol":"SPXW 260528C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-28","dte":7,"type":"call","volume":211,"oi":144,"ivRaw":12.042,"delta":0.596,"gamma":0.003,"optionHigh":75.18,"optionLow":45.85,"bid":70.2,"ask":70.6,"last":63.9,"theta":-3.844,"vega":3.996,"contractSymbol":"SPXW 260528C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-28","dte":7,"type":"call","volume":39,"oi":162,"ivRaw":11.945,"delta":0.581,"gamma":0.003,"optionHigh":77.7,"optionLow":43.23,"bid":66.9,"ask":67.3,"last":59.7,"theta":-3.84,"vega":4.031,"contractSymbol":"SPXW 260528C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-28","dte":7,"type":"call","volume":60,"oi":125,"ivRaw":11.855,"delta":0.565,"gamma":0.003,"optionHigh":69.8,"optionLow":40.4,"bid":63.7,"ask":64.1,"last":63.05,"theta":-3.833,"vega":4.06,"contractSymbol":"SPXW 260528C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-28","dte":7,"type":"call","volume":64,"oi":51,"ivRaw":11.77,"delta":0.55,"gamma":0.003,"optionHigh":64.14,"optionLow":37.3,"bid":60.6,"ask":61,"last":55.75,"theta":-3.822,"vega":4.084,"contractSymbol":"SPXW 260528C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-28","dte":7,"type":"call","volume":76,"oi":181,"ivRaw":11.666,"delta":0.533,"gamma":0.003,"optionHigh":67.61,"optionLow":35.7,"bid":57.5,"ask":57.9,"last":56.9,"theta":-3.798,"vega":4.101,"contractSymbol":"SPXW 260528C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-28","dte":7,"type":"call","volume":115,"oi":120,"ivRaw":11.566,"delta":0.517,"gamma":0.003,"optionHigh":61.9,"optionLow":32.55,"bid":54.5,"ask":55,"last":54.5,"theta":-3.769,"vega":4.111,"contractSymbol":"SPXW 260528C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-28","dte":7,"type":"call","volume":553,"oi":335,"ivRaw":11.473,"delta":0.5,"gamma":0.003,"optionHigh":60.43,"optionLow":30.86,"bid":51.7,"ask":52.1,"last":51.6,"theta":-3.736,"vega":4.115,"contractSymbol":"SPXW 260528C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-28","dte":7,"type":"call","volume":67,"oi":48,"ivRaw":12.612,"delta":0.485,"gamma":0.003,"optionHigh":55.35,"optionLow":30.12,"bid":48.8,"ask":49.2,"last":49,"theta":-4.072,"vega":4.112,"contractSymbol":"SPXW 260528C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-28","dte":7,"type":"call","volume":168,"oi":89,"ivRaw":12.528,"delta":0.47,"gamma":0.003,"optionHigh":54.42,"optionLow":26.95,"bid":46.1,"ask":46.5,"last":43.92,"theta":-4.03,"vega":4.103,"contractSymbol":"SPXW 260528C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-28","dte":7,"type":"call","volume":52,"oi":21,"ivRaw":12.425,"delta":0.454,"gamma":0.003,"optionHigh":51.5,"optionLow":26,"bid":43.5,"ask":43.9,"last":39.2,"theta":-3.974,"vega":4.087,"contractSymbol":"SPXW 260528C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-28","dte":7,"type":"call","volume":215,"oi":118,"ivRaw":12.35,"delta":0.438,"gamma":0.003,"optionHigh":50.68,"optionLow":21.41,"bid":40.9,"ask":41.3,"last":40.97,"theta":-3.922,"vega":4.065,"contractSymbol":"SPXW 260528C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-28","dte":7,"type":"call","volume":261,"oi":236,"ivRaw":12.255,"delta":0.422,"gamma":0.003,"optionHigh":48.55,"optionLow":19.81,"bid":38.4,"ask":38.8,"last":37.18,"theta":-3.856,"vega":4.036,"contractSymbol":"SPXW 260528C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-28","dte":7,"type":"call","volume":34,"oi":124,"ivRaw":12.167,"delta":0.406,"gamma":0.003,"optionHigh":43.5,"optionLow":19.4,"bid":36,"ask":36.4,"last":35.47,"theta":-3.788,"vega":4,"contractSymbol":"SPXW 260528C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-28","dte":7,"type":"call","volume":22,"oi":71,"ivRaw":12.081,"delta":0.39,"gamma":0.003,"optionHigh":33.58,"optionLow":17.95,"bid":33.7,"ask":34.1,"last":33.16,"theta":-3.713,"vega":3.957,"contractSymbol":"SPXW 260528C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-28","dte":7,"type":"call","volume":85,"oi":144,"ivRaw":11.999,"delta":0.374,"gamma":0.003,"optionHigh":31.43,"optionLow":17.85,"bid":31.5,"ask":31.9,"last":29.74,"theta":-3.633,"vega":3.907,"contractSymbol":"SPXW 260528C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-28","dte":7,"type":"call","volume":541,"oi":184,"ivRaw":11.908,"delta":0.358,"gamma":0.003,"optionHigh":30.4,"optionLow":14.29,"bid":29.4,"ask":29.8,"last":29,"theta":-3.544,"vega":3.85,"contractSymbol":"SPXW 260528C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-29","dte":8,"type":"call","volume":1143,"oi":9553,"ivRaw":12.897,"delta":0.643,"gamma":0.003,"optionHigh":103.96,"optionLow":60.1,"bid":90.9,"ask":91.3,"last":90,"theta":-3.801,"vega":4.115,"contractSymbol":"SPXW 260529C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-29","dte":8,"type":"call","volume":140,"oi":507,"ivRaw":12.812,"delta":0.631,"gamma":0.003,"optionHigh":90.57,"optionLow":59.62,"bid":87.4,"ask":87.8,"last":83.53,"theta":-3.812,"vega":4.163,"contractSymbol":"SPXW 260529C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-29","dte":8,"type":"call","volume":111,"oi":4745,"ivRaw":12.724,"delta":0.618,"gamma":0.003,"optionHigh":87.1,"optionLow":56.24,"bid":84,"ask":84.4,"last":79.65,"theta":-3.82,"vega":4.208,"contractSymbol":"SPXW 260529C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-29","dte":8,"type":"call","volume":57,"oi":484,"ivRaw":12.633,"delta":0.605,"gamma":0.003,"optionHigh":84,"optionLow":54.55,"bid":80.6,"ask":81,"last":76.34,"theta":-3.821,"vega":4.248,"contractSymbol":"SPXW 260529C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-29","dte":8,"type":"call","volume":195,"oi":5491,"ivRaw":12.539,"delta":0.591,"gamma":0.003,"optionHigh":80.35,"optionLow":51.72,"bid":77.2,"ask":77.7,"last":70.76,"theta":-3.818,"vega":4.285,"contractSymbol":"SPXW 260529C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-29","dte":8,"type":"call","volume":301,"oi":1153,"ivRaw":12.454,"delta":0.578,"gamma":0.003,"optionHigh":84.89,"optionLow":49.16,"bid":74,"ask":74.4,"last":69.82,"theta":-3.814,"vega":4.317,"contractSymbol":"SPXW 260529C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-29","dte":8,"type":"call","volume":387,"oi":1115,"ivRaw":12.366,"delta":0.564,"gamma":0.003,"optionHigh":80.11,"optionLow":44.5,"bid":70.8,"ask":71.2,"last":70.29,"theta":-3.803,"vega":4.344,"contractSymbol":"SPXW 260529C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-29","dte":8,"type":"call","volume":189,"oi":502,"ivRaw":12.273,"delta":0.55,"gamma":0.003,"optionHigh":72.28,"optionLow":43.2,"bid":67.6,"ask":68.1,"last":67,"theta":-3.787,"vega":4.366,"contractSymbol":"SPXW 260529C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-29","dte":8,"type":"call","volume":196,"oi":706,"ivRaw":12.187,"delta":0.535,"gamma":0.003,"optionHigh":75.55,"optionLow":41.3,"bid":64.6,"ask":65,"last":63.22,"theta":-3.768,"vega":4.383,"contractSymbol":"SPXW 260529C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-29","dte":8,"type":"call","volume":188,"oi":382,"ivRaw":12.096,"delta":0.52,"gamma":0.003,"optionHigh":69.01,"optionLow":41.8,"bid":61.6,"ask":62,"last":61.52,"theta":-3.742,"vega":4.394,"contractSymbol":"SPXW 260529C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-29","dte":8,"type":"call","volume":1881,"oi":9036,"ivRaw":12.013,"delta":0.505,"gamma":0.003,"optionHigh":69.2,"optionLow":36.8,"bid":58.7,"ask":59,"last":58.62,"theta":-3.714,"vega":4.4,"contractSymbol":"SPXW 260529C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-29","dte":8,"type":"call","volume":149,"oi":352,"ivRaw":11.909,"delta":0.49,"gamma":0.003,"optionHigh":67,"optionLow":34.9,"bid":55.8,"ask":56.2,"last":52.4,"theta":-3.673,"vega":4.398,"contractSymbol":"SPXW 260529C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-29","dte":8,"type":"call","volume":262,"oi":796,"ivRaw":13.131,"delta":0.478,"gamma":0.003,"optionHigh":62.47,"optionLow":32.84,"bid":53.1,"ask":53.4,"last":51,"theta":-4.007,"vega":4.393,"contractSymbol":"SPXW 260529C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-29","dte":8,"type":"call","volume":107,"oi":642,"ivRaw":13.044,"delta":0.464,"gamma":0.003,"optionHigh":59.18,"optionLow":31.3,"bid":50.4,"ask":50.7,"last":50.04,"theta":-3.963,"vega":4.382,"contractSymbol":"SPXW 260529C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-29","dte":8,"type":"call","volume":340,"oi":948,"ivRaw":12.963,"delta":0.45,"gamma":0.003,"optionHigh":56.39,"optionLow":28.75,"bid":47.7,"ask":48.1,"last":47.28,"theta":-3.916,"vega":4.365,"contractSymbol":"SPXW 260529C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-29","dte":8,"type":"call","volume":447,"oi":1720,"ivRaw":12.877,"delta":0.436,"gamma":0.003,"optionHigh":51.52,"optionLow":27,"bid":45.2,"ask":45.5,"last":44.98,"theta":-3.862,"vega":4.342,"contractSymbol":"SPXW 260529C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-29","dte":8,"type":"call","volume":118,"oi":892,"ivRaw":12.785,"delta":0.421,"gamma":0.003,"optionHigh":51.94,"optionLow":24.73,"bid":42.7,"ask":43.1,"last":37.52,"theta":-3.802,"vega":4.313,"contractSymbol":"SPXW 260529C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-29","dte":8,"type":"call","volume":130,"oi":337,"ivRaw":12.7,"delta":0.407,"gamma":0.003,"optionHigh":50.2,"optionLow":23.16,"bid":40.3,"ask":40.7,"last":40.08,"theta":-3.738,"vega":4.279,"contractSymbol":"SPXW 260529C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-29","dte":8,"type":"call","volume":194,"oi":617,"ivRaw":12.622,"delta":0.392,"gamma":0.003,"optionHigh":47.29,"optionLow":22.05,"bid":38,"ask":38.4,"last":37.78,"theta":-3.673,"vega":4.238,"contractSymbol":"SPXW 260529C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-29","dte":8,"type":"call","volume":94,"oi":536,"ivRaw":12.548,"delta":0.378,"gamma":0.003,"optionHigh":42.56,"optionLow":20.7,"bid":35.8,"ask":36.1,"last":33.35,"theta":-3.604,"vega":4.192,"contractSymbol":"SPXW 260529C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-01","dte":11,"type":"call","volume":1096,"oi":1284,"ivRaw":12.124,"delta":0.626,"gamma":0.002,"optionHigh":108.08,"optionLow":69,"bid":97.3,"ask":97.9,"last":99.9,"theta":-2.923,"vega":4.897,"contractSymbol":"SPXW 260601C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-01","dte":11,"type":"call","volume":34,"oi":67,"ivRaw":12.045,"delta":0.615,"gamma":0.002,"optionHigh":94.9,"optionLow":67.66,"bid":93.8,"ask":94.4,"last":86.3,"theta":-2.929,"vega":4.943,"contractSymbol":"SPXW 260601C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-01","dte":11,"type":"call","volume":62,"oi":347,"ivRaw":11.945,"delta":0.603,"gamma":0.002,"optionHigh":102.3,"optionLow":63,"bid":90.4,"ask":91,"last":86.1,"theta":-2.927,"vega":4.985,"contractSymbol":"SPXW 260601C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-01","dte":11,"type":"call","volume":11,"oi":55,"ivRaw":11.872,"delta":0.591,"gamma":0.003,"optionHigh":95.2,"optionLow":62.97,"bid":87.1,"ask":87.6,"last":95.2,"theta":-2.928,"vega":5.023,"contractSymbol":"SPXW 260601C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-01","dte":11,"type":"call","volume":80,"oi":182,"ivRaw":11.8,"delta":0.579,"gamma":0.003,"optionHigh":85.9,"optionLow":57.4,"bid":83.8,"ask":84.4,"last":70.6,"theta":-2.928,"vega":5.057,"contractSymbol":"SPXW 260601C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-01","dte":11,"type":"call","volume":43,"oi":1772,"ivRaw":11.716,"delta":0.566,"gamma":0.003,"optionHigh":84.87,"optionLow":55.8,"bid":80.5,"ask":81.1,"last":74.72,"theta":-2.921,"vega":5.087,"contractSymbol":"SPXW 260601C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-01","dte":11,"type":"call","volume":139,"oi":174,"ivRaw":11.619,"delta":0.554,"gamma":0.003,"optionHigh":86.95,"optionLow":52.74,"bid":77.4,"ask":78,"last":75.07,"theta":-2.909,"vega":5.111,"contractSymbol":"SPXW 260601C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-01","dte":11,"type":"call","volume":136,"oi":126,"ivRaw":11.55,"delta":0.541,"gamma":0.003,"optionHigh":84.23,"optionLow":50.8,"bid":74.2,"ask":74.8,"last":68,"theta":-2.9,"vega":5.131,"contractSymbol":"SPXW 260601C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-01","dte":11,"type":"call","volume":61,"oi":218,"ivRaw":11.458,"delta":0.527,"gamma":0.003,"optionHigh":82.55,"optionLow":50.29,"bid":71.2,"ask":71.8,"last":68.46,"theta":-2.882,"vega":5.146,"contractSymbol":"SPXW 260601C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-01","dte":11,"type":"call","volume":19,"oi":50,"ivRaw":11.373,"delta":0.514,"gamma":0.003,"optionHigh":68.5,"optionLow":47.59,"bid":68.2,"ask":68.8,"last":66.1,"theta":-2.863,"vega":5.155,"contractSymbol":"SPXW 260601C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-01","dte":11,"type":"call","volume":522,"oi":830,"ivRaw":11.297,"delta":0.5,"gamma":0.003,"optionHigh":77.5,"optionLow":43.1,"bid":65.3,"ask":65.8,"last":64.69,"theta":-2.843,"vega":5.158,"contractSymbol":"SPXW 260601C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-01","dte":11,"type":"call","volume":16,"oi":49,"ivRaw":11.203,"delta":0.487,"gamma":0.003,"optionHigh":72,"optionLow":42.17,"bid":62.4,"ask":63,"last":57.11,"theta":-2.815,"vega":5.155,"contractSymbol":"SPXW 260601C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-01","dte":11,"type":"call","volume":118,"oi":193,"ivRaw":12.663,"delta":0.477,"gamma":0.002,"optionHigh":68.98,"optionLow":39.31,"bid":59.6,"ask":60.1,"last":57.35,"theta":-3.158,"vega":5.149,"contractSymbol":"SPXW 260601C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-01","dte":11,"type":"call","volume":20,"oi":97,"ivRaw":12.588,"delta":0.465,"gamma":0.002,"optionHigh":66.73,"optionLow":38.58,"bid":56.9,"ask":57.4,"last":56.1,"theta":-3.129,"vega":5.137,"contractSymbol":"SPXW 260601C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-01","dte":11,"type":"call","volume":57,"oi":301,"ivRaw":12.509,"delta":0.452,"gamma":0.002,"optionHigh":62.9,"optionLow":36.12,"bid":54.2,"ask":54.8,"last":44.87,"theta":-3.097,"vega":5.12,"contractSymbol":"SPXW 260601C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-01","dte":11,"type":"call","volume":112,"oi":275,"ivRaw":12.428,"delta":0.439,"gamma":0.002,"optionHigh":61.13,"optionLow":34.1,"bid":51.7,"ask":52.2,"last":52,"theta":-3.06,"vega":5.098,"contractSymbol":"SPXW 260601C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-01","dte":11,"type":"call","volume":44,"oi":88,"ivRaw":12.343,"delta":0.427,"gamma":0.002,"optionHigh":57.5,"optionLow":30.8,"bid":49.1,"ask":49.7,"last":46.6,"theta":-3.02,"vega":5.07,"contractSymbol":"SPXW 260601C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-01","dte":11,"type":"call","volume":27,"oi":116,"ivRaw":12.265,"delta":0.414,"gamma":0.002,"optionHigh":46.83,"optionLow":29.21,"bid":46.7,"ask":47.2,"last":46.83,"theta":-2.978,"vega":5.036,"contractSymbol":"SPXW 260601C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-01","dte":11,"type":"call","volume":46,"oi":137,"ivRaw":12.195,"delta":0.401,"gamma":0.002,"optionHigh":50.38,"optionLow":27,"bid":44.3,"ask":44.8,"last":43.7,"theta":-2.935,"vega":4.998,"contractSymbol":"SPXW 260601C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-01","dte":11,"type":"call","volume":28,"oi":30,"ivRaw":12.123,"delta":0.388,"gamma":0.002,"optionHigh":49.46,"optionLow":24.8,"bid":42,"ask":42.5,"last":39.95,"theta":-2.889,"vega":4.953,"contractSymbol":"SPXW 260601C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-02","dte":12,"type":"call","volume":29,"oi":480,"ivRaw":12.326,"delta":0.619,"gamma":0.002,"optionHigh":95.8,"optionLow":72.2,"bid":101.6,"ask":102.2,"last":95.8,"theta":-2.837,"vega":5.145,"contractSymbol":"SPXW 260602C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-02","dte":12,"type":"call","volume":45,"oi":21,"ivRaw":12.251,"delta":0.608,"gamma":0.002,"optionHigh":76.6,"optionLow":71.45,"bid":98.2,"ask":98.8,"last":76.6,"theta":-2.84,"vega":5.187,"contractSymbol":"SPXW 260602C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-02","dte":12,"type":"call","volume":12,"oi":41,"ivRaw":12.168,"delta":0.597,"gamma":0.002,"optionHigh":76.8,"optionLow":69,"bid":94.8,"ask":95.4,"last":73.3,"theta":-2.84,"vega":5.227,"contractSymbol":"SPXW 260602C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-02","dte":12,"type":"call","volume":9,"oi":145,"ivRaw":12.076,"delta":0.586,"gamma":0.002,"optionHigh":76,"optionLow":68.4,"bid":91.4,"ask":92,"last":68.57,"theta":-2.836,"vega":5.262,"contractSymbol":"SPXW 260602C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-02","dte":12,"type":"call","volume":10,"oi":382,"ivRaw":11.993,"delta":0.574,"gamma":0.002,"optionHigh":93.97,"optionLow":63.82,"bid":88.2,"ask":88.7,"last":89.63,"theta":-2.831,"vega":5.293,"contractSymbol":"SPXW 260602C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-02","dte":12,"type":"call","volume":8,"oi":522,"ivRaw":11.917,"delta":0.563,"gamma":0.002,"optionHigh":83.67,"optionLow":67.8,"bid":84.9,"ask":85.6,"last":82.6,"theta":-2.826,"vega":5.321,"contractSymbol":"SPXW 260602C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-02","dte":12,"type":"call","volume":3,"oi":235,"ivRaw":11.831,"delta":0.551,"gamma":0.002,"optionHigh":58.58,"optionLow":58.58,"bid":81.8,"ask":82.3,"last":58.58,"theta":-2.816,"vega":5.344,"contractSymbol":"SPXW 260602C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-02","dte":12,"type":"call","volume":18,"oi":14,"ivRaw":11.752,"delta":0.538,"gamma":0.003,"optionHigh":76.4,"optionLow":55.19,"bid":78.6,"ask":79.2,"last":76.4,"theta":-2.804,"vega":5.362,"contractSymbol":"SPXW 260602C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-02","dte":12,"type":"call","volume":15,"oi":129,"ivRaw":11.671,"delta":0.526,"gamma":0.003,"optionHigh":81.32,"optionLow":53.36,"bid":75.6,"ask":76.2,"last":81.32,"theta":-2.79,"vega":5.376,"contractSymbol":"SPXW 260602C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-02","dte":12,"type":"call","volume":6,"oi":25,"ivRaw":11.588,"delta":0.513,"gamma":0.003,"optionHigh":68.4,"optionLow":58.23,"bid":72.6,"ask":73.2,"last":68.4,"theta":-2.772,"vega":5.384,"contractSymbol":"SPXW 260602C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-02","dte":12,"type":"call","volume":36,"oi":243,"ivRaw":11.496,"delta":0.5,"gamma":0.003,"optionHigh":80.4,"optionLow":48.94,"bid":69.7,"ask":70.2,"last":72.8,"theta":-2.75,"vega":5.387,"contractSymbol":"SPXW 260602C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-02","dte":12,"type":"call","volume":77,"oi":13,"ivRaw":11.416,"delta":0.487,"gamma":0.003,"optionHigh":75.2,"optionLow":45,"bid":66.8,"ask":67.3,"last":65,"theta":-2.726,"vega":5.384,"contractSymbol":"SPXW 260602C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-02","dte":12,"type":"call","volume":53,"oi":76,"ivRaw":12.948,"delta":0.479,"gamma":0.002,"optionHigh":69.1,"optionLow":41.3,"bid":64,"ask":64.5,"last":66.77,"theta":-3.072,"vega":5.379,"contractSymbol":"SPXW 260602C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-02","dte":12,"type":"call","volume":6,"oi":4,"ivRaw":12.868,"delta":0.467,"gamma":0.002,"optionHigh":69.23,"optionLow":42.89,"bid":61.2,"ask":61.8,"last":69.23,"theta":-3.045,"vega":5.368,"contractSymbol":"SPXW 260602C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-02","dte":12,"type":"call","volume":48,"oi":60,"ivRaw":12.786,"delta":0.455,"gamma":0.002,"optionHigh":67.4,"optionLow":37.32,"bid":58.5,"ask":59,"last":55.78,"theta":-3.014,"vega":5.353,"contractSymbol":"SPXW 260602C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-02","dte":12,"type":"call","volume":19,"oi":78,"ivRaw":12.711,"delta":0.443,"gamma":0.002,"optionHigh":63.73,"optionLow":37.2,"bid":55.9,"ask":56.5,"last":56.15,"theta":-2.983,"vega":5.332,"contractSymbol":"SPXW 260602C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-02","dte":12,"type":"call","volume":23,"oi":101,"ivRaw":12.634,"delta":0.431,"gamma":0.002,"optionHigh":56.66,"optionLow":35.58,"bid":53.4,"ask":53.9,"last":50.85,"theta":-2.949,"vega":5.307,"contractSymbol":"SPXW 260602C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-02","dte":12,"type":"call","volume":35,"oi":17,"ivRaw":12.554,"delta":0.419,"gamma":0.002,"optionHigh":48.49,"optionLow":33.17,"bid":50.9,"ask":51.4,"last":48.49,"theta":-2.911,"vega":5.276,"contractSymbol":"SPXW 260602C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-02","dte":12,"type":"call","volume":12,"oi":147,"ivRaw":12.482,"delta":0.407,"gamma":0.002,"optionHigh":47.55,"optionLow":30.54,"bid":48.4,"ask":49,"last":47.55,"theta":-2.872,"vega":5.241,"contractSymbol":"SPXW 260602C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-02","dte":12,"type":"call","volume":7,"oi":36,"ivRaw":12.401,"delta":0.395,"gamma":0.002,"optionHigh":45.25,"optionLow":32.22,"bid":46.1,"ask":46.6,"last":45.25,"theta":-2.829,"vega":5.2,"contractSymbol":"SPXW 260602C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-03","dte":13,"type":"call","volume":36,"oi":134,"ivRaw":12.58,"delta":0.613,"gamma":0.002,"optionHigh":109.04,"optionLow":78.1,"bid":106.3,"ask":106.9,"last":104.38,"theta":-2.782,"vega":5.38,"contractSymbol":"SPXW 260603C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-03","dte":13,"type":"call","volume":15,"oi":9,"ivRaw":12.496,"delta":0.603,"gamma":0.002,"optionHigh":101.02,"optionLow":77,"bid":102.9,"ask":103.5,"last":101.02,"theta":-2.782,"vega":5.42,"contractSymbol":"SPXW 260603C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-03","dte":13,"type":"call","volume":11,"oi":50,"ivRaw":12.418,"delta":0.592,"gamma":0.002,"optionHigh":98.2,"optionLow":74.2,"bid":99.5,"ask":100.2,"last":98.2,"theta":-2.782,"vega":5.457,"contractSymbol":"SPXW 260603C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-03","dte":13,"type":"call","volume":4,"oi":119,"ivRaw":12.334,"delta":0.582,"gamma":0.002,"optionHigh":84,"optionLow":72.32,"bid":96.1,"ask":96.7,"last":84,"theta":-2.778,"vega":5.49,"contractSymbol":"SPXW 260603C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-03","dte":13,"type":"call","volume":92,"oi":182,"ivRaw":12.25,"delta":0.571,"gamma":0.002,"optionHigh":98,"optionLow":67.93,"bid":92.9,"ask":93.5,"last":96,"theta":-2.772,"vega":5.519,"contractSymbol":"SPXW 260603C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-03","dte":13,"type":"call","volume":3,"oi":619,"ivRaw":12.174,"delta":0.559,"gamma":0.002,"optionHigh":92.95,"optionLow":76,"bid":89.6,"ask":90.2,"last":92.95,"theta":-2.766,"vega":5.545,"contractSymbol":"SPXW 260603C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-03","dte":13,"type":"call","volume":53,"oi":110,"ivRaw":12.088,"delta":0.548,"gamma":0.002,"optionHigh":88.17,"optionLow":63.8,"bid":86.5,"ask":87.1,"last":80.73,"theta":-2.755,"vega":5.566,"contractSymbol":"SPXW 260603C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-03","dte":13,"type":"call","volume":7,"oi":10,"ivRaw":12.01,"delta":0.537,"gamma":0.002,"optionHigh":79.12,"optionLow":61.2,"bid":83.3,"ask":83.9,"last":79.12,"theta":-2.744,"vega":5.583,"contractSymbol":"SPXW 260603C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-03","dte":13,"type":"call","volume":3,"oi":57,"ivRaw":11.922,"delta":0.525,"gamma":0.002,"optionHigh":79.39,"optionLow":73.2,"bid":80.2,"ask":80.9,"last":79.39,"theta":-2.728,"vega":5.596,"contractSymbol":"SPXW 260603C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-03","dte":13,"type":"call","volume":16,"oi":23,"ivRaw":11.841,"delta":0.513,"gamma":0.002,"optionHigh":81.4,"optionLow":57.85,"bid":77.2,"ask":77.9,"last":72.4,"theta":-2.711,"vega":5.604,"contractSymbol":"SPXW 260603C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-03","dte":13,"type":"call","volume":31,"oi":275,"ivRaw":11.77,"delta":0.501,"gamma":0.002,"optionHigh":81.1,"optionLow":50,"bid":74.3,"ask":75,"last":64.94,"theta":-2.695,"vega":5.607,"contractSymbol":"SPXW 260603C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-03","dte":13,"type":"call","volume":18,"oi":70,"ivRaw":11.684,"delta":0.489,"gamma":0.002,"optionHigh":54.42,"optionLow":50.95,"bid":71.5,"ask":72,"last":54.42,"theta":-2.672,"vega":5.604,"contractSymbol":"SPXW 260603C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-03","dte":13,"type":"call","volume":16,"oi":32,"ivRaw":13.268,"delta":0.481,"gamma":0.002,"optionHigh":74.4,"optionLow":59.2,"bid":68.6,"ask":69.2,"last":66.48,"theta":-3.016,"vega":5.6,"contractSymbol":"SPXW 260603C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-03","dte":13,"type":"call","volume":13,"oi":11,"ivRaw":13.184,"delta":0.47,"gamma":0.002,"optionHigh":71.98,"optionLow":44.9,"bid":65.8,"ask":66.4,"last":57.29,"theta":-2.989,"vega":5.59,"contractSymbol":"SPXW 260603C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-03","dte":13,"type":"call","volume":15,"oi":167,"ivRaw":13.107,"delta":0.459,"gamma":0.002,"optionHigh":70.6,"optionLow":41.34,"bid":63.1,"ask":63.7,"last":54.17,"theta":-2.962,"vega":5.576,"contractSymbol":"SPXW 260603C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-03","dte":13,"type":"call","volume":13,"oi":95,"ivRaw":13.029,"delta":0.448,"gamma":0.002,"optionHigh":66.8,"optionLow":39.8,"bid":60.5,"ask":61.1,"last":64.54,"theta":-2.933,"vega":5.558,"contractSymbol":"SPXW 260603C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-03","dte":13,"type":"call","volume":4,"oi":24,"ivRaw":12.959,"delta":0.436,"gamma":0.002,"optionHigh":67.7,"optionLow":42.11,"bid":57.9,"ask":58.5,"last":67.7,"theta":-2.903,"vega":5.535,"contractSymbol":"SPXW 260603C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-03","dte":13,"type":"call","volume":21,"oi":76,"ivRaw":12.878,"delta":0.425,"gamma":0.002,"optionHigh":61.5,"optionLow":36.5,"bid":55.4,"ask":55.9,"last":61.5,"theta":-2.869,"vega":5.507,"contractSymbol":"SPXW 260603C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-03","dte":13,"type":"call","volume":13,"oi":164,"ivRaw":12.814,"delta":0.414,"gamma":0.002,"optionHigh":54.32,"optionLow":38.41,"bid":52.9,"ask":53.5,"last":52.08,"theta":-2.836,"vega":5.475,"contractSymbol":"SPXW 260603C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-03","dte":13,"type":"call","volume":0,"oi":37,"ivRaw":12.74,"delta":0.403,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":50.5,"ask":51.1,"last":45.9,"theta":-2.798,"vega":5.438,"contractSymbol":"SPXW 260603C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-04","dte":14,"type":"call","volume":27,"oi":202,"ivRaw":12.856,"delta":0.605,"gamma":0.002,"optionHigh":108.7,"optionLow":80.95,"bid":110.4,"ask":111,"last":108.7,"theta":-2.694,"vega":5.615,"contractSymbol":"SPXW 260604C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-04","dte":14,"type":"call","volume":5,"oi":4,"ivRaw":12.766,"delta":0.595,"gamma":0.002,"optionHigh":85.54,"optionLow":80.6,"bid":107,"ask":107.6,"last":85.18,"theta":-2.691,"vega":5.651,"contractSymbol":"SPXW 260604C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-04","dte":14,"type":"call","volume":47,"oi":33,"ivRaw":12.696,"delta":0.585,"gamma":0.002,"optionHigh":115.35,"optionLow":82,"bid":103.6,"ask":104.2,"last":114.44,"theta":-2.692,"vega":5.685,"contractSymbol":"SPXW 260604C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-04","dte":14,"type":"call","volume":9,"oi":22,"ivRaw":12.609,"delta":0.575,"gamma":0.002,"optionHigh":107.12,"optionLow":80.71,"bid":100.2,"ask":101,"last":107.12,"theta":-2.686,"vega":5.715,"contractSymbol":"SPXW 260604C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-04","dte":14,"type":"call","volume":34,"oi":47,"ivRaw":12.531,"delta":0.565,"gamma":0.002,"optionHigh":99.6,"optionLow":69.59,"bid":97.1,"ask":97.7,"last":93.7,"theta":-2.681,"vega":5.741,"contractSymbol":"SPXW 260604C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-04","dte":14,"type":"call","volume":28,"oi":171,"ivRaw":12.444,"delta":0.554,"gamma":0.002,"optionHigh":100.62,"optionLow":74.61,"bid":93.8,"ask":94.5,"last":84.78,"theta":-2.673,"vega":5.764,"contractSymbol":"SPXW 260604C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-04","dte":14,"type":"call","volume":20,"oi":122,"ivRaw":12.365,"delta":0.543,"gamma":0.002,"optionHigh":90,"optionLow":66.55,"bid":90.6,"ask":91.4,"last":84.73,"theta":-2.664,"vega":5.783,"contractSymbol":"SPXW 260604C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-04","dte":14,"type":"call","volume":18,"oi":19,"ivRaw":12.285,"delta":0.532,"gamma":0.002,"optionHigh":94.27,"optionLow":67.92,"bid":87.6,"ask":88.2,"last":94.27,"theta":-2.653,"vega":5.798,"contractSymbol":"SPXW 260604C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-04","dte":14,"type":"call","volume":74,"oi":59,"ivRaw":12.205,"delta":0.521,"gamma":0.002,"optionHigh":95.21,"optionLow":64.39,"bid":84.5,"ask":85.1,"last":82.09,"theta":-2.639,"vega":5.809,"contractSymbol":"SPXW 260604C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-04","dte":14,"type":"call","volume":22,"oi":11,"ivRaw":12.118,"delta":0.51,"gamma":0.002,"optionHigh":91.45,"optionLow":61.49,"bid":81.5,"ask":82.2,"last":91.17,"theta":-2.623,"vega":5.816,"contractSymbol":"SPXW 260604C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-04","dte":14,"type":"call","volume":54,"oi":332,"ivRaw":12.045,"delta":0.499,"gamma":0.002,"optionHigh":85.87,"optionLow":54.85,"bid":78.6,"ask":79.2,"last":78.7,"theta":-2.607,"vega":5.817,"contractSymbol":"SPXW 260604C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-04","dte":14,"type":"call","volume":144,"oi":13,"ivRaw":11.96,"delta":0.487,"gamma":0.002,"optionHigh":87.9,"optionLow":55.85,"bid":75.7,"ask":76.3,"last":75.18,"theta":-2.586,"vega":5.815,"contractSymbol":"SPXW 260604C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-04","dte":14,"type":"call","volume":193,"oi":143,"ivRaw":13.618,"delta":0.48,"gamma":0.002,"optionHigh":83.31,"optionLow":51.89,"bid":72.8,"ask":73.4,"last":73,"theta":-2.933,"vega":5.81,"contractSymbol":"SPXW 260604C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-04","dte":14,"type":"call","volume":30,"oi":4,"ivRaw":13.545,"delta":0.47,"gamma":0.002,"optionHigh":81.01,"optionLow":52.46,"bid":70.1,"ask":70.7,"last":64.68,"theta":-2.911,"vega":5.801,"contractSymbol":"SPXW 260604C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-04","dte":14,"type":"call","volume":17,"oi":39,"ivRaw":13.462,"delta":0.46,"gamma":0.002,"optionHigh":64.8,"optionLow":48.32,"bid":67.4,"ask":68,"last":64.8,"theta":-2.886,"vega":5.787,"contractSymbol":"SPXW 260604C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-04","dte":14,"type":"call","volume":197,"oi":469,"ivRaw":13.388,"delta":0.449,"gamma":0.002,"optionHigh":71.84,"optionLow":46.18,"bid":64.7,"ask":65.4,"last":63.71,"theta":-2.86,"vega":5.77,"contractSymbol":"SPXW 260604C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-04","dte":14,"type":"call","volume":26,"oi":38,"ivRaw":13.313,"delta":0.439,"gamma":0.002,"optionHigh":68.96,"optionLow":44.14,"bid":62.1,"ask":62.7,"last":58.01,"theta":-2.832,"vega":5.748,"contractSymbol":"SPXW 260604C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-04","dte":14,"type":"call","volume":39,"oi":109,"ivRaw":13.236,"delta":0.428,"gamma":0.002,"optionHigh":68.5,"optionLow":45.34,"bid":59.6,"ask":60.2,"last":50.16,"theta":-2.802,"vega":5.722,"contractSymbol":"SPXW 260604C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-04","dte":14,"type":"call","volume":6,"oi":36,"ivRaw":13.168,"delta":0.418,"gamma":0.002,"optionHigh":57.23,"optionLow":40.29,"bid":57.1,"ask":57.7,"last":54.07,"theta":-2.772,"vega":5.692,"contractSymbol":"SPXW 260604C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-04","dte":14,"type":"call","volume":80,"oi":64,"ivRaw":13.093,"delta":0.407,"gamma":0.002,"optionHigh":41,"optionLow":40.88,"bid":54.7,"ask":55.3,"last":40.88,"theta":-2.738,"vega":5.658,"contractSymbol":"SPXW 260604C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-05","dte":15,"type":"call","volume":766,"oi":1572,"ivRaw":13.186,"delta":0.602,"gamma":0.002,"optionHigh":124.66,"optionLow":85.87,"bid":116.1,"ask":116.7,"last":116.02,"theta":-2.705,"vega":5.827,"contractSymbol":"SPXW 260605C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-05","dte":15,"type":"call","volume":186,"oi":78,"ivRaw":13.098,"delta":0.592,"gamma":0.002,"optionHigh":115.3,"optionLow":85.62,"bid":112.7,"ask":113.4,"last":111.55,"theta":-2.702,"vega":5.861,"contractSymbol":"SPXW 260605C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-05","dte":15,"type":"call","volume":256,"oi":540,"ivRaw":13.019,"delta":0.583,"gamma":0.002,"optionHigh":117.9,"optionLow":82.15,"bid":109.4,"ask":110,"last":106.22,"theta":-2.699,"vega":5.893,"contractSymbol":"SPXW 260605C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-05","dte":15,"type":"call","volume":75,"oi":211,"ivRaw":12.941,"delta":0.573,"gamma":0.002,"optionHigh":114.5,"optionLow":79.12,"bid":106.1,"ask":106.8,"last":114.5,"theta":-2.695,"vega":5.921,"contractSymbol":"SPXW 260605C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-05","dte":15,"type":"call","volume":196,"oi":345,"ivRaw":12.864,"delta":0.563,"gamma":0.002,"optionHigh":114.64,"optionLow":77.01,"bid":102.8,"ask":103.4,"last":99.95,"theta":-2.689,"vega":5.947,"contractSymbol":"SPXW 260605C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-05","dte":15,"type":"call","volume":334,"oi":875,"ivRaw":12.778,"delta":0.553,"gamma":0.002,"optionHigh":111.34,"optionLow":75,"bid":99.6,"ask":100.2,"last":98.37,"theta":-2.679,"vega":5.969,"contractSymbol":"SPXW 260605C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-05","dte":15,"type":"call","volume":65,"oi":325,"ivRaw":12.693,"delta":0.543,"gamma":0.002,"optionHigh":102.27,"optionLow":70.22,"bid":96.4,"ask":97,"last":90.58,"theta":-2.669,"vega":5.987,"contractSymbol":"SPXW 260605C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-05","dte":15,"type":"call","volume":40,"oi":450,"ivRaw":12.616,"delta":0.533,"gamma":0.002,"optionHigh":98.79,"optionLow":73.6,"bid":93.3,"ask":93.9,"last":92.59,"theta":-2.658,"vega":6.002,"contractSymbol":"SPXW 260605C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-05","dte":15,"type":"call","volume":142,"oi":581,"ivRaw":12.538,"delta":0.523,"gamma":0.002,"optionHigh":99.11,"optionLow":65.54,"bid":90.3,"ask":90.9,"last":86.55,"theta":-2.645,"vega":6.013,"contractSymbol":"SPXW 260605C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-05","dte":15,"type":"call","volume":47,"oi":60,"ivRaw":12.455,"delta":0.512,"gamma":0.002,"optionHigh":89.8,"optionLow":63.15,"bid":87.3,"ask":87.9,"last":84.1,"theta":-2.63,"vega":6.02,"contractSymbol":"SPXW 260605C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-05","dte":15,"type":"call","volume":1551,"oi":2714,"ivRaw":12.387,"delta":0.502,"gamma":0.002,"optionHigh":95.9,"optionLow":59.44,"bid":84.2,"ask":84.8,"last":84.24,"theta":-2.615,"vega":6.022,"contractSymbol":"SPXW 260605C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-05","dte":15,"type":"call","volume":30,"oi":127,"ivRaw":12.297,"delta":0.491,"gamma":0.002,"optionHigh":87.76,"optionLow":61.14,"bid":81.4,"ask":82,"last":80.92,"theta":-2.594,"vega":6.021,"contractSymbol":"SPXW 260605C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-05","dte":15,"type":"call","volume":264,"oi":383,"ivRaw":14.021,"delta":0.484,"gamma":0.002,"optionHigh":89.26,"optionLow":55.47,"bid":78.5,"ask":79.1,"last":78.65,"theta":-2.942,"vega":6.017,"contractSymbol":"SPXW 260605C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-05","dte":15,"type":"call","volume":29,"oi":332,"ivRaw":13.945,"delta":0.474,"gamma":0.002,"optionHigh":78.74,"optionLow":57.28,"bid":75.7,"ask":76.3,"last":71.22,"theta":-2.921,"vega":6.01,"contractSymbol":"SPXW 260605C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-05","dte":15,"type":"call","volume":256,"oi":247,"ivRaw":13.869,"delta":0.465,"gamma":0.002,"optionHigh":77.15,"optionLow":50.23,"bid":73,"ask":73.6,"last":70.24,"theta":-2.898,"vega":5.998,"contractSymbol":"SPXW 260605C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-05","dte":15,"type":"call","volume":66,"oi":993,"ivRaw":13.792,"delta":0.455,"gamma":0.002,"optionHigh":81.15,"optionLow":49.15,"bid":70.2,"ask":70.8,"last":68.6,"theta":-2.874,"vega":5.983,"contractSymbol":"SPXW 260605C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-05","dte":15,"type":"call","volume":147,"oi":457,"ivRaw":13.716,"delta":0.445,"gamma":0.002,"optionHigh":78.02,"optionLow":48.88,"bid":67.7,"ask":68.2,"last":63.36,"theta":-2.848,"vega":5.965,"contractSymbol":"SPXW 260605C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-05","dte":15,"type":"call","volume":51,"oi":131,"ivRaw":13.639,"delta":0.435,"gamma":0.002,"optionHigh":65.72,"optionLow":47.43,"bid":65.1,"ask":65.7,"last":64.6,"theta":-2.819,"vega":5.942,"contractSymbol":"SPXW 260605C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-05","dte":15,"type":"call","volume":71,"oi":1056,"ivRaw":13.57,"delta":0.425,"gamma":0.002,"optionHigh":73.73,"optionLow":45.81,"bid":62.6,"ask":63.1,"last":68.32,"theta":-2.791,"vega":5.915,"contractSymbol":"SPXW 260605C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-05","dte":15,"type":"call","volume":29,"oi":281,"ivRaw":13.502,"delta":0.415,"gamma":0.002,"optionHigh":62.71,"optionLow":41.53,"bid":60.1,"ask":60.6,"last":57.45,"theta":-2.761,"vega":5.885,"contractSymbol":"SPXW 260605C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-08","dte":18,"type":"call","volume":23,"oi":544,"ivRaw":12.783,"delta":0.593,"gamma":0.002,"optionHigh":121.2,"optionLow":94.6,"bid":122,"ask":122.8,"last":121.2,"theta":-2.341,"vega":6.414,"contractSymbol":"SPXW 260608C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-08","dte":18,"type":"call","volume":14,"oi":1,"ivRaw":12.712,"delta":0.585,"gamma":0.002,"optionHigh":115.3,"optionLow":95.26,"bid":118.7,"ask":119.4,"last":115.3,"theta":-2.34,"vega":6.447,"contractSymbol":"SPXW 260608C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-08","dte":18,"type":"call","volume":10,"oi":104,"ivRaw":12.626,"delta":0.576,"gamma":0.002,"optionHigh":112.45,"optionLow":93.52,"bid":115.4,"ask":116.1,"last":112.45,"theta":-2.335,"vega":6.477,"contractSymbol":"SPXW 260608C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-08","dte":18,"type":"call","volume":10,"oi":0,"ivRaw":12.549,"delta":0.566,"gamma":0.002,"optionHigh":109.37,"optionLow":93.8,"bid":112.1,"ask":112.8,"last":109.37,"theta":-2.33,"vega":6.504,"contractSymbol":"SPXW 260608C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-08","dte":18,"type":"call","volume":57,"oi":97,"ivRaw":12.481,"delta":0.557,"gamma":0.002,"optionHigh":110.24,"optionLow":82.96,"bid":108.9,"ask":109.5,"last":108.3,"theta":-2.325,"vega":6.528,"contractSymbol":"SPXW 260608C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-08","dte":18,"type":"call","volume":30,"oi":238,"ivRaw":12.405,"delta":0.548,"gamma":0.002,"optionHigh":117.36,"optionLow":82.03,"bid":105.7,"ask":106.3,"last":104.1,"theta":-2.318,"vega":6.548,"contractSymbol":"SPXW 260608C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-08","dte":18,"type":"call","volume":40,"oi":56,"ivRaw":12.323,"delta":0.538,"gamma":0.002,"optionHigh":106.38,"optionLow":76.2,"bid":102.5,"ask":103.2,"last":106.38,"theta":-2.309,"vega":6.565,"contractSymbol":"SPXW 260608C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-08","dte":18,"type":"call","volume":2,"oi":1,"ivRaw":12.249,"delta":0.529,"gamma":0.002,"optionHigh":104.32,"optionLow":81.7,"bid":99.4,"ask":100,"last":104.32,"theta":-2.299,"vega":6.579,"contractSymbol":"SPXW 260608C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-08","dte":18,"type":"call","volume":22,"oi":50,"ivRaw":12.167,"delta":0.519,"gamma":0.002,"optionHigh":93.68,"optionLow":72.02,"bid":96.3,"ask":97,"last":92.6,"theta":-2.287,"vega":6.588,"contractSymbol":"SPXW 260608C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-08","dte":18,"type":"call","volume":8,"oi":2,"ivRaw":12.097,"delta":0.509,"gamma":0.002,"optionHigh":95.9,"optionLow":91.8,"bid":93.3,"ask":94,"last":91.8,"theta":-2.276,"vega":6.594,"contractSymbol":"SPXW 260608C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-08","dte":18,"type":"call","volume":64,"oi":459,"ivRaw":12.022,"delta":0.499,"gamma":0.002,"optionHigh":94.06,"optionLow":66.8,"bid":90.4,"ask":91,"last":86.7,"theta":-2.262,"vega":6.596,"contractSymbol":"SPXW 260608C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-08","dte":18,"type":"call","volume":3,"oi":3,"ivRaw":11.939,"delta":0.489,"gamma":0.002,"optionHigh":86.5,"optionLow":75.3,"bid":87.5,"ask":88.2,"last":86.5,"theta":-2.244,"vega":6.593,"contractSymbol":"SPXW 260608C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-08","dte":18,"type":"call","volume":9,"oi":116,"ivRaw":13.84,"delta":0.483,"gamma":0.002,"optionHigh":83.75,"optionLow":68.52,"bid":84.6,"ask":85.2,"last":83.75,"theta":-2.596,"vega":6.59,"contractSymbol":"SPXW 260608C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-08","dte":18,"type":"call","volume":13,"oi":3,"ivRaw":13.754,"delta":0.474,"gamma":0.002,"optionHigh":78.24,"optionLow":70.1,"bid":81.8,"ask":82.4,"last":78.24,"theta":-2.576,"vega":6.582,"contractSymbol":"SPXW 260608C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-08","dte":18,"type":"call","volume":12,"oi":75,"ivRaw":13.692,"delta":0.465,"gamma":0.002,"optionHigh":72.4,"optionLow":57.83,"bid":79,"ask":79.6,"last":72.4,"theta":-2.559,"vega":6.57,"contractSymbol":"SPXW 260608C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-08","dte":18,"type":"call","volume":37,"oi":388,"ivRaw":13.622,"delta":0.456,"gamma":0.002,"optionHigh":82.28,"optionLow":55.23,"bid":76.3,"ask":76.9,"last":79.91,"theta":-2.54,"vega":6.556,"contractSymbol":"SPXW 260608C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-08","dte":18,"type":"call","volume":129,"oi":164,"ivRaw":13.546,"delta":0.447,"gamma":0.002,"optionHigh":84.07,"optionLow":58.51,"bid":73.6,"ask":74.2,"last":69.33,"theta":-2.518,"vega":6.537,"contractSymbol":"SPXW 260608C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-08","dte":18,"type":"call","volume":2,"oi":0,"ivRaw":13.477,"delta":0.438,"gamma":0.002,"optionHigh":54.8,"optionLow":54.8,"bid":71,"ask":71.7,"last":54.8,"theta":-2.496,"vega":6.515,"contractSymbol":"SPXW 260608C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-08","dte":18,"type":"call","volume":11,"oi":209,"ivRaw":13.409,"delta":0.429,"gamma":0.002,"optionHigh":77.29,"optionLow":48.18,"bid":68.5,"ask":69,"last":59.32,"theta":-2.473,"vega":6.49,"contractSymbol":"SPXW 260608C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":13.349,"delta":0.42,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66,"ask":66.6,"last":0,"theta":-2.451,"vega":6.461,"contractSymbol":"SPXW 260608C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-09","dte":19,"type":"call","volume":28,"oi":632,"ivRaw":12.927,"delta":0.59,"gamma":0.002,"optionHigh":109.6,"optionLow":99.8,"bid":126,"ask":126.6,"last":105.1,"theta":-2.302,"vega":6.603,"contractSymbol":"SPXW 260609C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.848,"delta":0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":123.4,"last":0,"theta":-2.299,"vega":6.634,"contractSymbol":"SPXW 260609C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-09","dte":19,"type":"call","volume":12,"oi":18,"ivRaw":12.777,"delta":0.573,"gamma":0.002,"optionHigh":100.3,"optionLow":94.9,"bid":119.3,"ask":119.9,"last":97.9,"theta":-2.296,"vega":6.663,"contractSymbol":"SPXW 260609C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":8,"ivRaw":12.7,"delta":0.564,"gamma":0.002,"optionHigh":116.32,"optionLow":96.46,"bid":116,"ask":116.8,"last":116.32,"theta":-2.29,"vega":6.689,"contractSymbol":"SPXW 260609C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-09","dte":19,"type":"call","volume":14,"oi":57,"ivRaw":12.624,"delta":0.555,"gamma":0.002,"optionHigh":123.1,"optionLow":95.4,"bid":112.8,"ask":113.4,"last":123.1,"theta":-2.284,"vega":6.711,"contractSymbol":"SPXW 260609C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-09","dte":19,"type":"call","volume":15,"oi":116,"ivRaw":12.542,"delta":0.546,"gamma":0.002,"optionHigh":86.69,"optionLow":84.4,"bid":109.6,"ask":110.2,"last":84.4,"theta":-2.276,"vega":6.731,"contractSymbol":"SPXW 260609C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-09","dte":19,"type":"call","volume":18,"oi":21,"ivRaw":12.475,"delta":0.537,"gamma":0.002,"optionHigh":112.34,"optionLow":84.97,"bid":106.4,"ask":107.1,"last":112.34,"theta":-2.269,"vega":6.747,"contractSymbol":"SPXW 260609C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.394,"delta":0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.3,"ask":103.9,"last":0,"theta":-2.258,"vega":6.76,"contractSymbol":"SPXW 260609C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-09","dte":19,"type":"call","volume":7,"oi":14,"ivRaw":12.321,"delta":0.518,"gamma":0.002,"optionHigh":99.24,"optionLow":93.9,"bid":100.2,"ask":100.9,"last":99.24,"theta":-2.248,"vega":6.769,"contractSymbol":"SPXW 260609C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-09","dte":19,"type":"call","volume":6,"oi":0,"ivRaw":12.245,"delta":0.509,"gamma":0.002,"optionHigh":98.33,"optionLow":76.37,"bid":97.2,"ask":97.9,"last":95.6,"theta":-2.236,"vega":6.775,"contractSymbol":"SPXW 260609C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-09","dte":19,"type":"call","volume":44,"oi":1071,"ivRaw":12.165,"delta":0.499,"gamma":0.002,"optionHigh":105.32,"optionLow":72.1,"bid":94.2,"ask":94.8,"last":92.7,"theta":-2.222,"vega":6.776,"contractSymbol":"SPXW 260609C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.084,"delta":0.489,"gamma":0.002,"optionHigh":76.5,"optionLow":71.32,"bid":91.3,"ask":92,"last":71.32,"theta":-2.205,"vega":6.774,"contractSymbol":"SPXW 260609C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-09","dte":19,"type":"call","volume":4,"oi":152,"ivRaw":12.013,"delta":0.479,"gamma":0.002,"optionHigh":99,"optionLow":98.1,"bid":88.4,"ask":89.1,"last":98.1,"theta":-2.19,"vega":6.767,"contractSymbol":"SPXW 260609C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.973,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.6,"ask":86.3,"last":0,"theta":-2.542,"vega":6.763,"contractSymbol":"SPXW 260609C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":34,"ivRaw":13.898,"delta":0.467,"gamma":0.002,"optionHigh":64.06,"optionLow":64.06,"bid":82.8,"ask":83.5,"last":64.06,"theta":-2.524,"vega":6.753,"contractSymbol":"SPXW 260609C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":96,"ivRaw":13.831,"delta":0.458,"gamma":0.002,"optionHigh":82.93,"optionLow":82.93,"bid":80,"ask":80.7,"last":82.93,"theta":-2.506,"vega":6.739,"contractSymbol":"SPXW 260609C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-09","dte":19,"type":"call","volume":9,"oi":95,"ivRaw":13.758,"delta":0.45,"gamma":0.002,"optionHigh":85,"optionLow":73.6,"bid":77.4,"ask":78,"last":85,"theta":-2.486,"vega":6.722,"contractSymbol":"SPXW 260609C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.693,"delta":0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.4,"last":0,"theta":-2.466,"vega":6.701,"contractSymbol":"SPXW 260609C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":144,"ivRaw":13.621,"delta":0.432,"gamma":0.002,"optionHigh":56.75,"optionLow":56.75,"bid":72.2,"ask":72.8,"last":56.75,"theta":-2.444,"vega":6.677,"contractSymbol":"SPXW 260609C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":13.557,"delta":0.423,"gamma":0.002,"optionHigh":66.5,"optionLow":66.5,"bid":69.7,"ask":70.3,"last":66.5,"theta":-2.422,"vega":6.65,"contractSymbol":"SPXW 260609C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-10","dte":20,"type":"call","volume":17,"oi":328,"ivRaw":13.214,"delta":0.587,"gamma":0.002,"optionHigh":115.71,"optionLow":106.16,"bid":130.7,"ask":131.4,"last":106.23,"theta":-2.296,"vega":6.788,"contractSymbol":"SPXW 260610C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-10","dte":20,"type":"call","volume":138,"oi":0,"ivRaw":13.126,"delta":0.579,"gamma":0.002,"optionHigh":126.15,"optionLow":101.33,"bid":127.4,"ask":128.1,"last":126.15,"theta":-2.291,"vega":6.817,"contractSymbol":"SPXW 260610C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-10","dte":20,"type":"call","volume":62,"oi":48,"ivRaw":13.055,"delta":0.57,"gamma":0.002,"optionHigh":131.73,"optionLow":99.84,"bid":124.1,"ask":124.7,"last":122.6,"theta":-2.287,"vega":6.844,"contractSymbol":"SPXW 260610C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.978,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.8,"ask":121.6,"last":0,"theta":-2.281,"vega":6.869,"contractSymbol":"SPXW 260610C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-10","dte":20,"type":"call","volume":17,"oi":78,"ivRaw":12.894,"delta":0.553,"gamma":0.002,"optionHigh":125.08,"optionLow":94.3,"bid":117.5,"ask":118.2,"last":125.08,"theta":-2.274,"vega":6.89,"contractSymbol":"SPXW 260610C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":55,"ivRaw":12.827,"delta":0.545,"gamma":0.002,"optionHigh":93.5,"optionLow":93.5,"bid":114.3,"ask":115,"last":93.5,"theta":-2.268,"vega":6.909,"contractSymbol":"SPXW 260610C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-10","dte":20,"type":"call","volume":3,"oi":37,"ivRaw":12.746,"delta":0.536,"gamma":0.002,"optionHigh":115.7,"optionLow":109.28,"bid":111.2,"ask":111.9,"last":109.28,"theta":-2.258,"vega":6.924,"contractSymbol":"SPXW 260610C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-10","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":12.673,"delta":0.527,"gamma":0.002,"optionHigh":112.19,"optionLow":107.24,"bid":108.1,"ask":108.8,"last":107.24,"theta":-2.249,"vega":6.936,"contractSymbol":"SPXW 260610C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-10","dte":20,"type":"call","volume":6,"oi":31,"ivRaw":12.594,"delta":0.518,"gamma":0.002,"optionHigh":102.83,"optionLow":101.78,"bid":105,"ask":105.7,"last":102.83,"theta":-2.238,"vega":6.945,"contractSymbol":"SPXW 260610C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-10","dte":20,"type":"call","volume":8,"oi":0,"ivRaw":12.52,"delta":0.509,"gamma":0.002,"optionHigh":99.78,"optionLow":98.78,"bid":102,"ask":102.8,"last":99.78,"theta":-2.227,"vega":6.951,"contractSymbol":"SPXW 260610C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-10","dte":20,"type":"call","volume":18,"oi":380,"ivRaw":12.441,"delta":0.5,"gamma":0.002,"optionHigh":111.6,"optionLow":77.2,"bid":99,"ask":99.6,"last":97.32,"theta":-2.213,"vega":6.952,"contractSymbol":"SPXW 260610C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-10","dte":20,"type":"call","volume":6,"oi":0,"ivRaw":12.37,"delta":0.49,"gamma":0.002,"optionHigh":100.2,"optionLow":100.2,"bid":96.1,"ask":96.7,"last":100.2,"theta":-2.199,"vega":6.95,"contractSymbol":"SPXW 260610C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-10","dte":20,"type":"call","volume":6,"oi":25,"ivRaw":12.294,"delta":0.481,"gamma":0.002,"optionHigh":99.8,"optionLow":72.43,"bid":93.2,"ask":93.8,"last":99.8,"theta":-2.183,"vega":6.944,"contractSymbol":"SPXW 260610C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":14.301,"delta":0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":91,"last":0,"theta":-2.534,"vega":6.941,"contractSymbol":"SPXW 260610C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":7,"ivRaw":14.229,"delta":0.469,"gamma":0.002,"optionHigh":67.58,"optionLow":67.58,"bid":87.5,"ask":88.2,"last":67.58,"theta":-2.518,"vega":6.931,"contractSymbol":"SPXW 260610C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":409,"ivRaw":14.159,"delta":0.461,"gamma":0.002,"optionHigh":91.32,"optionLow":91.32,"bid":84.8,"ask":85.4,"last":91.32,"theta":-2.5,"vega":6.919,"contractSymbol":"SPXW 260610C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-10","dte":20,"type":"call","volume":2,"oi":11,"ivRaw":14.089,"delta":0.453,"gamma":0.002,"optionHigh":88.54,"optionLow":88.54,"bid":82.1,"ask":82.7,"last":88.54,"theta":-2.482,"vega":6.903,"contractSymbol":"SPXW 260610C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":14.02,"delta":0.444,"gamma":0.002,"optionHigh":78.5,"optionLow":78.5,"bid":79.5,"ask":80.1,"last":78.5,"theta":-2.462,"vega":6.884,"contractSymbol":"SPXW 260610C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":9,"ivRaw":13.953,"delta":0.436,"gamma":0.002,"optionHigh":75.95,"optionLow":75.95,"bid":76.9,"ask":77.5,"last":75.95,"theta":-2.442,"vega":6.862,"contractSymbol":"SPXW 260610C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-10","dte":20,"type":"call","volume":110,"oi":0,"ivRaw":13.886,"delta":0.427,"gamma":0.002,"optionHigh":73.6,"optionLow":58.6,"bid":74.3,"ask":74.9,"last":73.3,"theta":-2.421,"vega":6.837,"contractSymbol":"SPXW 260610C07495000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":13,"ivRaw":13.789,"delta":0.629,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":155.6,"ask":156.4,"last":149.74,"theta":-2.27,"vega":6.747,"contractSymbol":"SPXW 260611C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":624,"ivRaw":13.725,"delta":0.622,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":152,"ask":152.8,"last":113.2,"theta":-2.273,"vega":6.788,"contractSymbol":"SPXW 260611C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":7,"ivRaw":13.641,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.5,"ask":149.2,"last":105.45,"theta":-2.272,"vega":6.827,"contractSymbol":"SPXW 260611C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-11","dte":21,"type":"call","volume":2,"oi":20,"ivRaw":13.492,"delta":0.6,"gamma":0.002,"optionHigh":117.84,"optionLow":114.01,"bid":141.5,"ask":142.2,"last":117.84,"theta":-2.271,"vega":6.9,"contractSymbol":"SPXW 260611C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-11","dte":21,"type":"call","volume":5,"oi":540,"ivRaw":13.341,"delta":0.584,"gamma":0.002,"optionHigh":131.77,"optionLow":116.37,"bid":134.6,"ask":135.4,"last":131.77,"theta":-2.266,"vega":6.964,"contractSymbol":"SPXW 260611C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-11","dte":21,"type":"call","volume":9,"oi":88,"ivRaw":13.189,"delta":0.568,"gamma":0.002,"optionHigh":138.9,"optionLow":105,"bid":128,"ask":128.7,"last":138.9,"theta":-2.258,"vega":7.019,"contractSymbol":"SPXW 260611C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-11","dte":21,"type":"call","volume":19,"oi":22,"ivRaw":13.044,"delta":0.552,"gamma":0.002,"optionHigh":125.1,"optionLow":106.1,"bid":121.5,"ask":122.2,"last":120.6,"theta":-2.246,"vega":7.063,"contractSymbol":"SPXW 260611C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-11","dte":21,"type":"call","volume":3,"oi":64,"ivRaw":12.97,"delta":0.544,"gamma":0.002,"optionHigh":123.3,"optionLow":108.71,"bid":118.3,"ask":119,"last":123.3,"theta":-2.239,"vega":7.081,"contractSymbol":"SPXW 260611C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-11","dte":21,"type":"call","volume":6,"oi":18,"ivRaw":12.89,"delta":0.535,"gamma":0.002,"optionHigh":109.23,"optionLow":90.4,"bid":115.2,"ask":115.9,"last":109.23,"theta":-2.23,"vega":7.096,"contractSymbol":"SPXW 260611C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-11","dte":21,"type":"call","volume":13,"oi":13,"ivRaw":12.741,"delta":0.518,"gamma":0.002,"optionHigh":115.84,"optionLow":84.83,"bid":109,"ask":109.7,"last":103.5,"theta":-2.21,"vega":7.117,"contractSymbol":"SPXW 260611C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-11","dte":21,"type":"call","volume":27,"oi":379,"ivRaw":12.593,"delta":0.5,"gamma":0.002,"optionHigh":109.74,"optionLow":79.68,"bid":103,"ask":103.6,"last":101.48,"theta":-2.187,"vega":7.124,"contractSymbol":"SPXW 260611C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-11","dte":21,"type":"call","volume":16,"oi":27,"ivRaw":12.442,"delta":0.482,"gamma":0.002,"optionHigh":105.55,"optionLow":76.5,"bid":97.1,"ask":97.8,"last":101,"theta":-2.157,"vega":7.117,"contractSymbol":"SPXW 260611C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":12,"ivRaw":14.435,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92.2,"last":78.26,"theta":-2.494,"vega":7.105,"contractSymbol":"SPXW 260611C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-11","dte":21,"type":"call","volume":69,"oi":48,"ivRaw":14.36,"delta":0.463,"gamma":0.002,"optionHigh":96.48,"optionLow":69.98,"bid":88.7,"ask":89.4,"last":83.8,"theta":-2.476,"vega":7.093,"contractSymbol":"SPXW 260611C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-11","dte":21,"type":"call","volume":7,"oi":33,"ivRaw":14.3,"delta":0.455,"gamma":0.002,"optionHigh":96.73,"optionLow":67.75,"bid":86,"ask":86.7,"last":90.92,"theta":-2.46,"vega":7.079,"contractSymbol":"SPXW 260611C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-11","dte":21,"type":"call","volume":17,"oi":14,"ivRaw":14.164,"delta":0.439,"gamma":0.002,"optionHigh":87.26,"optionLow":81.7,"bid":80.8,"ask":81.4,"last":81.7,"theta":-2.423,"vega":7.041,"contractSymbol":"SPXW 260611C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-11","dte":21,"type":"call","volume":24,"oi":505,"ivRaw":14.031,"delta":0.423,"gamma":0.002,"optionHigh":84.53,"optionLow":58.83,"bid":75.7,"ask":76.3,"last":76.7,"theta":-2.382,"vega":6.99,"contractSymbol":"SPXW 260611C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-11","dte":21,"type":"call","volume":2,"oi":68,"ivRaw":13.913,"delta":0.406,"gamma":0.002,"optionHigh":62.77,"optionLow":53.7,"bid":70.8,"ask":71.4,"last":53.7,"theta":-2.34,"vega":6.927,"contractSymbol":"SPXW 260611C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-11","dte":21,"type":"call","volume":1,"oi":2,"ivRaw":13.791,"delta":0.39,"gamma":0.002,"optionHigh":65.48,"optionLow":65.48,"bid":66.1,"ask":66.7,"last":65.48,"theta":-2.293,"vega":6.851,"contractSymbol":"SPXW 260611C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-11","dte":21,"type":"call","volume":19,"oi":318,"ivRaw":13.728,"delta":0.382,"gamma":0.002,"optionHigh":66.68,"optionLow":45.85,"bid":63.8,"ask":64.4,"last":66.68,"theta":-2.268,"vega":6.808,"contractSymbol":"SPXW 260611C07525000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-12","dte":22,"type":"call","volume":214,"oi":1158,"ivRaw":13.454,"delta":0.585,"gamma":0.002,"optionHigh":150.91,"optionLow":111,"bid":139.3,"ask":139.9,"last":137.85,"theta":-2.269,"vega":7.129,"contractSymbol":"SPXW 260612C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-12","dte":22,"type":"call","volume":88,"oi":47,"ivRaw":13.383,"delta":0.577,"gamma":0.002,"optionHigh":123,"optionLow":111.3,"bid":135.9,"ask":136.6,"last":123,"theta":-2.266,"vega":7.158,"contractSymbol":"SPXW 260612C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-12","dte":22,"type":"call","volume":113,"oi":154,"ivRaw":13.306,"delta":0.569,"gamma":0.002,"optionHigh":141.13,"optionLow":107,"bid":132.6,"ask":133.3,"last":131.22,"theta":-2.26,"vega":7.184,"contractSymbol":"SPXW 260612C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-12","dte":22,"type":"call","volume":65,"oi":232,"ivRaw":13.232,"delta":0.561,"gamma":0.002,"optionHigh":141,"optionLow":105.7,"bid":129.3,"ask":130,"last":137.78,"theta":-2.254,"vega":7.207,"contractSymbol":"SPXW 260612C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-12","dte":22,"type":"call","volume":106,"oi":323,"ivRaw":13.158,"delta":0.553,"gamma":0.002,"optionHigh":119.2,"optionLow":101.65,"bid":126.1,"ask":126.7,"last":119.2,"theta":-2.248,"vega":7.228,"contractSymbol":"SPXW 260612C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-12","dte":22,"type":"call","volume":78,"oi":258,"ivRaw":13.087,"delta":0.545,"gamma":0.002,"optionHigh":126.93,"optionLow":100.9,"bid":122.9,"ask":123.5,"last":119.98,"theta":-2.241,"vega":7.246,"contractSymbol":"SPXW 260612C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-12","dte":22,"type":"call","volume":15,"oi":213,"ivRaw":13.009,"delta":0.537,"gamma":0.002,"optionHigh":123,"optionLow":111.3,"bid":119.7,"ask":120.4,"last":113.73,"theta":-2.231,"vega":7.262,"contractSymbol":"SPXW 260612C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-12","dte":22,"type":"call","volume":69,"oi":70,"ivRaw":12.94,"delta":0.529,"gamma":0.002,"optionHigh":114.95,"optionLow":94.25,"bid":116.6,"ask":117.3,"last":114.95,"theta":-2.223,"vega":7.274,"contractSymbol":"SPXW 260612C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-12","dte":22,"type":"call","volume":78,"oi":77,"ivRaw":12.866,"delta":0.52,"gamma":0.002,"optionHigh":126.5,"optionLow":91.73,"bid":113.4,"ask":114.1,"last":113.75,"theta":-2.212,"vega":7.284,"contractSymbol":"SPXW 260612C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-12","dte":22,"type":"call","volume":41,"oi":98,"ivRaw":12.789,"delta":0.512,"gamma":0.002,"optionHigh":116.43,"optionLow":89.38,"bid":110.5,"ask":111.1,"last":106.6,"theta":-2.201,"vega":7.29,"contractSymbol":"SPXW 260612C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-12","dte":22,"type":"call","volume":130,"oi":1012,"ivRaw":12.717,"delta":0.503,"gamma":0.002,"optionHigh":111.77,"optionLow":83.72,"bid":107.5,"ask":108.1,"last":106.24,"theta":-2.189,"vega":7.293,"contractSymbol":"SPXW 260612C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-12","dte":22,"type":"call","volume":231,"oi":93,"ivRaw":12.643,"delta":0.495,"gamma":0.002,"optionHigh":110.3,"optionLow":82.4,"bid":104.5,"ask":105.1,"last":94.3,"theta":-2.175,"vega":7.292,"contractSymbol":"SPXW 260612C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-12","dte":22,"type":"call","volume":72,"oi":139,"ivRaw":12.559,"delta":0.486,"gamma":0.002,"optionHigh":113.3,"optionLow":78.72,"bid":101.6,"ask":102.2,"last":107.3,"theta":-2.158,"vega":7.288,"contractSymbol":"SPXW 260612C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-12","dte":22,"type":"call","volume":26,"oi":56,"ivRaw":14.686,"delta":0.482,"gamma":0.001,"optionHigh":109.8,"optionLow":78.2,"bid":98.7,"ask":99.4,"last":87.8,"theta":-2.513,"vega":7.286,"contractSymbol":"SPXW 260612C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-12","dte":22,"type":"call","volume":38,"oi":49,"ivRaw":14.614,"delta":0.475,"gamma":0.001,"optionHigh":102.72,"optionLow":76.76,"bid":95.8,"ask":96.5,"last":91.27,"theta":-2.498,"vega":7.278,"contractSymbol":"SPXW 260612C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-12","dte":22,"type":"call","volume":68,"oi":1348,"ivRaw":14.543,"delta":0.467,"gamma":0.001,"optionHigh":100.3,"optionLow":68.83,"bid":93.1,"ask":93.7,"last":90.66,"theta":-2.481,"vega":7.268,"contractSymbol":"SPXW 260612C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-12","dte":22,"type":"call","volume":6,"oi":250,"ivRaw":14.481,"delta":0.459,"gamma":0.002,"optionHigh":89.93,"optionLow":66.69,"bid":90.4,"ask":91,"last":89.93,"theta":-2.466,"vega":7.255,"contractSymbol":"SPXW 260612C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-12","dte":22,"type":"call","volume":42,"oi":97,"ivRaw":14.413,"delta":0.452,"gamma":0.002,"optionHigh":71.37,"optionLow":67.21,"bid":87.7,"ask":88.3,"last":68.13,"theta":-2.448,"vega":7.239,"contractSymbol":"SPXW 260612C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-12","dte":22,"type":"call","volume":29,"oi":76,"ivRaw":14.346,"delta":0.444,"gamma":0.002,"optionHigh":91.62,"optionLow":79.94,"bid":85.1,"ask":85.7,"last":84.06,"theta":-2.43,"vega":7.22,"contractSymbol":"SPXW 260612C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-12","dte":22,"type":"call","volume":24,"oi":25,"ivRaw":14.288,"delta":0.436,"gamma":0.002,"optionHigh":85.28,"optionLow":62,"bid":82.5,"ask":83.1,"last":80.3,"theta":-2.412,"vega":7.199,"contractSymbol":"SPXW 260612C07495000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-15","dte":25,"type":"call","volume":7,"oi":60,"ivRaw":13.506,"delta":0.62,"gamma":0.001,"optionHigh":145.29,"optionLow":134.2,"bid":164,"ask":164.8,"last":134.2,"theta":-2.015,"vega":7.416,"contractSymbol":"SPXW 260615C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-15","dte":25,"type":"call","volume":1,"oi":274,"ivRaw":13.43,"delta":0.613,"gamma":0.001,"optionHigh":148.07,"optionLow":148.07,"bid":160.6,"ask":161.4,"last":148.07,"theta":-2.014,"vega":7.455,"contractSymbol":"SPXW 260615C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-15","dte":25,"type":"call","volume":2,"oi":16,"ivRaw":13.358,"delta":0.606,"gamma":0.001,"optionHigh":156.81,"optionLow":133.43,"bid":157.1,"ask":157.8,"last":156.81,"theta":-2.014,"vega":7.493,"contractSymbol":"SPXW 260615C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-15","dte":25,"type":"call","volume":21,"oi":36,"ivRaw":13.218,"delta":0.592,"gamma":0.002,"optionHigh":136.47,"optionLow":122.7,"bid":150.1,"ask":151,"last":136.47,"theta":-2.012,"vega":7.562,"contractSymbol":"SPXW 260615C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-15","dte":25,"type":"call","volume":69,"oi":433,"ivRaw":13.076,"delta":0.578,"gamma":0.002,"optionHigh":157.26,"optionLow":114.9,"bid":143.3,"ask":144.3,"last":137.04,"theta":-2.007,"vega":7.623,"contractSymbol":"SPXW 260615C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-15","dte":25,"type":"call","volume":89,"oi":57,"ivRaw":12.935,"delta":0.563,"gamma":0.002,"optionHigh":148.08,"optionLow":112.5,"bid":136.6,"ask":137.4,"last":148.08,"theta":-1.999,"vega":7.675,"contractSymbol":"SPXW 260615C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-15","dte":25,"type":"call","volume":99,"oi":115,"ivRaw":12.781,"delta":0.547,"gamma":0.002,"optionHigh":117.6,"optionLow":105.63,"bid":130.2,"ask":130.9,"last":107.19,"theta":-1.986,"vega":7.716,"contractSymbol":"SPXW 260615C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-15","dte":25,"type":"call","volume":59,"oi":531,"ivRaw":12.71,"delta":0.54,"gamma":0.002,"optionHigh":125.72,"optionLow":105.31,"bid":127,"ask":127.7,"last":125.72,"theta":-1.979,"vega":7.733,"contractSymbol":"SPXW 260615C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-15","dte":25,"type":"call","volume":32,"oi":49,"ivRaw":12.647,"delta":0.532,"gamma":0.002,"optionHigh":113,"optionLow":110.5,"bid":123.9,"ask":124.6,"last":110.5,"theta":-1.973,"vega":7.747,"contractSymbol":"SPXW 260615C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-15","dte":25,"type":"call","volume":26,"oi":58,"ivRaw":12.501,"delta":0.515,"gamma":0.002,"optionHigh":120.74,"optionLow":95.78,"bid":117.7,"ask":118.4,"last":115.52,"theta":-1.956,"vega":7.766,"contractSymbol":"SPXW 260615C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-15","dte":25,"type":"call","volume":93,"oi":344,"ivRaw":12.359,"delta":0.499,"gamma":0.002,"optionHigh":116.8,"optionLow":87.72,"bid":111.6,"ask":112.3,"last":109.05,"theta":-1.935,"vega":7.771,"contractSymbol":"SPXW 260615C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-15","dte":25,"type":"call","volume":35,"oi":70,"ivRaw":12.212,"delta":0.482,"gamma":0.002,"optionHigh":116,"optionLow":82.9,"bid":105.7,"ask":106.5,"last":103.26,"theta":-1.91,"vega":7.764,"contractSymbol":"SPXW 260615C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-15","dte":25,"type":"call","volume":10,"oi":55,"ivRaw":14.417,"delta":0.473,"gamma":0.001,"optionHigh":111.1,"optionLow":75.35,"bid":100.1,"ask":100.8,"last":96.93,"theta":-2.253,"vega":7.753,"contractSymbol":"SPXW 260615C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-15","dte":25,"type":"call","volume":84,"oi":289,"ivRaw":14.349,"delta":0.465,"gamma":0.001,"optionHigh":107.36,"optionLow":75.46,"bid":97.3,"ask":98,"last":91.97,"theta":-2.239,"vega":7.742,"contractSymbol":"SPXW 260615C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-15","dte":25,"type":"call","volume":22,"oi":23,"ivRaw":14.283,"delta":0.458,"gamma":0.001,"optionHigh":101.04,"optionLow":91.77,"bid":94.5,"ask":95.3,"last":91.77,"theta":-2.224,"vega":7.729,"contractSymbol":"SPXW 260615C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-15","dte":25,"type":"call","volume":8,"oi":69,"ivRaw":14.154,"delta":0.443,"gamma":0.001,"optionHigh":87.05,"optionLow":69.18,"bid":89.2,"ask":89.9,"last":87.05,"theta":-2.194,"vega":7.693,"contractSymbol":"SPXW 260615C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-15","dte":25,"type":"call","volume":68,"oi":1157,"ivRaw":14.025,"delta":0.428,"gamma":0.001,"optionHigh":94.68,"optionLow":63.6,"bid":84.1,"ask":84.7,"last":82,"theta":-2.161,"vega":7.646,"contractSymbol":"SPXW 260615C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-15","dte":25,"type":"call","volume":20,"oi":127,"ivRaw":13.915,"delta":0.413,"gamma":0.001,"optionHigh":76.3,"optionLow":60.4,"bid":79.1,"ask":79.7,"last":76.3,"theta":-2.127,"vega":7.588,"contractSymbol":"SPXW 260615C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-15","dte":25,"type":"call","volume":10,"oi":40,"ivRaw":13.801,"delta":0.398,"gamma":0.001,"optionHigh":72.16,"optionLow":56.41,"bid":74.2,"ask":74.9,"last":69.17,"theta":-2.09,"vega":7.518,"contractSymbol":"SPXW 260615C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-15","dte":25,"type":"call","volume":10,"oi":1259,"ivRaw":13.742,"delta":0.391,"gamma":0.001,"optionHigh":70.95,"optionLow":55.7,"bid":72,"ask":72.6,"last":70.95,"theta":-2.07,"vega":7.478,"contractSymbol":"SPXW 260615C07525000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-16","dte":26,"type":"call","volume":18,"oi":15,"ivRaw":13.583,"delta":0.617,"gamma":0.001,"optionHigh":167.48,"optionLow":153.56,"bid":167.3,"ask":168,"last":160.28,"theta":-1.986,"vega":7.58,"contractSymbol":"SPXW 260616C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-16","dte":26,"type":"call","volume":69,"oi":173,"ivRaw":13.508,"delta":0.611,"gamma":0.001,"optionHigh":171.8,"optionLow":131.85,"bid":163.7,"ask":164.7,"last":148.13,"theta":-1.985,"vega":7.618,"contractSymbol":"SPXW 260616C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-16","dte":26,"type":"call","volume":1,"oi":14,"ivRaw":13.438,"delta":0.604,"gamma":0.001,"optionHigh":145.47,"optionLow":145.47,"bid":160.2,"ask":161.1,"last":145.47,"theta":-1.985,"vega":7.655,"contractSymbol":"SPXW 260616C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-16","dte":26,"type":"call","volume":6,"oi":57,"ivRaw":13.3,"delta":0.59,"gamma":0.001,"optionHigh":151.69,"optionLow":128.67,"bid":153.3,"ask":154.1,"last":151.69,"theta":-1.982,"vega":7.722,"contractSymbol":"SPXW 260616C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-16","dte":26,"type":"call","volume":127,"oi":258,"ivRaw":13.151,"delta":0.576,"gamma":0.001,"optionHigh":153.76,"optionLow":117.2,"bid":146.6,"ask":147.3,"last":140.7,"theta":-1.975,"vega":7.781,"contractSymbol":"SPXW 260616C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-16","dte":26,"type":"call","volume":291,"oi":55,"ivRaw":13.016,"delta":0.561,"gamma":0.002,"optionHigh":139.45,"optionLow":112.3,"bid":139.9,"ask":140.6,"last":136.85,"theta":-1.968,"vega":7.832,"contractSymbol":"SPXW 260616C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-16","dte":26,"type":"call","volume":111,"oi":8,"ivRaw":12.87,"delta":0.546,"gamma":0.002,"optionHigh":120.9,"optionLow":112.9,"bid":133.4,"ask":134.1,"last":120.9,"theta":-1.956,"vega":7.872,"contractSymbol":"SPXW 260616C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-16","dte":26,"type":"call","volume":54,"oi":47,"ivRaw":12.799,"delta":0.539,"gamma":0.002,"optionHigh":119.8,"optionLow":113.6,"bid":130.2,"ask":131,"last":118.6,"theta":-1.95,"vega":7.888,"contractSymbol":"SPXW 260616C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-16","dte":26,"type":"call","volume":24,"oi":121,"ivRaw":12.723,"delta":0.531,"gamma":0.002,"optionHigh":127.51,"optionLow":114.2,"bid":127,"ask":127.8,"last":127.51,"theta":-1.942,"vega":7.901,"contractSymbol":"SPXW 260616C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-16","dte":26,"type":"call","volume":170,"oi":27,"ivRaw":12.586,"delta":0.515,"gamma":0.002,"optionHigh":119.2,"optionLow":98,"bid":120.9,"ask":121.6,"last":117.7,"theta":-1.926,"vega":7.919,"contractSymbol":"SPXW 260616C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-16","dte":26,"type":"call","volume":393,"oi":48,"ivRaw":12.453,"delta":0.499,"gamma":0.002,"optionHigh":119.9,"optionLow":94.32,"bid":114.9,"ask":115.5,"last":110.8,"theta":-1.907,"vega":7.925,"contractSymbol":"SPXW 260616C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-16","dte":26,"type":"call","volume":266,"oi":24,"ivRaw":12.302,"delta":0.482,"gamma":0.002,"optionHigh":118.8,"optionLow":88.94,"bid":109,"ask":109.7,"last":99.4,"theta":-1.882,"vega":7.917,"contractSymbol":"SPXW 260616C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-16","dte":26,"type":"call","volume":60,"oi":19,"ivRaw":14.555,"delta":0.474,"gamma":0.001,"optionHigh":116.5,"optionLow":103.9,"bid":103.3,"ask":104,"last":103.9,"theta":-2.226,"vega":7.908,"contractSymbol":"SPXW 260616C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":30,"ivRaw":14.495,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.5,"ask":101.2,"last":78.66,"theta":-2.213,"vega":7.897,"contractSymbol":"SPXW 260616C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-16","dte":26,"type":"call","volume":4,"oi":1,"ivRaw":14.424,"delta":0.459,"gamma":0.001,"optionHigh":97.86,"optionLow":77.4,"bid":97.7,"ask":98.4,"last":97.86,"theta":-2.199,"vega":7.884,"contractSymbol":"SPXW 260616C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-16","dte":26,"type":"call","volume":1,"oi":20,"ivRaw":14.3,"delta":0.445,"gamma":0.001,"optionHigh":73.07,"optionLow":73.07,"bid":92.4,"ask":93,"last":73.07,"theta":-2.17,"vega":7.85,"contractSymbol":"SPXW 260616C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-16","dte":26,"type":"call","volume":19,"oi":262,"ivRaw":14.175,"delta":0.431,"gamma":0.001,"optionHigh":90.3,"optionLow":67.9,"bid":87.2,"ask":87.8,"last":86.7,"theta":-2.139,"vega":7.805,"contractSymbol":"SPXW 260616C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-16","dte":26,"type":"call","volume":18,"oi":89,"ivRaw":14.057,"delta":0.416,"gamma":0.001,"optionHigh":85.04,"optionLow":64.37,"bid":82.2,"ask":82.8,"last":75.55,"theta":-2.106,"vega":7.749,"contractSymbol":"SPXW 260616C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-16","dte":26,"type":"call","volume":2,"oi":4,"ivRaw":13.945,"delta":0.401,"gamma":0.001,"optionHigh":60.5,"optionLow":60.5,"bid":77.4,"ask":78.1,"last":60.5,"theta":-2.071,"vega":7.681,"contractSymbol":"SPXW 260616C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-16","dte":26,"type":"call","volume":2,"oi":104,"ivRaw":13.886,"delta":0.394,"gamma":0.001,"optionHigh":72.42,"optionLow":61.74,"bid":75,"ask":75.6,"last":72.42,"theta":-2.052,"vega":7.643,"contractSymbol":"SPXW 260616C07525000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":25,"ivRaw":13.872,"delta":0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.2,"ask":172.9,"last":133.5,"theta":-1.998,"vega":7.747,"contractSymbol":"SPXW 260617C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":572,"ivRaw":13.808,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.7,"ask":169.5,"last":132.4,"theta":-1.999,"vega":7.784,"contractSymbol":"SPXW 260617C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":28,"ivRaw":13.734,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.2,"ask":165.9,"last":154.35,"theta":-1.997,"vega":7.818,"contractSymbol":"SPXW 260617C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-17","dte":27,"type":"call","volume":4,"oi":72,"ivRaw":13.595,"delta":0.587,"gamma":0.001,"optionHigh":129.57,"optionLow":129.57,"bid":158.3,"ask":159.3,"last":129.57,"theta":-1.993,"vega":7.882,"contractSymbol":"SPXW 260617C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-17","dte":27,"type":"call","volume":38,"oi":581,"ivRaw":13.457,"delta":0.573,"gamma":0.001,"optionHigh":147.4,"optionLow":121,"bid":151.5,"ask":152.4,"last":147.4,"theta":-1.987,"vega":7.939,"contractSymbol":"SPXW 260617C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-17","dte":27,"type":"call","volume":12,"oi":21,"ivRaw":13.316,"delta":0.559,"gamma":0.001,"optionHigh":126.8,"optionLow":121.1,"bid":144.9,"ask":145.8,"last":121.1,"theta":-1.979,"vega":7.986,"contractSymbol":"SPXW 260617C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":11,"ivRaw":13.169,"delta":0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":139.2,"last":129,"theta":-1.967,"vega":8.025,"contractSymbol":"SPXW 260617C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-17","dte":27,"type":"call","volume":3,"oi":430,"ivRaw":13.099,"delta":0.538,"gamma":0.001,"optionHigh":148.22,"optionLow":118.03,"bid":135.2,"ask":136,"last":148.22,"theta":-1.96,"vega":8.04,"contractSymbol":"SPXW 260617C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":96,"ivRaw":13.03,"delta":0.53,"gamma":0.002,"optionHigh":130.33,"optionLow":130.33,"bid":132,"ask":132.9,"last":130.33,"theta":-1.953,"vega":8.053,"contractSymbol":"SPXW 260617C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":12,"ivRaw":12.895,"delta":0.515,"gamma":0.002,"optionHigh":124.94,"optionLow":124.94,"bid":125.9,"ask":126.7,"last":124.94,"theta":-1.938,"vega":8.07,"contractSymbol":"SPXW 260617C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-17","dte":27,"type":"call","volume":56,"oi":55,"ivRaw":12.757,"delta":0.5,"gamma":0.002,"optionHigh":124.59,"optionLow":100.88,"bid":119.9,"ask":120.6,"last":122.1,"theta":-1.919,"vega":8.076,"contractSymbol":"SPXW 260617C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-17","dte":27,"type":"call","volume":2,"oi":53,"ivRaw":12.61,"delta":0.484,"gamma":0.002,"optionHigh":90.73,"optionLow":90.73,"bid":114,"ask":114.8,"last":90.73,"theta":-1.894,"vega":8.07,"contractSymbol":"SPXW 260617C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":32,"ivRaw":14.905,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.3,"ask":109,"last":98.9,"theta":-2.238,"vega":8.061,"contractSymbol":"SPXW 260617C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":66,"ivRaw":14.841,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":106.2,"last":99.45,"theta":-2.226,"vega":8.051,"contractSymbol":"SPXW 260617C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":97,"ivRaw":14.778,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.7,"ask":103.5,"last":122.7,"theta":-2.213,"vega":8.039,"contractSymbol":"SPXW 260617C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":17,"ivRaw":14.659,"delta":0.448,"gamma":0.001,"optionHigh":96.55,"optionLow":96.55,"bid":97.4,"ask":98.1,"last":96.55,"theta":-2.186,"vega":8.008,"contractSymbol":"SPXW 260617C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-17","dte":27,"type":"call","volume":35,"oi":663,"ivRaw":14.541,"delta":0.434,"gamma":0.001,"optionHigh":102.69,"optionLow":70,"bid":92.2,"ask":92.9,"last":92,"theta":-2.158,"vega":7.966,"contractSymbol":"SPXW 260617C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":11,"ivRaw":14.423,"delta":0.42,"gamma":0.001,"optionHigh":73.04,"optionLow":73.04,"bid":87.1,"ask":87.9,"last":73.04,"theta":-2.126,"vega":7.915,"contractSymbol":"SPXW 260617C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":14.314,"delta":0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.3,"ask":83,"last":67.88,"theta":-2.093,"vega":7.853,"contractSymbol":"SPXW 260617C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-17","dte":27,"type":"call","volume":8,"oi":162,"ivRaw":14.257,"delta":0.399,"gamma":0.001,"optionHigh":87.39,"optionLow":66.3,"bid":79.9,"ask":80.6,"last":76,"theta":-2.076,"vega":7.817,"contractSymbol":"SPXW 260617C07525000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-18","dte":28,"type":"call","volume":6479,"oi":58533,"ivRaw":13.533,"delta":0.577,"gamma":0.001,"optionHigh":167.16,"optionLow":126.6,"bid":155.8,"ask":156.9,"last":154.69,"theta":-2.039,"vega":8.033,"contractSymbol":"SPX 260618C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-18","dte":28,"type":"call","volume":65,"oi":4546,"ivRaw":13.464,"delta":0.571,"gamma":0.001,"optionHigh":144.7,"optionLow":124.9,"bid":152.5,"ask":153.5,"last":139.7,"theta":-2.035,"vega":8.059,"contractSymbol":"SPX 260618C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-18","dte":28,"type":"call","volume":85,"oi":5571,"ivRaw":13.391,"delta":0.564,"gamma":0.001,"optionHigh":154.7,"optionLow":119.5,"bid":149.2,"ask":150.2,"last":148.01,"theta":-2.029,"vega":8.083,"contractSymbol":"SPX 260618C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-18","dte":28,"type":"call","volume":2915,"oi":6400,"ivRaw":13.32,"delta":0.557,"gamma":0.001,"optionHigh":133.4,"optionLow":119.5,"bid":145.9,"ask":146.9,"last":133.4,"theta":-2.023,"vega":8.105,"contractSymbol":"SPX 260618C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-18","dte":28,"type":"call","volume":639,"oi":7956,"ivRaw":13.258,"delta":0.549,"gamma":0.001,"optionHigh":154.3,"optionLow":116,"bid":142.7,"ask":143.6,"last":131.7,"theta":-2.018,"vega":8.124,"contractSymbol":"SPX 260618C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-18","dte":28,"type":"call","volume":2189,"oi":10525,"ivRaw":13.178,"delta":0.542,"gamma":0.001,"optionHigh":151.31,"optionLow":113,"bid":139.5,"ask":140.4,"last":138.6,"theta":-2.01,"vega":8.141,"contractSymbol":"SPX 260618C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-18","dte":28,"type":"call","volume":1396,"oi":9875,"ivRaw":13.119,"delta":0.535,"gamma":0.001,"optionHigh":143.88,"optionLow":113,"bid":136.3,"ask":137.2,"last":133.9,"theta":-2.004,"vega":8.155,"contractSymbol":"SPX 260618C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-18","dte":28,"type":"call","volume":711,"oi":5771,"ivRaw":13.044,"delta":0.528,"gamma":0.001,"optionHigh":139.87,"optionLow":107.74,"bid":133.2,"ask":134,"last":133,"theta":-1.995,"vega":8.167,"contractSymbol":"SPX 260618C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-18","dte":28,"type":"call","volume":403,"oi":4789,"ivRaw":12.97,"delta":0.52,"gamma":0.001,"optionHigh":126.9,"optionLow":106.7,"bid":130.2,"ask":131,"last":123,"theta":-1.985,"vega":8.176,"contractSymbol":"SPX 260618C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-18","dte":28,"type":"call","volume":50,"oi":4769,"ivRaw":12.901,"delta":0.513,"gamma":0.002,"optionHigh":127.5,"optionLow":104.8,"bid":127.1,"ask":127.9,"last":125.3,"theta":-1.976,"vega":8.182,"contractSymbol":"SPX 260618C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-18","dte":28,"type":"call","volume":1445,"oi":18598,"ivRaw":12.843,"delta":0.505,"gamma":0.002,"optionHigh":135.55,"optionLow":97.8,"bid":124.1,"ask":124.8,"last":124.2,"theta":-1.967,"vega":8.186,"contractSymbol":"SPX 260618C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-18","dte":28,"type":"call","volume":555,"oi":2768,"ivRaw":12.773,"delta":0.498,"gamma":0.002,"optionHigh":120.8,"optionLow":99.9,"bid":121.1,"ask":121.9,"last":119.5,"theta":-1.956,"vega":8.186,"contractSymbol":"SPX 260618C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-18","dte":28,"type":"call","volume":1049,"oi":1205,"ivRaw":12.691,"delta":0.49,"gamma":0.002,"optionHigh":121.7,"optionLow":92.6,"bid":118.2,"ask":118.9,"last":117.23,"theta":-1.942,"vega":8.184,"contractSymbol":"SPX 260618C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-18","dte":28,"type":"call","volume":2474,"oi":1270,"ivRaw":12.625,"delta":0.482,"gamma":0.002,"optionHigh":120.5,"optionLow":97.5,"bid":115.3,"ask":116,"last":114,"theta":-1.93,"vega":8.178,"contractSymbol":"SPX 260618C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-18","dte":28,"type":"call","volume":1103,"oi":2795,"ivRaw":15.016,"delta":0.481,"gamma":0.001,"optionHigh":124.15,"optionLow":93.6,"bid":112.4,"ask":113.1,"last":110.1,"theta":-2.285,"vega":8.177,"contractSymbol":"SPX 260618C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-18","dte":28,"type":"call","volume":844,"oi":5818,"ivRaw":14.95,"delta":0.474,"gamma":0.001,"optionHigh":120.5,"optionLow":90.3,"bid":109.4,"ask":110.4,"last":107.77,"theta":-2.273,"vega":8.169,"contractSymbol":"SPX 260618C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-18","dte":28,"type":"call","volume":85,"oi":2460,"ivRaw":14.886,"delta":0.468,"gamma":0.001,"optionHigh":116.3,"optionLow":85.8,"bid":106.6,"ask":107.6,"last":103.45,"theta":-2.259,"vega":8.159,"contractSymbol":"SPX 260618C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-18","dte":28,"type":"call","volume":107,"oi":604,"ivRaw":14.817,"delta":0.461,"gamma":0.001,"optionHigh":113.5,"optionLow":87.3,"bid":103.9,"ask":104.9,"last":104.98,"theta":-2.245,"vega":8.147,"contractSymbol":"SPX 260618C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-18","dte":28,"type":"call","volume":60,"oi":1564,"ivRaw":14.762,"delta":0.454,"gamma":0.001,"optionHigh":108.84,"optionLow":82.4,"bid":101.2,"ask":102.1,"last":95.8,"theta":-2.232,"vega":8.132,"contractSymbol":"SPX 260618C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-18","dte":28,"type":"call","volume":27,"oi":1695,"ivRaw":14.71,"delta":0.447,"gamma":0.001,"optionHigh":97.63,"optionLow":97.63,"bid":98.5,"ask":99.4,"last":97.63,"theta":-2.219,"vega":8.115,"contractSymbol":"SPX 260618C07495000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-22","dte":32,"type":"call","volume":0,"oi":14,"ivRaw":13.594,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.2,"ask":183.9,"last":175.5,"theta":-1.812,"vega":8.468,"contractSymbol":"SPXW 260622C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-22","dte":32,"type":"call","volume":500,"oi":51,"ivRaw":13.526,"delta":0.602,"gamma":0.001,"optionHigh":182.39,"optionLow":182.39,"bid":179.6,"ask":180.4,"last":182.39,"theta":-1.811,"vega":8.503,"contractSymbol":"SPXW 260622C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-22","dte":32,"type":"call","volume":1,"oi":5,"ivRaw":13.459,"delta":0.596,"gamma":0.001,"optionHigh":172.06,"optionLow":172.06,"bid":176.2,"ask":177,"last":172.06,"theta":-1.809,"vega":8.537,"contractSymbol":"SPXW 260622C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-22","dte":32,"type":"call","volume":0,"oi":8,"ivRaw":13.324,"delta":0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.2,"ask":170.1,"last":162.21,"theta":-1.804,"vega":8.6,"contractSymbol":"SPXW 260622C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-22","dte":32,"type":"call","volume":523,"oi":269,"ivRaw":13.193,"delta":0.57,"gamma":0.001,"optionHigh":165.21,"optionLow":134.24,"bid":162.6,"ask":163.4,"last":165.21,"theta":-1.798,"vega":8.655,"contractSymbol":"SPXW 260622C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-22","dte":32,"type":"call","volume":43,"oi":51,"ivRaw":13.059,"delta":0.557,"gamma":0.001,"optionHigh":155.4,"optionLow":134,"bid":156,"ask":156.7,"last":152.14,"theta":-1.789,"vega":8.702,"contractSymbol":"SPXW 260622C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-22","dte":32,"type":"call","volume":15,"oi":7,"ivRaw":12.921,"delta":0.544,"gamma":0.001,"optionHigh":150.6,"optionLow":137.48,"bid":149.5,"ask":150.3,"last":150.6,"theta":-1.778,"vega":8.74,"contractSymbol":"SPXW 260622C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-22","dte":32,"type":"call","volume":55,"oi":82,"ivRaw":12.855,"delta":0.537,"gamma":0.001,"optionHigh":143.33,"optionLow":122.42,"bid":146.3,"ask":147.1,"last":143.33,"theta":-1.773,"vega":8.755,"contractSymbol":"SPXW 260622C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-22","dte":32,"type":"call","volume":4,"oi":11,"ivRaw":12.791,"delta":0.53,"gamma":0.001,"optionHigh":123.21,"optionLow":122.85,"bid":143.1,"ask":143.9,"last":122.85,"theta":-1.766,"vega":8.768,"contractSymbol":"SPXW 260622C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-22","dte":32,"type":"call","volume":6,"oi":11,"ivRaw":12.655,"delta":0.516,"gamma":0.001,"optionHigh":136.87,"optionLow":112.8,"bid":136.9,"ask":137.7,"last":135.9,"theta":-1.752,"vega":8.786,"contractSymbol":"SPXW 260622C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-22","dte":32,"type":"call","volume":36,"oi":72,"ivRaw":12.523,"delta":0.501,"gamma":0.001,"optionHigh":130.87,"optionLow":108.03,"bid":130.8,"ask":131.6,"last":129.9,"theta":-1.735,"vega":8.792,"contractSymbol":"SPXW 260622C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-22","dte":32,"type":"call","volume":28,"oi":24,"ivRaw":12.388,"delta":0.487,"gamma":0.001,"optionHigh":128.1,"optionLow":124.2,"bid":124.9,"ask":125.6,"last":128.1,"theta":-1.715,"vega":8.788,"contractSymbol":"SPXW 260622C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-22","dte":32,"type":"call","volume":29,"oi":0,"ivRaw":14.897,"delta":0.479,"gamma":0.001,"optionHigh":118.41,"optionLow":97,"bid":119.1,"ask":119.9,"last":118.41,"theta":-2.06,"vega":8.781,"contractSymbol":"SPXW 260622C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-22","dte":32,"type":"call","volume":53,"oi":60,"ivRaw":14.834,"delta":0.473,"gamma":0.001,"optionHigh":121.9,"optionLow":90.5,"bid":116.3,"ask":117,"last":115.9,"theta":-2.049,"vega":8.773,"contractSymbol":"SPXW 260622C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-22","dte":32,"type":"call","volume":26,"oi":0,"ivRaw":14.773,"delta":0.467,"gamma":0.001,"optionHigh":111.93,"optionLow":94.62,"bid":113.5,"ask":114.2,"last":111.93,"theta":-2.038,"vega":8.762,"contractSymbol":"SPXW 260622C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-22","dte":32,"type":"call","volume":25,"oi":0,"ivRaw":14.657,"delta":0.454,"gamma":0.001,"optionHigh":107.52,"optionLow":107.47,"bid":108,"ask":108.8,"last":107.47,"theta":-2.016,"vega":8.735,"contractSymbol":"SPXW 260622C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-22","dte":32,"type":"call","volume":70,"oi":164,"ivRaw":14.543,"delta":0.442,"gamma":0.001,"optionHigh":110.6,"optionLow":83.42,"bid":102.7,"ask":103.4,"last":101.52,"theta":-1.992,"vega":8.698,"contractSymbol":"SPXW 260622C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-22","dte":32,"type":"call","volume":6,"oi":53,"ivRaw":14.269,"delta":0.409,"gamma":0.001,"optionHigh":94.26,"optionLow":72.97,"bid":90.1,"ask":90.8,"last":87.45,"theta":-1.924,"vega":8.564,"contractSymbol":"SPXW 260622C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-22","dte":32,"type":"call","volume":37,"oi":75,"ivRaw":14.007,"delta":0.377,"gamma":0.001,"optionHigh":87.1,"optionLow":59.07,"bid":78.5,"ask":79.2,"last":87.1,"theta":-1.845,"vega":8.368,"contractSymbol":"SPXW 260622C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-22","dte":32,"type":"call","volume":19,"oi":71,"ivRaw":13.767,"delta":0.344,"gamma":0.001,"optionHigh":77.46,"optionLow":52.75,"bid":67.9,"ask":68.6,"last":66.39,"theta":-1.756,"vega":8.11,"contractSymbol":"SPXW 260622C07575000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":56,"ivRaw":13.669,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.2,"ask":187.2,"last":159.64,"theta":-1.798,"vega":8.61,"contractSymbol":"SPXW 260623C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":14,"ivRaw":13.601,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.7,"ask":183.6,"last":171.07,"theta":-1.796,"vega":8.645,"contractSymbol":"SPXW 260623C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-23","dte":33,"type":"call","volume":5,"oi":56,"ivRaw":13.533,"delta":0.594,"gamma":0.001,"optionHigh":156.93,"optionLow":156.93,"bid":179.2,"ask":180.3,"last":156.93,"theta":-1.794,"vega":8.678,"contractSymbol":"SPXW 260623C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":6,"ivRaw":13.399,"delta":0.582,"gamma":0.001,"optionHigh":149.66,"optionLow":147.2,"bid":172.3,"ask":173.2,"last":149.66,"theta":-1.789,"vega":8.739,"contractSymbol":"SPXW 260623C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-23","dte":33,"type":"call","volume":728,"oi":1011,"ivRaw":13.262,"delta":0.569,"gamma":0.001,"optionHigh":165.15,"optionLow":142.1,"bid":165.7,"ask":166.5,"last":165.15,"theta":-1.782,"vega":8.793,"contractSymbol":"SPXW 260623C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":15,"ivRaw":13.129,"delta":0.556,"gamma":0.001,"optionHigh":158.55,"optionLow":136,"bid":159.1,"ask":159.8,"last":158.55,"theta":-1.773,"vega":8.839,"contractSymbol":"SPXW 260623C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.998,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.6,"ask":153.6,"last":0,"theta":-1.763,"vega":8.876,"contractSymbol":"SPXW 260623C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-23","dte":33,"type":"call","volume":701,"oi":1,"ivRaw":12.927,"delta":0.536,"gamma":0.001,"optionHigh":147.44,"optionLow":142.5,"bid":149.4,"ask":150.3,"last":142.5,"theta":-1.756,"vega":8.892,"contractSymbol":"SPXW 260623C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.864,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.1,"ask":147,"last":0,"theta":-1.75,"vega":8.904,"contractSymbol":"SPXW 260623C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.735,"delta":0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140,"ask":140.8,"last":0,"theta":-1.737,"vega":8.922,"contractSymbol":"SPXW 260623C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-23","dte":33,"type":"call","volume":3,"oi":2,"ivRaw":12.599,"delta":0.502,"gamma":0.001,"optionHigh":129.3,"optionLow":129.3,"bid":133.8,"ask":134.7,"last":129.3,"theta":-1.719,"vega":8.929,"contractSymbol":"SPXW 260623C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.461,"delta":0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.9,"ask":128.7,"last":0,"theta":-1.699,"vega":8.924,"contractSymbol":"SPXW 260623C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":15.008,"delta":0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":122.9,"last":0,"theta":-2.044,"vega":8.918,"contractSymbol":"SPXW 260623C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.952,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.3,"ask":120.1,"last":0,"theta":-2.035,"vega":8.91,"contractSymbol":"SPXW 260623C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":14.892,"delta":0.468,"gamma":0.001,"optionHigh":120.3,"optionLow":119.6,"bid":116.5,"ask":117.3,"last":120.3,"theta":-2.025,"vega":8.9,"contractSymbol":"SPXW 260623C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.773,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.8,"last":0,"theta":-2.002,"vega":8.874,"contractSymbol":"SPXW 260623C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":14.657,"delta":0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.7,"ask":106.4,"last":78.29,"theta":-1.978,"vega":8.839,"contractSymbol":"SPXW 260623C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-23","dte":33,"type":"call","volume":1,"oi":60,"ivRaw":14.378,"delta":0.412,"gamma":0.001,"optionHigh":90.41,"optionLow":90.41,"bid":93,"ask":93.7,"last":90.41,"theta":-1.912,"vega":8.709,"contractSymbol":"SPXW 260623C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-23","dte":33,"type":"call","volume":5,"oi":7,"ivRaw":14.124,"delta":0.38,"gamma":0.001,"optionHigh":89.58,"optionLow":89.58,"bid":81.3,"ask":82.1,"last":89.58,"theta":-1.837,"vega":8.521,"contractSymbol":"SPXW 260623C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-23","dte":33,"type":"call","volume":6,"oi":15,"ivRaw":13.887,"delta":0.348,"gamma":0.001,"optionHigh":69.1,"optionLow":69.1,"bid":70.6,"ask":71.4,"last":69.1,"theta":-1.752,"vega":8.271,"contractSymbol":"SPXW 260623C07575000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-24","dte":34,"type":"call","volume":7,"oi":0,"ivRaw":13.754,"delta":0.605,"gamma":0.001,"optionHigh":195.64,"optionLow":163.38,"bid":189.5,"ask":190.3,"last":195.64,"theta":-1.785,"vega":8.75,"contractSymbol":"SPXW 260624C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":4,"ivRaw":13.683,"delta":0.599,"gamma":0.001,"optionHigh":162.6,"optionLow":162.6,"bid":186,"ask":186.9,"last":162.6,"theta":-1.783,"vega":8.784,"contractSymbol":"SPXW 260624C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-24","dte":34,"type":"call","volume":7,"oi":0,"ivRaw":13.62,"delta":0.593,"gamma":0.001,"optionHigh":159.62,"optionLow":157.01,"bid":182.5,"ask":183.3,"last":157.01,"theta":-1.781,"vega":8.817,"contractSymbol":"SPXW 260624C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.486,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.7,"ask":176.7,"last":0,"theta":-1.776,"vega":8.877,"contractSymbol":"SPXW 260624C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-24","dte":34,"type":"call","volume":17,"oi":25,"ivRaw":13.35,"delta":0.568,"gamma":0.001,"optionHigh":162,"optionLow":144.03,"bid":169,"ask":169.8,"last":162,"theta":-1.769,"vega":8.93,"contractSymbol":"SPXW 260624C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-24","dte":34,"type":"call","volume":20,"oi":0,"ivRaw":13.223,"delta":0.556,"gamma":0.001,"optionHigh":160.91,"optionLow":155.71,"bid":162.4,"ask":163.2,"last":155.71,"theta":-1.761,"vega":8.975,"contractSymbol":"SPXW 260624C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-24","dte":34,"type":"call","volume":2,"oi":0,"ivRaw":13.087,"delta":0.543,"gamma":0.001,"optionHigh":134.51,"optionLow":132.43,"bid":155.9,"ask":156.7,"last":134.51,"theta":-1.75,"vega":9.011,"contractSymbol":"SPXW 260624C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-24","dte":34,"type":"call","volume":3,"oi":6,"ivRaw":13.022,"delta":0.536,"gamma":0.001,"optionHigh":156.11,"optionLow":156,"bid":152.7,"ask":153.5,"last":156.11,"theta":-1.744,"vega":9.026,"contractSymbol":"SPXW 260624C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-24","dte":34,"type":"call","volume":14,"oi":0,"ivRaw":12.954,"delta":0.529,"gamma":0.001,"optionHigh":147.98,"optionLow":145.12,"bid":149.5,"ask":150.3,"last":147.98,"theta":-1.737,"vega":9.039,"contractSymbol":"SPXW 260624C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.827,"delta":0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.2,"ask":144.1,"last":0,"theta":-1.724,"vega":9.056,"contractSymbol":"SPXW 260624C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-24","dte":34,"type":"call","volume":23,"oi":6,"ivRaw":12.698,"delta":0.502,"gamma":0.001,"optionHigh":142.76,"optionLow":139.64,"bid":137.1,"ask":138,"last":140.7,"theta":-1.708,"vega":9.063,"contractSymbol":"SPXW 260624C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-24","dte":34,"type":"call","volume":20,"oi":0,"ivRaw":12.557,"delta":0.488,"gamma":0.001,"optionHigh":135.08,"optionLow":135.08,"bid":131.2,"ask":132,"last":135.08,"theta":-1.688,"vega":9.059,"contractSymbol":"SPXW 260624C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.431,"delta":0.474,"gamma":0.001,"optionHigh":104.88,"optionLow":104.88,"bid":125.4,"ask":126.2,"last":104.88,"theta":-1.668,"vega":9.043,"contractSymbol":"SPXW 260624C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":15.091,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.6,"ask":123.4,"last":113.07,"theta":-2.024,"vega":9.046,"contractSymbol":"SPXW 260624C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":15.027,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.6,"last":0,"theta":-2.014,"vega":9.037,"contractSymbol":"SPXW 260624C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":14.911,"delta":0.457,"gamma":0.001,"optionHigh":119.64,"optionLow":119.64,"bid":114.3,"ask":115,"last":119.64,"theta":-1.992,"vega":9.012,"contractSymbol":"SPXW 260624C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":9,"ivRaw":14.798,"delta":0.445,"gamma":0.001,"optionHigh":89.85,"optionLow":89.85,"bid":108.9,"ask":109.7,"last":89.85,"theta":-1.97,"vega":8.978,"contractSymbol":"SPXW 260624C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-24","dte":34,"type":"call","volume":6,"oi":10,"ivRaw":14.523,"delta":0.414,"gamma":0.001,"optionHigh":104.69,"optionLow":100.52,"bid":96.2,"ask":96.9,"last":104.69,"theta":-1.906,"vega":8.854,"contractSymbol":"SPXW 260624C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-24","dte":34,"type":"call","volume":2,"oi":2,"ivRaw":14.269,"delta":0.383,"gamma":0.001,"optionHigh":81,"optionLow":81,"bid":84.4,"ask":85.2,"last":81,"theta":-1.834,"vega":8.672,"contractSymbol":"SPXW 260624C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-24","dte":34,"type":"call","volume":9,"oi":1,"ivRaw":14.034,"delta":0.352,"gamma":0.001,"optionHigh":70.82,"optionLow":58.54,"bid":73.6,"ask":74.4,"last":70.4,"theta":-1.753,"vega":8.432,"contractSymbol":"SPXW 260624C07575000","inTheMoney":false},{"strike":7200,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":16.067,"delta":0.758,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":320.7,"ask":327.3,"last":302.04,"theta":-1.658,"vega":7.199,"contractSymbol":"SPXW 260625C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":15.736,"delta":0.74,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":299.7,"ask":306.6,"last":360.34,"theta":-1.689,"vega":7.482,"contractSymbol":"SPXW 260625C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":15.414,"delta":0.72,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":279.5,"ask":286.1,"last":247.4,"theta":-1.717,"vega":7.762,"contractSymbol":"SPXW 260625C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":15.087,"delta":0.698,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":260.2,"ask":266.5,"last":292.5,"theta":-1.74,"vega":8.033,"contractSymbol":"SPXW 260625C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":14.759,"delta":0.676,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":243.9,"ask":244.8,"last":301.46,"theta":-1.757,"vega":8.289,"contractSymbol":"SPXW 260625C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":14.423,"delta":0.651,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":225,"ask":225.8,"last":294.2,"theta":-1.767,"vega":8.527,"contractSymbol":"SPXW 260625C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":41,"ivRaw":14.097,"delta":0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":206.7,"ask":207.5,"last":182.29,"theta":-1.771,"vega":8.741,"contractSymbol":"SPXW 260625C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":13,"ivRaw":13.762,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189,"ask":189.9,"last":133.4,"theta":-1.765,"vega":8.923,"contractSymbol":"SPXW 260625C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-25","dte":35,"type":"call","volume":5,"oi":108,"ivRaw":13.434,"delta":0.567,"gamma":0.001,"optionHigh":169.5,"optionLow":143.07,"bid":172,"ask":173,"last":169.5,"theta":-1.751,"vega":9.065,"contractSymbol":"SPXW 260625C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-25","dte":35,"type":"call","volume":3,"oi":14,"ivRaw":13.108,"delta":0.535,"gamma":0.001,"optionHigh":159.31,"optionLow":159.2,"bid":155.8,"ask":156.6,"last":159.31,"theta":-1.726,"vega":9.159,"contractSymbol":"SPXW 260625C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-25","dte":35,"type":"call","volume":3,"oi":3,"ivRaw":12.781,"delta":0.502,"gamma":0.001,"optionHigh":130.82,"optionLow":120.82,"bid":140.3,"ask":141.2,"last":130.82,"theta":-1.691,"vega":9.195,"contractSymbol":"SPXW 260625C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-25","dte":35,"type":"call","volume":9,"oi":22,"ivRaw":15.212,"delta":0.476,"gamma":0.001,"optionHigh":113.93,"optionLow":105.68,"bid":125.7,"ask":126.5,"last":113.93,"theta":-2.008,"vega":9.179,"contractSymbol":"SPXW 260625C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":1007,"ivRaw":14.925,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.9,"ask":112.7,"last":83.29,"theta":-1.956,"vega":9.113,"contractSymbol":"SPXW 260625C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-25","dte":35,"type":"call","volume":8,"oi":16,"ivRaw":14.653,"delta":0.416,"gamma":0.001,"optionHigh":101.41,"optionLow":82.36,"bid":99.1,"ask":99.9,"last":101.41,"theta":-1.895,"vega":8.993,"contractSymbol":"SPXW 260625C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-25","dte":35,"type":"call","volume":72,"oi":72,"ivRaw":14.403,"delta":0.386,"gamma":0.001,"optionHigh":86.23,"optionLow":70.62,"bid":87.3,"ask":88,"last":85.35,"theta":-1.826,"vega":8.817,"contractSymbol":"SPXW 260625C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-25","dte":35,"type":"call","volume":71,"oi":73,"ivRaw":14.168,"delta":0.355,"gamma":0.001,"optionHigh":75.33,"optionLow":71.2,"bid":76.4,"ask":77.1,"last":74.57,"theta":-1.748,"vega":8.585,"contractSymbol":"SPXW 260625C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-25","dte":35,"type":"call","volume":46,"oi":14,"ivRaw":13.939,"delta":0.325,"gamma":0.001,"optionHigh":65.78,"optionLow":61.6,"bid":66.4,"ask":67.1,"last":65.78,"theta":-1.661,"vega":8.296,"contractSymbol":"SPXW 260625C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-25","dte":35,"type":"call","volume":103,"oi":12,"ivRaw":13.738,"delta":0.295,"gamma":0.001,"optionHigh":56.8,"optionLow":50.27,"bid":57.4,"ask":58,"last":56.6,"theta":-1.569,"vega":7.955,"contractSymbol":"SPXW 260625C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-25","dte":35,"type":"call","volume":5,"oi":9,"ivRaw":13.553,"delta":0.266,"gamma":0.001,"optionHigh":47.56,"optionLow":38.33,"bid":49.3,"ask":49.9,"last":47.56,"theta":-1.471,"vega":7.568,"contractSymbol":"SPXW 260625C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-25","dte":35,"type":"call","volume":3,"oi":20,"ivRaw":13.373,"delta":0.238,"gamma":0.001,"optionHigh":36.62,"optionLow":32.29,"bid":42,"ask":42.6,"last":32.29,"theta":-1.367,"vega":7.136,"contractSymbol":"SPXW 260625C07675000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":30,"ivRaw":13.911,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.7,"ask":197.7,"last":167.77,"theta":-1.778,"vega":9.016,"contractSymbol":"SPXW 260626C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":124,"ivRaw":13.847,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.2,"ask":194,"last":186.1,"theta":-1.777,"vega":9.05,"contractSymbol":"SPXW 260626C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":71,"ivRaw":13.785,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.8,"ask":190.8,"last":178.35,"theta":-1.775,"vega":9.082,"contractSymbol":"SPXW 260626C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-26","dte":36,"type":"call","volume":105,"oi":94,"ivRaw":13.647,"delta":0.58,"gamma":0.001,"optionHigh":162.42,"optionLow":153.56,"bid":183,"ask":183.7,"last":162.42,"theta":-1.768,"vega":9.14,"contractSymbol":"SPXW 260626C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-26","dte":36,"type":"call","volume":79,"oi":229,"ivRaw":13.525,"delta":0.568,"gamma":0.001,"optionHigh":183,"optionLow":149.83,"bid":176.2,"ask":177,"last":173.46,"theta":-1.762,"vega":9.192,"contractSymbol":"SPXW 260626C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-26","dte":36,"type":"call","volume":4,"oi":100,"ivRaw":13.389,"delta":0.556,"gamma":0.001,"optionHigh":156.23,"optionLow":147.5,"bid":169.6,"ask":170.4,"last":147.5,"theta":-1.752,"vega":9.236,"contractSymbol":"SPXW 260626C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-26","dte":36,"type":"call","volume":1,"oi":111,"ivRaw":13.263,"delta":0.543,"gamma":0.001,"optionHigh":141.5,"optionLow":141.5,"bid":163.1,"ask":163.9,"last":141.5,"theta":-1.742,"vega":9.273,"contractSymbol":"SPXW 260626C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-26","dte":36,"type":"call","volume":175,"oi":104,"ivRaw":13.2,"delta":0.537,"gamma":0.001,"optionHigh":142.8,"optionLow":132.49,"bid":159.9,"ask":160.7,"last":142.8,"theta":-1.736,"vega":9.287,"contractSymbol":"SPXW 260626C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":92,"ivRaw":13.133,"delta":0.531,"gamma":0.001,"optionHigh":135.4,"optionLow":135.4,"bid":156.7,"ask":157.5,"last":135.4,"theta":-1.73,"vega":9.3,"contractSymbol":"SPXW 260626C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":26,"ivRaw":13.005,"delta":0.518,"gamma":0.001,"optionHigh":126.9,"optionLow":126.9,"bid":150.4,"ask":151.3,"last":126.9,"theta":-1.717,"vega":9.319,"contractSymbol":"SPXW 260626C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-26","dte":36,"type":"call","volume":82,"oi":200,"ivRaw":12.876,"delta":0.504,"gamma":0.001,"optionHigh":147.65,"optionLow":120.99,"bid":144.4,"ask":145.1,"last":140.42,"theta":-1.701,"vega":9.327,"contractSymbol":"SPXW 260626C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-26","dte":36,"type":"call","volume":9,"oi":67,"ivRaw":12.741,"delta":0.491,"gamma":0.001,"optionHigh":145.45,"optionLow":134.76,"bid":138.3,"ask":139.1,"last":134.76,"theta":-1.682,"vega":9.325,"contractSymbol":"SPXW 260626C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":59,"ivRaw":12.611,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.5,"ask":133.3,"last":130.9,"theta":-1.662,"vega":9.312,"contractSymbol":"SPXW 260626C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-26","dte":36,"type":"call","volume":31,"oi":74,"ivRaw":15.35,"delta":0.479,"gamma":0.001,"optionHigh":140.5,"optionLow":109.4,"bid":129.7,"ask":130.4,"last":127.4,"theta":-2.019,"vega":9.314,"contractSymbol":"SPXW 260626C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-26","dte":36,"type":"call","volume":8,"oi":26,"ivRaw":15.295,"delta":0.473,"gamma":0.001,"optionHigh":136.5,"optionLow":103.1,"bid":126.8,"ask":127.6,"last":124.4,"theta":-2.01,"vega":9.306,"contractSymbol":"SPXW 260626C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-26","dte":36,"type":"call","volume":10,"oi":30,"ivRaw":15.175,"delta":0.462,"gamma":0.001,"optionHigh":102.53,"optionLow":102.53,"bid":121.3,"ask":122,"last":102.53,"theta":-1.989,"vega":9.284,"contractSymbol":"SPXW 260626C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-26","dte":36,"type":"call","volume":31,"oi":287,"ivRaw":15.059,"delta":0.45,"gamma":0.001,"optionHigh":119.63,"optionLow":106.32,"bid":115.8,"ask":116.5,"last":112.95,"theta":-1.967,"vega":9.254,"contractSymbol":"SPXW 260626C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-26","dte":36,"type":"call","volume":2,"oi":39,"ivRaw":14.951,"delta":0.438,"gamma":0.001,"optionHigh":114.25,"optionLow":108,"bid":110.6,"ask":111.3,"last":108,"theta":-1.944,"vega":9.216,"contractSymbol":"SPXW 260626C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":130,"ivRaw":14.84,"delta":0.427,"gamma":0.001,"optionHigh":116,"optionLow":86.1,"bid":105.4,"ask":106.2,"last":108.9,"theta":-1.92,"vega":9.169,"contractSymbol":"SPXW 260626C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-26","dte":36,"type":"call","volume":14,"oi":88,"ivRaw":14.789,"delta":0.421,"gamma":0.001,"optionHigh":104.06,"optionLow":83.9,"bid":102.9,"ask":103.6,"last":104.06,"theta":-1.907,"vega":9.142,"contractSymbol":"SPXW 260626C07525000","inTheMoney":false},{"strike":7200,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":3,"ivRaw":15.844,"delta":0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":327.6,"ask":334.6,"last":309.73,"theta":-1.578,"vega":7.732,"contractSymbol":"SPXW 260629C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":1,"ivRaw":15.527,"delta":0.732,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":307.4,"ask":314.1,"last":274.12,"theta":-1.604,"vega":8.015,"contractSymbol":"SPXW 260629C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":7,"ivRaw":15.212,"delta":0.713,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":287.3,"ask":293.9,"last":282.72,"theta":-1.626,"vega":8.293,"contractSymbol":"SPXW 260629C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":1,"ivRaw":14.896,"delta":0.692,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":267.8,"ask":274.1,"last":266.35,"theta":-1.645,"vega":8.561,"contractSymbol":"SPXW 260629C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-29","dte":39,"type":"call","volume":5,"oi":44,"ivRaw":14.572,"delta":0.67,"gamma":0.001,"optionHigh":255.06,"optionLow":247.7,"bid":252,"ask":252.9,"last":251.4,"theta":-1.657,"vega":8.814,"contractSymbol":"SPXW 260629C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":30,"ivRaw":14.255,"delta":0.646,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.3,"ask":234.3,"last":209.03,"theta":-1.665,"vega":9.049,"contractSymbol":"SPXW 260629C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":30,"ivRaw":13.933,"delta":0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":215,"ask":216,"last":207.68,"theta":-1.665,"vega":9.259,"contractSymbol":"SPXW 260629C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":78,"ivRaw":13.61,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.4,"ask":198.2,"last":190.15,"theta":-1.658,"vega":9.437,"contractSymbol":"SPXW 260629C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-29","dte":39,"type":"call","volume":52,"oi":137,"ivRaw":13.291,"delta":0.565,"gamma":0.001,"optionHigh":183.99,"optionLow":154.9,"bid":180.3,"ask":181.2,"last":183.99,"theta":-1.643,"vega":9.577,"contractSymbol":"SPXW 260629C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-29","dte":39,"type":"call","volume":6,"oi":63,"ivRaw":12.971,"delta":0.535,"gamma":0.001,"optionHigh":144.41,"optionLow":141.58,"bid":164.1,"ask":164.9,"last":141.58,"theta":-1.619,"vega":9.67,"contractSymbol":"SPXW 260629C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-29","dte":39,"type":"call","volume":6,"oi":45,"ivRaw":12.66,"delta":0.503,"gamma":0.001,"optionHigh":158.19,"optionLow":125.5,"bid":148.6,"ask":149.4,"last":155.89,"theta":-1.587,"vega":9.706,"contractSymbol":"SPXW 260629C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-29","dte":39,"type":"call","volume":5,"oi":33,"ivRaw":15.251,"delta":0.479,"gamma":0.001,"optionHigh":113.56,"optionLow":113.56,"bid":133.8,"ask":134.7,"last":113.56,"theta":-1.908,"vega":9.693,"contractSymbol":"SPXW 260629C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-29","dte":39,"type":"call","volume":51,"oi":86,"ivRaw":14.965,"delta":0.451,"gamma":0.001,"optionHigh":128.63,"optionLow":100.5,"bid":119.9,"ask":120.7,"last":123.01,"theta":-1.86,"vega":9.632,"contractSymbol":"SPXW 260629C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-29","dte":39,"type":"call","volume":30,"oi":68,"ivRaw":14.696,"delta":0.422,"gamma":0.001,"optionHigh":108.16,"optionLow":92.2,"bid":106.9,"ask":107.7,"last":108.16,"theta":-1.806,"vega":9.521,"contractSymbol":"SPXW 260629C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-29","dte":39,"type":"call","volume":70,"oi":91,"ivRaw":14.449,"delta":0.393,"gamma":0.001,"optionHigh":98.42,"optionLow":85.7,"bid":94.9,"ask":95.6,"last":92.36,"theta":-1.744,"vega":9.357,"contractSymbol":"SPXW 260629C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-29","dte":39,"type":"call","volume":37,"oi":75,"ivRaw":14.219,"delta":0.364,"gamma":0.001,"optionHigh":86.49,"optionLow":67.47,"bid":83.7,"ask":84.4,"last":80.52,"theta":-1.676,"vega":9.14,"contractSymbol":"SPXW 260629C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-29","dte":39,"type":"call","volume":45,"oi":49,"ivRaw":14,"delta":0.335,"gamma":0.001,"optionHigh":76.03,"optionLow":58.14,"bid":73.4,"ask":74.1,"last":71.93,"theta":-1.6,"vega":8.868,"contractSymbol":"SPXW 260629C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-29","dte":39,"type":"call","volume":36,"oi":20,"ivRaw":13.795,"delta":0.307,"gamma":0.001,"optionHigh":62.76,"optionLow":53.55,"bid":64,"ask":64.7,"last":62.76,"theta":-1.519,"vega":8.545,"contractSymbol":"SPXW 260629C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-29","dte":39,"type":"call","volume":9,"oi":116,"ivRaw":13.609,"delta":0.279,"gamma":0.001,"optionHigh":52.51,"optionLow":46.05,"bid":55.5,"ask":56.2,"last":52.51,"theta":-1.432,"vega":8.175,"contractSymbol":"SPXW 260629C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":53,"ivRaw":13.436,"delta":0.252,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":47.9,"ask":48.5,"last":47.82,"theta":-1.342,"vega":7.763,"contractSymbol":"SPXW 260629C07675000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-30","dte":40,"type":"call","volume":29,"oi":3153,"ivRaw":13.37,"delta":0.563,"gamma":0.001,"optionHigh":194.1,"optionLow":155.6,"bid":183.2,"ask":183.8,"last":183.36,"theta":-1.623,"vega":9.705,"contractSymbol":"SPXW 260630C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":63,"ivRaw":13.31,"delta":0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.9,"ask":180.5,"last":130.8,"theta":-1.619,"vega":9.727,"contractSymbol":"SPXW 260630C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-30","dte":40,"type":"call","volume":4,"oi":136,"ivRaw":13.242,"delta":0.552,"gamma":0.001,"optionHigh":170.4,"optionLow":159.2,"bid":176.6,"ask":177.2,"last":170.4,"theta":-1.614,"vega":9.747,"contractSymbol":"SPXW 260630C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":46,"ivRaw":13.181,"delta":0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.3,"ask":174,"last":167.46,"theta":-1.61,"vega":9.765,"contractSymbol":"SPXW 260630C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-30","dte":40,"type":"call","volume":5,"oi":143,"ivRaw":13.112,"delta":0.54,"gamma":0.001,"optionHigh":164.62,"optionLow":155.2,"bid":170.1,"ask":170.8,"last":164.62,"theta":-1.604,"vega":9.781,"contractSymbol":"SPXW 260630C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-30","dte":40,"type":"call","volume":3,"oi":1201,"ivRaw":13.05,"delta":0.534,"gamma":0.001,"optionHigh":162.6,"optionLow":160.5,"bid":166.9,"ask":167.6,"last":162.6,"theta":-1.599,"vega":9.794,"contractSymbol":"SPXW 260630C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-30","dte":40,"type":"call","volume":6,"oi":9672,"ivRaw":12.985,"delta":0.527,"gamma":0.001,"optionHigh":163.4,"optionLow":137.2,"bid":163.7,"ask":164.4,"last":163.4,"theta":-1.593,"vega":9.806,"contractSymbol":"SPXW 260630C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-30","dte":40,"type":"call","volume":2,"oi":14,"ivRaw":12.925,"delta":0.521,"gamma":0.001,"optionHigh":137.38,"optionLow":137.38,"bid":160.6,"ask":161.3,"last":137.38,"theta":-1.588,"vega":9.815,"contractSymbol":"SPXW 260630C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-30","dte":40,"type":"call","volume":8,"oi":174,"ivRaw":12.865,"delta":0.515,"gamma":0.001,"optionHigh":156.5,"optionLow":139.7,"bid":157.5,"ask":158.2,"last":156.5,"theta":-1.582,"vega":9.822,"contractSymbol":"SPXW 260630C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-30","dte":40,"type":"call","volume":15,"oi":43,"ivRaw":12.801,"delta":0.509,"gamma":0.001,"optionHigh":157.44,"optionLow":133.2,"bid":154.4,"ask":155.1,"last":157.44,"theta":-1.575,"vega":9.827,"contractSymbol":"SPXW 260630C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-30","dte":40,"type":"call","volume":183,"oi":9803,"ivRaw":12.74,"delta":0.502,"gamma":0.001,"optionHigh":157.77,"optionLow":129.18,"bid":151.4,"ask":152,"last":149.11,"theta":-1.568,"vega":9.829,"contractSymbol":"SPXW 260630C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":329,"ivRaw":12.671,"delta":0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.4,"ask":149,"last":110.3,"theta":-1.559,"vega":9.829,"contractSymbol":"SPXW 260630C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-30","dte":40,"type":"call","volume":1,"oi":57,"ivRaw":12.608,"delta":0.489,"gamma":0.001,"optionHigh":149.3,"optionLow":149.3,"bid":145.4,"ask":146.1,"last":149.3,"theta":-1.55,"vega":9.826,"contractSymbol":"SPXW 260630C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-30","dte":40,"type":"call","volume":1,"oi":13,"ivRaw":12.542,"delta":0.483,"gamma":0.001,"optionHigh":146,"optionLow":146,"bid":142.4,"ask":143.1,"last":146,"theta":-1.541,"vega":9.82,"contractSymbol":"SPXW 260630C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":184,"ivRaw":12.483,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.5,"ask":140.2,"last":136,"theta":-1.533,"vega":9.812,"contractSymbol":"SPXW 260630C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-30","dte":40,"type":"call","volume":27,"oi":2142,"ivRaw":15.373,"delta":0.479,"gamma":0.001,"optionHigh":141.8,"optionLow":115.83,"bid":136.6,"ask":137.3,"last":136.17,"theta":-1.89,"vega":9.815,"contractSymbol":"SPXW 260630C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-30","dte":40,"type":"call","volume":38,"oi":306,"ivRaw":15.321,"delta":0.473,"gamma":0.001,"optionHigh":137.73,"optionLow":117,"bid":133.8,"ask":134.5,"last":131.04,"theta":-1.882,"vega":9.807,"contractSymbol":"SPXW 260630C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-30","dte":40,"type":"call","volume":13,"oi":11,"ivRaw":15.26,"delta":0.468,"gamma":0.001,"optionHigh":115,"optionLow":110.8,"bid":131,"ask":131.6,"last":110.8,"theta":-1.873,"vega":9.797,"contractSymbol":"SPXW 260630C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-30","dte":40,"type":"call","volume":22,"oi":85,"ivRaw":15.206,"delta":0.462,"gamma":0.001,"optionHigh":132.17,"optionLow":125.98,"bid":128.2,"ask":128.9,"last":125.98,"theta":-1.864,"vega":9.786,"contractSymbol":"SPXW 260630C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-30","dte":40,"type":"call","volume":3,"oi":24,"ivRaw":15.145,"delta":0.457,"gamma":0.001,"optionHigh":129.44,"optionLow":105.32,"bid":125.5,"ask":126.1,"last":129.44,"theta":-1.854,"vega":9.772,"contractSymbol":"SPXW 260630C07495000","inTheMoney":false},{"strike":7200,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":2,"ivRaw":16.117,"delta":0.741,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":331.4,"ask":349.4,"last":324.15,"theta":-1.612,"vega":8.174,"contractSymbol":"SPXW 260702C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":1,"ivRaw":15.805,"delta":0.724,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":311.5,"ask":331.1,"last":304.6,"theta":-1.633,"vega":8.447,"contractSymbol":"SPXW 260702C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-02","dte":42,"type":"call","volume":3,"oi":0,"ivRaw":15.497,"delta":0.705,"gamma":0.001,"optionHigh":304.26,"optionLow":303.6,"bid":291.5,"ask":311.2,"last":303.6,"theta":-1.651,"vega":8.715,"contractSymbol":"SPXW 260702C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":4,"ivRaw":15.189,"delta":0.685,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":271.5,"ask":292,"last":243.78,"theta":-1.665,"vega":8.971,"contractSymbol":"SPXW 260702C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":100,"ivRaw":14.87,"delta":0.664,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":263.1,"ask":264,"last":223,"theta":-1.673,"vega":9.213,"contractSymbol":"SPXW 260702C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":14.554,"delta":0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.4,"ask":245.3,"last":0,"theta":-1.677,"vega":9.437,"contractSymbol":"SPXW 260702C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-02","dte":42,"type":"call","volume":9,"oi":55,"ivRaw":14.237,"delta":0.617,"gamma":0.001,"optionHigh":228.68,"optionLow":220.51,"bid":226.2,"ask":227.1,"last":220.52,"theta":-1.674,"vega":9.637,"contractSymbol":"SPXW 260702C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-02","dte":42,"type":"call","volume":1,"oi":103,"ivRaw":13.926,"delta":0.592,"gamma":0.001,"optionHigh":180.82,"optionLow":180.82,"bid":208.6,"ask":209.5,"last":180.82,"theta":-1.666,"vega":9.808,"contractSymbol":"SPXW 260702C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-02","dte":42,"type":"call","volume":8,"oi":148,"ivRaw":13.613,"delta":0.565,"gamma":0.001,"optionHigh":184.15,"optionLow":166.54,"bid":191.7,"ask":192.5,"last":184.15,"theta":-1.65,"vega":9.943,"contractSymbol":"SPXW 260702C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-02","dte":42,"type":"call","volume":4,"oi":4,"ivRaw":13.293,"delta":0.536,"gamma":0.001,"optionHigh":161.16,"optionLow":153.9,"bid":175.3,"ask":176.2,"last":155.95,"theta":-1.625,"vega":10.034,"contractSymbol":"SPXW 260702C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-02","dte":42,"type":"call","volume":9,"oi":5,"ivRaw":12.987,"delta":0.506,"gamma":0.001,"optionHigh":171.4,"optionLow":137.14,"bid":159.7,"ask":160.6,"last":153.7,"theta":-1.593,"vega":10.075,"contractSymbol":"SPXW 260702C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-02","dte":42,"type":"call","volume":11,"oi":8,"ivRaw":12.67,"delta":0.475,"gamma":0.001,"optionHigh":148.7,"optionLow":122.5,"bid":144.9,"ask":145.7,"last":139.7,"theta":-1.55,"vega":10.056,"contractSymbol":"SPXW 260702C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-02","dte":42,"type":"call","volume":11,"oi":12,"ivRaw":15.415,"delta":0.457,"gamma":0.001,"optionHigh":135.49,"optionLow":109.2,"bid":130.8,"ask":131.7,"last":127.43,"theta":-1.872,"vega":10.018,"contractSymbol":"SPXW 260702C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-02","dte":42,"type":"call","volume":6,"oi":36,"ivRaw":15.153,"delta":0.431,"gamma":0.001,"optionHigh":112.38,"optionLow":93.8,"bid":117.6,"ask":118.4,"last":112.38,"theta":-1.822,"vega":9.923,"contractSymbol":"SPXW 260702C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-02","dte":42,"type":"call","volume":3,"oi":2,"ivRaw":14.905,"delta":0.404,"gamma":0.001,"optionHigh":101.7,"optionLow":95.97,"bid":105.2,"ask":106,"last":101.7,"theta":-1.766,"vega":9.78,"contractSymbol":"SPXW 260702C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-02","dte":42,"type":"call","volume":14,"oi":55,"ivRaw":14.675,"delta":0.376,"gamma":0.001,"optionHigh":91.59,"optionLow":78.16,"bid":93.7,"ask":94.5,"last":85.84,"theta":-1.703,"vega":9.588,"contractSymbol":"SPXW 260702C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-02","dte":42,"type":"call","volume":8,"oi":13,"ivRaw":14.454,"delta":0.349,"gamma":0.001,"optionHigh":78.48,"optionLow":68.73,"bid":83,"ask":83.8,"last":78.48,"theta":-1.634,"vega":9.345,"contractSymbol":"SPXW 260702C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-02","dte":42,"type":"call","volume":12,"oi":14,"ivRaw":14.247,"delta":0.322,"gamma":0.001,"optionHigh":72.87,"optionLow":60.2,"bid":73.2,"ask":73.9,"last":72.87,"theta":-1.559,"vega":9.055,"contractSymbol":"SPXW 260702C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-02","dte":42,"type":"call","volume":10,"oi":32,"ivRaw":14.055,"delta":0.295,"gamma":0.001,"optionHigh":69.25,"optionLow":51.42,"bid":64.2,"ask":64.9,"last":60.67,"theta":-1.48,"vega":8.719,"contractSymbol":"SPXW 260702C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-02","dte":42,"type":"call","volume":15,"oi":24,"ivRaw":13.887,"delta":0.27,"gamma":0.001,"optionHigh":63.7,"optionLow":44.73,"bid":56.1,"ask":56.7,"last":53.7,"theta":-1.398,"vega":8.343,"contractSymbol":"SPXW 260702C07675000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-21","dte":0,"type":"put","volume":96774,"oi":3095,"ivRaw":30.975,"delta":-0.005,"gamma":0.001,"optionHigh":25.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260521P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-21","dte":0,"type":"put","volume":60489,"oi":542,"ivRaw":27.893,"delta":-0.005,"gamma":0.001,"optionHigh":27.92,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260521P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-21","dte":0,"type":"put","volume":59263,"oi":610,"ivRaw":24.779,"delta":-0.006,"gamma":0.001,"optionHigh":30.8,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260521P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-21","dte":0,"type":"put","volume":51669,"oi":541,"ivRaw":21.591,"delta":-0.006,"gamma":0.001,"optionHigh":33.82,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260521P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-21","dte":0,"type":"put","volume":59113,"oi":1000,"ivRaw":18.41,"delta":-0.007,"gamma":0.002,"optionHigh":37.2,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW 260521P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-21","dte":0,"type":"put","volume":59518,"oi":1666,"ivRaw":15.198,"delta":-0.009,"gamma":0.003,"optionHigh":40.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW 260521P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-21","dte":0,"type":"put","volume":63370,"oi":868,"ivRaw":11.84,"delta":-0.011,"gamma":0.004,"optionHigh":45.25,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.016,"contractSymbol":"SPXW 260521P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-21","dte":0,"type":"put","volume":63866,"oi":348,"ivRaw":8.371,"delta":-0.015,"gamma":0.008,"optionHigh":49.15,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.021,"contractSymbol":"SPXW 260521P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-21","dte":0,"type":"put","volume":79912,"oi":377,"ivRaw":5.357,"delta":-0.041,"gamma":0.029,"optionHigh":52.73,"optionLow":0.03,"bid":0,"ask":0.1,"last":0.05,"theta":-0.05,"vega":0.049,"contractSymbol":"SPXW 260521P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-21","dte":0,"type":"put","volume":52466,"oi":203,"ivRaw":3.397,"delta":-0.451,"gamma":0.207,"optionHigh":57.23,"optionLow":0.25,"bid":0.3,"ask":1,"last":0.45,"theta":-0.65,"vega":0.223,"contractSymbol":"SPXW 260521P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-21","dte":0,"type":"put","volume":37540,"oi":496,"ivRaw":4.382,"delta":-0.973,"gamma":0.025,"optionHigh":62.03,"optionLow":2.18,"bid":3.4,"ask":6.9,"last":4.9,"theta":-0.51,"vega":0.035,"contractSymbol":"SPXW 260521P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-21","dte":0,"type":"put","volume":14449,"oi":285,"ivRaw":8.031,"delta":-0.985,"gamma":0.009,"optionHigh":65.2,"optionLow":5.77,"bid":8.4,"ask":13,"last":11.2,"theta":-0.509,"vega":0.022,"contractSymbol":"SPXW 260521P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-21","dte":0,"type":"put","volume":10933,"oi":382,"ivRaw":11.498,"delta":-0.989,"gamma":0.005,"optionHigh":70.04,"optionLow":7.52,"bid":13.4,"ask":15.5,"last":14.7,"theta":-0.51,"vega":0.017,"contractSymbol":"SPXW 260521P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-21","dte":0,"type":"put","volume":4759,"oi":68,"ivRaw":14.846,"delta":-0.991,"gamma":0.003,"optionHigh":76.59,"optionLow":9.7,"bid":18.4,"ask":20.9,"last":19.8,"theta":-0.51,"vega":0.014,"contractSymbol":"SPXW 260521P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-21","dte":0,"type":"put","volume":2819,"oi":64,"ivRaw":18.047,"delta":-0.993,"gamma":0.002,"optionHigh":79.33,"optionLow":12.4,"bid":23.5,"ask":29.3,"last":24.2,"theta":-0.51,"vega":0.012,"contractSymbol":"SPXW 260521P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-21","dte":0,"type":"put","volume":1697,"oi":318,"ivRaw":21.21,"delta":-0.994,"gamma":0.002,"optionHigh":84.03,"optionLow":15.3,"bid":28.9,"ask":33.8,"last":29.3,"theta":-0.509,"vega":0.01,"contractSymbol":"SPXW 260521P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-21","dte":0,"type":"put","volume":1229,"oi":113,"ivRaw":24.371,"delta":-0.994,"gamma":0.001,"optionHigh":89.12,"optionLow":19,"bid":33.3,"ask":39.3,"last":34.2,"theta":-0.51,"vega":0.009,"contractSymbol":"SPXW 260521P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-21","dte":0,"type":"put","volume":691,"oi":65,"ivRaw":27.454,"delta":-0.995,"gamma":0.001,"optionHigh":92.4,"optionLow":23.5,"bid":38,"ask":43.8,"last":42.67,"theta":-0.51,"vega":0.008,"contractSymbol":"SPXW 260521P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-21","dte":0,"type":"put","volume":625,"oi":147,"ivRaw":30.502,"delta":-0.995,"gamma":0.001,"optionHigh":97.2,"optionLow":26.64,"bid":43,"ask":49.3,"last":45,"theta":-0.51,"vega":0.008,"contractSymbol":"SPXW 260521P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-21","dte":0,"type":"put","volume":589,"oi":146,"ivRaw":33.52,"delta":-0.996,"gamma":0.001,"optionHigh":98.91,"optionLow":33.5,"bid":48,"ask":53.8,"last":51.33,"theta":-0.51,"vega":0.007,"contractSymbol":"SPXW 260521P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-22","dte":1,"type":"put","volume":12716,"oi":5011,"ivRaw":16.744,"delta":-0.214,"gamma":0.004,"optionHigh":35.4,"optionLow":7.2,"bid":7.9,"ask":8.1,"last":8.02,"theta":-7.994,"vega":1.138,"contractSymbol":"SPXW 260522P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-22","dte":1,"type":"put","volume":3005,"oi":796,"ivRaw":16.544,"delta":-0.235,"gamma":0.005,"optionHigh":37.2,"optionLow":8,"bid":8.8,"ask":9,"last":9.02,"theta":-8.895,"vega":1.199,"contractSymbol":"SPXW 260522P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-22","dte":1,"type":"put","volume":3698,"oi":678,"ivRaw":16.43,"delta":-0.258,"gamma":0.005,"optionHigh":39.4,"optionLow":8.8,"bid":9.8,"ask":10.1,"last":10,"theta":-10,"vega":1.261,"contractSymbol":"SPXW 260522P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-22","dte":1,"type":"put","volume":2380,"oi":300,"ivRaw":16.266,"delta":-0.282,"gamma":0.005,"optionHigh":43,"optionLow":9.7,"bid":11,"ask":11.2,"last":11.15,"theta":-11.15,"vega":1.318,"contractSymbol":"SPXW 260522P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-22","dte":1,"type":"put","volume":2837,"oi":806,"ivRaw":16.127,"delta":-0.308,"gamma":0.006,"optionHigh":45.02,"optionLow":10.65,"bid":12.3,"ask":12.5,"last":12.47,"theta":-12.45,"vega":1.373,"contractSymbol":"SPXW 260522P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-22","dte":1,"type":"put","volume":2898,"oi":860,"ivRaw":15.97,"delta":-0.335,"gamma":0.006,"optionHigh":47.8,"optionLow":11.75,"bid":13.7,"ask":13.9,"last":14.1,"theta":-13.85,"vega":1.422,"contractSymbol":"SPXW 260522P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-22","dte":1,"type":"put","volume":2572,"oi":681,"ivRaw":15.826,"delta":-0.363,"gamma":0.006,"optionHigh":51.6,"optionLow":12.98,"bid":15.3,"ask":15.5,"last":15.5,"theta":-15.4,"vega":1.465,"contractSymbol":"SPXW 260522P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-22","dte":1,"type":"put","volume":1898,"oi":326,"ivRaw":15.688,"delta":-0.393,"gamma":0.006,"optionHigh":54.5,"optionLow":14.4,"bid":17,"ask":17.2,"last":16.98,"theta":-17.099,"vega":1.502,"contractSymbol":"SPXW 260522P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-22","dte":1,"type":"put","volume":3282,"oi":381,"ivRaw":15.548,"delta":-0.424,"gamma":0.006,"optionHigh":57.43,"optionLow":15.74,"bid":18.8,"ask":19,"last":19.2,"theta":-18.859,"vega":1.53,"contractSymbol":"SPXW 260522P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-22","dte":1,"type":"put","volume":2410,"oi":204,"ivRaw":15.408,"delta":-0.457,"gamma":0.007,"optionHigh":61.18,"optionLow":18,"bid":20.9,"ask":21,"last":21,"theta":-19.869,"vega":1.549,"contractSymbol":"SPXW 260522P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-22","dte":1,"type":"put","volume":4649,"oi":1214,"ivRaw":15.327,"delta":-0.49,"gamma":0.007,"optionHigh":65.3,"optionLow":18.8,"bid":23.1,"ask":23.2,"last":23.4,"theta":-18.747,"vega":1.558,"contractSymbol":"SPXW 260522P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-22","dte":1,"type":"put","volume":1748,"oi":547,"ivRaw":15.667,"delta":-0.522,"gamma":0.007,"optionHigh":69.4,"optionLow":20.5,"bid":25.4,"ask":25.6,"last":26.85,"theta":-17.004,"vega":1.556,"contractSymbol":"SPXW 260522P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-22","dte":1,"type":"put","volume":957,"oi":197,"ivRaw":15.534,"delta":-0.555,"gamma":0.007,"optionHigh":70.2,"optionLow":22.4,"bid":28,"ask":28.1,"last":28.3,"theta":-14.51,"vega":1.543,"contractSymbol":"SPXW 260522P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-22","dte":1,"type":"put","volume":425,"oi":112,"ivRaw":15.423,"delta":-0.588,"gamma":0.006,"optionHigh":72.29,"optionLow":24.98,"bid":30.6,"ask":30.8,"last":30.75,"theta":-12.219,"vega":1.52,"contractSymbol":"SPXW 260522P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-22","dte":1,"type":"put","volume":441,"oi":286,"ivRaw":15.298,"delta":-0.621,"gamma":0.006,"optionHigh":79.15,"optionLow":26.9,"bid":33.5,"ask":33.6,"last":33.6,"theta":-10.069,"vega":1.486,"contractSymbol":"SPXW 260522P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-22","dte":1,"type":"put","volume":571,"oi":1622,"ivRaw":15.196,"delta":-0.654,"gamma":0.006,"optionHigh":79.5,"optionLow":29.8,"bid":36.5,"ask":36.7,"last":37.1,"theta":-8.119,"vega":1.442,"contractSymbol":"SPXW 260522P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-22","dte":1,"type":"put","volume":293,"oi":178,"ivRaw":15.084,"delta":-0.685,"gamma":0.006,"optionHigh":84.7,"optionLow":32,"bid":39.7,"ask":39.9,"last":40.68,"theta":-6.319,"vega":1.388,"contractSymbol":"SPXW 260522P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-22","dte":1,"type":"put","volume":118,"oi":124,"ivRaw":14.962,"delta":-0.716,"gamma":0.006,"optionHigh":90.81,"optionLow":35.1,"bid":43,"ask":43.5,"last":43.33,"theta":-4.669,"vega":1.324,"contractSymbol":"SPXW 260522P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-22","dte":1,"type":"put","volume":121,"oi":148,"ivRaw":14.833,"delta":-0.746,"gamma":0.006,"optionHigh":96.6,"optionLow":38.8,"bid":46.5,"ask":47,"last":46.88,"theta":-3.169,"vega":1.252,"contractSymbol":"SPXW 260522P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-22","dte":1,"type":"put","volume":117,"oi":116,"ivRaw":14.739,"delta":-0.775,"gamma":0.005,"optionHigh":103.9,"optionLow":42,"bid":50,"ask":50.8,"last":50.67,"theta":-1.864,"vega":1.174,"contractSymbol":"SPXW 260522P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-26","dte":5,"type":"put","volume":1641,"oi":1168,"ivRaw":11.461,"delta":-0.31,"gamma":0.004,"optionHigh":47.2,"optionLow":16.72,"bid":19.9,"ask":20.1,"last":20,"theta":-3.484,"vega":3.074,"contractSymbol":"SPXW 260526P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-26","dte":5,"type":"put","volume":290,"oi":191,"ivRaw":11.345,"delta":-0.326,"gamma":0.004,"optionHigh":47.36,"optionLow":18.4,"bid":21.1,"ask":21.4,"last":21.85,"theta":-3.525,"vega":3.142,"contractSymbol":"SPXW 260526P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-26","dte":5,"type":"put","volume":538,"oi":300,"ivRaw":11.251,"delta":-0.343,"gamma":0.004,"optionHigh":51.5,"optionLow":18.92,"bid":22.5,"ask":22.8,"last":23.5,"theta":-3.567,"vega":3.206,"contractSymbol":"SPXW 260526P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-26","dte":5,"type":"put","volume":351,"oi":177,"ivRaw":11.148,"delta":-0.361,"gamma":0.004,"optionHigh":54.08,"optionLow":21.8,"bid":24,"ask":24.2,"last":24.4,"theta":-3.597,"vega":3.265,"contractSymbol":"SPXW 260526P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-26","dte":5,"type":"put","volume":270,"oi":204,"ivRaw":11.048,"delta":-0.38,"gamma":0.004,"optionHigh":56.58,"optionLow":22.25,"bid":25.5,"ask":25.8,"last":25.65,"theta":-3.619,"vega":3.319,"contractSymbol":"SPXW 260526P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-26","dte":5,"type":"put","volume":1252,"oi":326,"ivRaw":10.938,"delta":-0.399,"gamma":0.004,"optionHigh":58.95,"optionLow":22.86,"bid":27.1,"ask":27.4,"last":28.31,"theta":-3.627,"vega":3.365,"contractSymbol":"SPXW 260526P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-26","dte":5,"type":"put","volume":528,"oi":152,"ivRaw":10.827,"delta":-0.419,"gamma":0.004,"optionHigh":61.7,"optionLow":24.4,"bid":28.8,"ask":29.1,"last":29.1,"theta":-3.624,"vega":3.405,"contractSymbol":"SPXW 260526P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-26","dte":5,"type":"put","volume":176,"oi":218,"ivRaw":10.721,"delta":-0.439,"gamma":0.004,"optionHigh":64.15,"optionLow":27.9,"bid":30.6,"ask":30.9,"last":30.88,"theta":-3.611,"vega":3.437,"contractSymbol":"SPXW 260526P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-26","dte":5,"type":"put","volume":424,"oi":196,"ivRaw":10.628,"delta":-0.46,"gamma":0.004,"optionHigh":68,"optionLow":28.79,"bid":32.6,"ask":32.8,"last":32.81,"theta":-3.592,"vega":3.46,"contractSymbol":"SPXW 260526P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-26","dte":5,"type":"put","volume":448,"oi":224,"ivRaw":10.533,"delta":-0.481,"gamma":0.004,"optionHigh":72.2,"optionLow":29.6,"bid":34.6,"ask":34.8,"last":35.93,"theta":-3.56,"vega":3.474,"contractSymbol":"SPXW 260526P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-26","dte":5,"type":"put","volume":577,"oi":129,"ivRaw":10.425,"delta":-0.503,"gamma":0.004,"optionHigh":74.14,"optionLow":31.1,"bid":36.7,"ask":37,"last":37.27,"theta":-3.511,"vega":3.478,"contractSymbol":"SPXW 260526P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-26","dte":5,"type":"put","volume":255,"oi":138,"ivRaw":11.367,"delta":-0.522,"gamma":0.004,"optionHigh":77.45,"optionLow":32.8,"bid":38.9,"ask":39.2,"last":40.2,"theta":-3.835,"vega":3.473,"contractSymbol":"SPXW 260526P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-26","dte":5,"type":"put","volume":186,"oi":52,"ivRaw":11.256,"delta":-0.543,"gamma":0.004,"optionHigh":73.28,"optionLow":34.96,"bid":41.3,"ask":41.5,"last":42.4,"theta":-3.76,"vega":3.458,"contractSymbol":"SPXW 260526P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-26","dte":5,"type":"put","volume":125,"oi":32,"ivRaw":11.171,"delta":-0.564,"gamma":0.004,"optionHigh":69.8,"optionLow":37.5,"bid":43.8,"ask":44,"last":45.3,"theta":-3.684,"vega":3.434,"contractSymbol":"SPXW 260526P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-26","dte":5,"type":"put","volume":180,"oi":64,"ivRaw":11.085,"delta":-0.584,"gamma":0.004,"optionHigh":83.83,"optionLow":40.9,"bid":46.2,"ask":46.6,"last":47.5,"theta":-3.594,"vega":3.401,"contractSymbol":"SPXW 260526P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-26","dte":5,"type":"put","volume":73,"oi":100,"ivRaw":10.999,"delta":-0.605,"gamma":0.004,"optionHigh":62.3,"optionLow":43.7,"bid":48.9,"ask":49.3,"last":51,"theta":-3.494,"vega":3.357,"contractSymbol":"SPXW 260526P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-26","dte":5,"type":"put","volume":128,"oi":69,"ivRaw":10.908,"delta":-0.626,"gamma":0.004,"optionHigh":93.6,"optionLow":46.4,"bid":51.7,"ask":52.1,"last":54.15,"theta":-3.379,"vega":3.304,"contractSymbol":"SPXW 260526P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-26","dte":5,"type":"put","volume":32,"oi":30,"ivRaw":10.831,"delta":-0.647,"gamma":0.004,"optionHigh":62.65,"optionLow":49,"bid":54.6,"ask":55,"last":53,"theta":-3.258,"vega":3.241,"contractSymbol":"SPXW 260526P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-26","dte":5,"type":"put","volume":145,"oi":46,"ivRaw":10.75,"delta":-0.667,"gamma":0.004,"optionHigh":98.98,"optionLow":51.9,"bid":57.7,"ask":58.1,"last":62.6,"theta":-3.126,"vega":3.169,"contractSymbol":"SPXW 260526P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-26","dte":5,"type":"put","volume":37,"oi":28,"ivRaw":10.668,"delta":-0.688,"gamma":0.004,"optionHigh":86.5,"optionLow":54.5,"bid":60.8,"ask":61.2,"last":65.5,"theta":-2.983,"vega":3.087,"contractSymbol":"SPXW 260526P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-27","dte":6,"type":"put","volume":397,"oi":2706,"ivRaw":12.011,"delta":-0.332,"gamma":0.003,"optionHigh":52,"optionLow":22,"bid":25.1,"ask":25.4,"last":27.05,"theta":-3.421,"vega":3.465,"contractSymbol":"SPXW 260527P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-27","dte":6,"type":"put","volume":318,"oi":69,"ivRaw":11.919,"delta":-0.347,"gamma":0.003,"optionHigh":53,"optionLow":24.02,"bid":26.5,"ask":26.8,"last":26.45,"theta":-3.451,"vega":3.524,"contractSymbol":"SPXW 260527P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-27","dte":6,"type":"put","volume":490,"oi":115,"ivRaw":11.82,"delta":-0.362,"gamma":0.003,"optionHigh":56,"optionLow":25.7,"bid":27.9,"ask":28.3,"last":28.85,"theta":-3.474,"vega":3.579,"contractSymbol":"SPXW 260527P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-27","dte":6,"type":"put","volume":106,"oi":243,"ivRaw":11.716,"delta":-0.378,"gamma":0.003,"optionHigh":59.2,"optionLow":26.35,"bid":29.4,"ask":29.8,"last":30.7,"theta":-3.488,"vega":3.629,"contractSymbol":"SPXW 260527P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-27","dte":6,"type":"put","volume":442,"oi":215,"ivRaw":11.616,"delta":-0.394,"gamma":0.003,"optionHigh":58.9,"optionLow":27.38,"bid":31,"ask":31.4,"last":33.4,"theta":-3.496,"vega":3.674,"contractSymbol":"SPXW 260527P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-27","dte":6,"type":"put","volume":328,"oi":201,"ivRaw":11.524,"delta":-0.411,"gamma":0.004,"optionHigh":62.22,"optionLow":30.3,"bid":32.7,"ask":33,"last":34.1,"theta":-3.5,"vega":3.714,"contractSymbol":"SPXW 260527P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-27","dte":6,"type":"put","volume":92,"oi":55,"ivRaw":11.423,"delta":-0.428,"gamma":0.004,"optionHigh":64.77,"optionLow":32.63,"bid":34.4,"ask":34.8,"last":35.4,"theta":-3.494,"vega":3.748,"contractSymbol":"SPXW 260527P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-27","dte":6,"type":"put","volume":78,"oi":134,"ivRaw":11.327,"delta":-0.446,"gamma":0.004,"optionHigh":69.85,"optionLow":35.59,"bid":36.3,"ask":36.6,"last":37.8,"theta":-3.48,"vega":3.775,"contractSymbol":"SPXW 260527P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-27","dte":6,"type":"put","volume":159,"oi":88,"ivRaw":11.221,"delta":-0.464,"gamma":0.004,"optionHigh":72.75,"optionLow":34.6,"bid":38.2,"ask":38.6,"last":39.8,"theta":-3.456,"vega":3.794,"contractSymbol":"SPXW 260527P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-27","dte":6,"type":"put","volume":43,"oi":43,"ivRaw":11.117,"delta":-0.482,"gamma":0.004,"optionHigh":73.3,"optionLow":39.62,"bid":40.2,"ask":40.6,"last":41.5,"theta":-3.423,"vega":3.806,"contractSymbol":"SPXW 260527P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-27","dte":6,"type":"put","volume":178,"oi":147,"ivRaw":11.017,"delta":-0.501,"gamma":0.004,"optionHigh":75.7,"optionLow":38.35,"bid":42.3,"ask":42.7,"last":43.5,"theta":-3.384,"vega":3.81,"contractSymbol":"SPXW 260527P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-27","dte":6,"type":"put","volume":22,"oi":11,"ivRaw":12.056,"delta":-0.518,"gamma":0.003,"optionHigh":59.7,"optionLow":42.3,"bid":44.5,"ask":44.9,"last":44.9,"theta":-3.713,"vega":3.806,"contractSymbol":"SPXW 260527P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-27","dte":6,"type":"put","volume":53,"oi":55,"ivRaw":11.961,"delta":-0.536,"gamma":0.003,"optionHigh":85.25,"optionLow":43.95,"bid":46.8,"ask":47.2,"last":49.03,"theta":-3.658,"vega":3.795,"contractSymbol":"SPXW 260527P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-27","dte":6,"type":"put","volume":9,"oi":7,"ivRaw":11.868,"delta":-0.553,"gamma":0.003,"optionHigh":76.4,"optionLow":45.8,"bid":49.2,"ask":49.6,"last":46.78,"theta":-3.595,"vega":3.776,"contractSymbol":"SPXW 260527P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-27","dte":6,"type":"put","volume":76,"oi":141,"ivRaw":11.791,"delta":-0.571,"gamma":0.003,"optionHigh":54.97,"optionLow":49.23,"bid":51.7,"ask":52.1,"last":52.45,"theta":-3.53,"vega":3.749,"contractSymbol":"SPXW 260527P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-27","dte":6,"type":"put","volume":15,"oi":71,"ivRaw":11.701,"delta":-0.589,"gamma":0.003,"optionHigh":80.1,"optionLow":53.61,"bid":54.3,"ask":54.7,"last":53.61,"theta":-3.451,"vega":3.714,"contractSymbol":"SPXW 260527P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-27","dte":6,"type":"put","volume":38,"oi":54,"ivRaw":11.618,"delta":-0.607,"gamma":0.003,"optionHigh":93.72,"optionLow":53.4,"bid":57,"ask":57.4,"last":59.19,"theta":-3.367,"vega":3.672,"contractSymbol":"SPXW 260527P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-27","dte":6,"type":"put","volume":87,"oi":45,"ivRaw":11.533,"delta":-0.625,"gamma":0.003,"optionHigh":99.75,"optionLow":52.8,"bid":59.8,"ask":60.2,"last":63.4,"theta":-3.274,"vega":3.621,"contractSymbol":"SPXW 260527P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-27","dte":6,"type":"put","volume":126,"oi":90,"ivRaw":11.45,"delta":-0.643,"gamma":0.003,"optionHigh":100.59,"optionLow":55,"bid":62.7,"ask":63.1,"last":63.24,"theta":-3.173,"vega":3.562,"contractSymbol":"SPXW 260527P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-27","dte":6,"type":"put","volume":2,"oi":0,"ivRaw":11.368,"delta":-0.661,"gamma":0.003,"optionHigh":69.24,"optionLow":68.97,"bid":65.6,"ask":66.1,"last":68.97,"theta":-3.065,"vega":3.495,"contractSymbol":"SPXW 260527P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-28","dte":7,"type":"put","volume":346,"oi":1720,"ivRaw":12.424,"delta":-0.348,"gamma":0.003,"optionHigh":57,"optionLow":28.4,"bid":30,"ask":30.3,"last":31,"theta":-3.33,"vega":3.81,"contractSymbol":"SPXW 260528P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-28","dte":7,"type":"put","volume":191,"oi":88,"ivRaw":12.332,"delta":-0.361,"gamma":0.003,"optionHigh":58.3,"optionLow":29.13,"bid":31.4,"ask":31.7,"last":31.73,"theta":-3.348,"vega":3.863,"contractSymbol":"SPXW 260528P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-28","dte":7,"type":"put","volume":108,"oi":162,"ivRaw":12.237,"delta":-0.375,"gamma":0.003,"optionHigh":55.01,"optionLow":29.1,"bid":32.9,"ask":33.3,"last":34.23,"theta":-3.361,"vega":3.911,"contractSymbol":"SPXW 260528P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-28","dte":7,"type":"put","volume":64,"oi":138,"ivRaw":12.137,"delta":-0.39,"gamma":0.003,"optionHigh":62,"optionLow":34.3,"bid":34.5,"ask":34.8,"last":37.38,"theta":-3.368,"vega":3.956,"contractSymbol":"SPXW 260528P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-28","dte":7,"type":"put","volume":191,"oi":130,"ivRaw":12.042,"delta":-0.404,"gamma":0.003,"optionHigh":65.64,"optionLow":35.35,"bid":36.1,"ask":36.5,"last":37.2,"theta":-3.37,"vega":3.996,"contractSymbol":"SPXW 260528P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-28","dte":7,"type":"put","volume":146,"oi":94,"ivRaw":11.945,"delta":-0.419,"gamma":0.003,"optionHigh":67.58,"optionLow":37,"bid":37.8,"ask":38.2,"last":37,"theta":-3.367,"vega":4.031,"contractSymbol":"SPXW 260528P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-28","dte":7,"type":"put","volume":93,"oi":50,"ivRaw":11.855,"delta":-0.435,"gamma":0.003,"optionHigh":71.8,"optionLow":36.5,"bid":39.6,"ask":40,"last":42.05,"theta":-3.36,"vega":4.06,"contractSymbol":"SPXW 260528P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-28","dte":7,"type":"put","volume":50,"oi":20,"ivRaw":11.77,"delta":-0.451,"gamma":0.003,"optionHigh":74.3,"optionLow":40.7,"bid":41.5,"ask":41.8,"last":43.7,"theta":-3.349,"vega":4.084,"contractSymbol":"SPXW 260528P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-28","dte":7,"type":"put","volume":65,"oi":29,"ivRaw":11.666,"delta":-0.467,"gamma":0.003,"optionHigh":75.4,"optionLow":40,"bid":43.4,"ask":43.8,"last":44.42,"theta":-3.325,"vega":4.101,"contractSymbol":"SPXW 260528P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-28","dte":7,"type":"put","volume":59,"oi":43,"ivRaw":11.566,"delta":-0.484,"gamma":0.003,"optionHigh":76.36,"optionLow":42.13,"bid":45.4,"ask":45.8,"last":47.13,"theta":-3.296,"vega":4.111,"contractSymbol":"SPXW 260528P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-28","dte":7,"type":"put","volume":419,"oi":54,"ivRaw":11.473,"delta":-0.5,"gamma":0.003,"optionHigh":82.07,"optionLow":42.17,"bid":47.5,"ask":47.9,"last":48.52,"theta":-3.263,"vega":4.115,"contractSymbol":"SPXW 260528P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-28","dte":7,"type":"put","volume":8,"oi":36,"ivRaw":12.612,"delta":-0.515,"gamma":0.003,"optionHigh":58.2,"optionLow":48.05,"bid":49.7,"ask":50.1,"last":53.3,"theta":-3.599,"vega":4.112,"contractSymbol":"SPXW 260528P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-28","dte":7,"type":"put","volume":20,"oi":22,"ivRaw":12.528,"delta":-0.531,"gamma":0.003,"optionHigh":82.5,"optionLow":46.3,"bid":51.9,"ask":52.3,"last":54.08,"theta":-3.556,"vega":4.103,"contractSymbol":"SPXW 260528P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-28","dte":7,"type":"put","volume":7,"oi":11,"ivRaw":12.425,"delta":-0.546,"gamma":0.003,"optionHigh":57.8,"optionLow":56.87,"bid":54.3,"ask":54.7,"last":56.87,"theta":-3.501,"vega":4.087,"contractSymbol":"SPXW 260528P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":35,"ivRaw":12.35,"delta":-0.562,"gamma":0.003,"optionHigh":79.14,"optionLow":79.14,"bid":56.7,"ask":57.1,"last":79.14,"theta":-3.448,"vega":4.065,"contractSymbol":"SPXW 260528P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-28","dte":7,"type":"put","volume":8,"oi":105,"ivRaw":12.255,"delta":-0.578,"gamma":0.003,"optionHigh":61.52,"optionLow":53.9,"bid":59.2,"ask":59.7,"last":61.52,"theta":-3.383,"vega":4.036,"contractSymbol":"SPXW 260528P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":28,"ivRaw":12.167,"delta":-0.594,"gamma":0.003,"optionHigh":99.46,"optionLow":99.46,"bid":61.8,"ask":62.3,"last":99.46,"theta":-3.315,"vega":4,"contractSymbol":"SPXW 260528P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-28","dte":7,"type":"put","volume":4,"oi":21,"ivRaw":12.081,"delta":-0.61,"gamma":0.003,"optionHigh":88.95,"optionLow":88.95,"bid":64.5,"ask":65,"last":88.95,"theta":-3.239,"vega":3.957,"contractSymbol":"SPXW 260528P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-28","dte":7,"type":"put","volume":10,"oi":25,"ivRaw":11.999,"delta":-0.626,"gamma":0.003,"optionHigh":69.46,"optionLow":69.46,"bid":67.3,"ask":67.7,"last":69.46,"theta":-3.159,"vega":3.907,"contractSymbol":"SPXW 260528P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":97,"ivRaw":11.908,"delta":-0.643,"gamma":0.003,"optionHigh":92.05,"optionLow":92.05,"bid":70.2,"ask":70.6,"last":92.05,"theta":-3.07,"vega":3.85,"contractSymbol":"SPXW 260528P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-29","dte":8,"type":"put","volume":2256,"oi":4580,"ivRaw":12.897,"delta":-0.357,"gamma":0.003,"optionHigh":61.24,"optionLow":31.97,"bid":34.7,"ask":35,"last":35.1,"theta":-3.202,"vega":4.115,"contractSymbol":"SPXW 260529P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-29","dte":8,"type":"put","volume":248,"oi":127,"ivRaw":12.812,"delta":-0.37,"gamma":0.003,"optionHigh":63.9,"optionLow":35.07,"bid":36.2,"ask":36.5,"last":39.31,"theta":-3.214,"vega":4.163,"contractSymbol":"SPXW 260529P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-29","dte":8,"type":"put","volume":307,"oi":464,"ivRaw":12.724,"delta":-0.383,"gamma":0.003,"optionHigh":65.48,"optionLow":36.5,"bid":37.7,"ask":38.1,"last":40.83,"theta":-3.221,"vega":4.208,"contractSymbol":"SPXW 260529P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-29","dte":8,"type":"put","volume":240,"oi":278,"ivRaw":12.633,"delta":-0.396,"gamma":0.003,"optionHigh":69.17,"optionLow":37.75,"bid":39.3,"ask":39.7,"last":39.9,"theta":-3.223,"vega":4.248,"contractSymbol":"SPXW 260529P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-29","dte":8,"type":"put","volume":162,"oi":422,"ivRaw":12.539,"delta":-0.409,"gamma":0.003,"optionHigh":71.49,"optionLow":38.7,"bid":41,"ask":41.3,"last":40.74,"theta":-3.22,"vega":4.285,"contractSymbol":"SPXW 260529P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-29","dte":8,"type":"put","volume":551,"oi":914,"ivRaw":12.454,"delta":-0.423,"gamma":0.003,"optionHigh":71.65,"optionLow":39.55,"bid":42.7,"ask":43.1,"last":43.6,"theta":-3.215,"vega":4.317,"contractSymbol":"SPXW 260529P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-29","dte":8,"type":"put","volume":454,"oi":690,"ivRaw":12.366,"delta":-0.437,"gamma":0.003,"optionHigh":74.6,"optionLow":40.6,"bid":44.5,"ask":44.9,"last":44.29,"theta":-3.205,"vega":4.344,"contractSymbol":"SPXW 260529P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-29","dte":8,"type":"put","volume":176,"oi":431,"ivRaw":12.273,"delta":-0.451,"gamma":0.003,"optionHigh":75.76,"optionLow":44.5,"bid":46.4,"ask":46.7,"last":47.5,"theta":-3.188,"vega":4.366,"contractSymbol":"SPXW 260529P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-29","dte":8,"type":"put","volume":129,"oi":1149,"ivRaw":12.187,"delta":-0.466,"gamma":0.003,"optionHigh":79.75,"optionLow":44.5,"bid":48.3,"ask":48.7,"last":48,"theta":-3.169,"vega":4.383,"contractSymbol":"SPXW 260529P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-29","dte":8,"type":"put","volume":211,"oi":105,"ivRaw":12.096,"delta":-0.48,"gamma":0.003,"optionHigh":82.55,"optionLow":49.47,"bid":50.3,"ask":50.7,"last":51.22,"theta":-3.143,"vega":4.394,"contractSymbol":"SPXW 260529P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-29","dte":8,"type":"put","volume":1080,"oi":1086,"ivRaw":12.013,"delta":-0.495,"gamma":0.003,"optionHigh":87.92,"optionLow":47.45,"bid":52.4,"ask":52.7,"last":53.1,"theta":-3.115,"vega":4.4,"contractSymbol":"SPXW 260529P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-29","dte":8,"type":"put","volume":33,"oi":123,"ivRaw":11.909,"delta":-0.51,"gamma":0.003,"optionHigh":79.8,"optionLow":49.44,"bid":54.5,"ask":54.9,"last":55.66,"theta":-3.074,"vega":4.398,"contractSymbol":"SPXW 260529P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-29","dte":8,"type":"put","volume":46,"oi":163,"ivRaw":13.131,"delta":-0.523,"gamma":0.003,"optionHigh":82.49,"optionLow":52.8,"bid":56.7,"ask":57.1,"last":57.2,"theta":-3.408,"vega":4.393,"contractSymbol":"SPXW 260529P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-29","dte":8,"type":"put","volume":57,"oi":66,"ivRaw":13.044,"delta":-0.537,"gamma":0.003,"optionHigh":85.65,"optionLow":55.81,"bid":59,"ask":59.4,"last":62.4,"theta":-3.364,"vega":4.382,"contractSymbol":"SPXW 260529P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-29","dte":8,"type":"put","volume":42,"oi":392,"ivRaw":12.963,"delta":-0.551,"gamma":0.003,"optionHigh":97.87,"optionLow":62.4,"bid":61.4,"ask":61.8,"last":62.4,"theta":-3.317,"vega":4.365,"contractSymbol":"SPXW 260529P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-29","dte":8,"type":"put","volume":163,"oi":244,"ivRaw":12.877,"delta":-0.565,"gamma":0.003,"optionHigh":100.7,"optionLow":58,"bid":63.8,"ask":64.2,"last":66,"theta":-3.263,"vega":4.342,"contractSymbol":"SPXW 260529P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-29","dte":8,"type":"put","volume":27,"oi":149,"ivRaw":12.785,"delta":-0.579,"gamma":0.003,"optionHigh":96.6,"optionLow":65.74,"bid":66.3,"ask":66.8,"last":69.18,"theta":-3.203,"vega":4.313,"contractSymbol":"SPXW 260529P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-29","dte":8,"type":"put","volume":15,"oi":320,"ivRaw":12.7,"delta":-0.594,"gamma":0.003,"optionHigh":93.25,"optionLow":64.1,"bid":68.9,"ask":69.4,"last":69.42,"theta":-3.14,"vega":4.279,"contractSymbol":"SPXW 260529P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-29","dte":8,"type":"put","volume":154,"oi":636,"ivRaw":12.622,"delta":-0.608,"gamma":0.003,"optionHigh":107.94,"optionLow":70.99,"bid":71.6,"ask":72,"last":73.99,"theta":-3.075,"vega":4.238,"contractSymbol":"SPXW 260529P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-29","dte":8,"type":"put","volume":22,"oi":106,"ivRaw":12.548,"delta":-0.623,"gamma":0.003,"optionHigh":105.39,"optionLow":69.1,"bid":74.4,"ask":74.8,"last":69.1,"theta":-3.005,"vega":4.192,"contractSymbol":"SPXW 260529P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-01","dte":11,"type":"put","volume":1202,"oi":1089,"ivRaw":12.124,"delta":-0.374,"gamma":0.002,"optionHigh":68,"optionLow":39.65,"bid":40.8,"ask":41.2,"last":41.5,"theta":-2.658,"vega":4.897,"contractSymbol":"SPXW 260601P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-01","dte":11,"type":"put","volume":21,"oi":23,"ivRaw":12.045,"delta":-0.385,"gamma":0.002,"optionHigh":65.56,"optionLow":41.02,"bid":42.3,"ask":42.7,"last":44.12,"theta":-2.663,"vega":4.943,"contractSymbol":"SPXW 260601P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-01","dte":11,"type":"put","volume":50,"oi":164,"ivRaw":11.945,"delta":-0.397,"gamma":0.002,"optionHigh":71.07,"optionLow":41.8,"bid":43.8,"ask":44.3,"last":51.17,"theta":-2.661,"vega":4.985,"contractSymbol":"SPXW 260601P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-01","dte":11,"type":"put","volume":12,"oi":63,"ivRaw":11.872,"delta":-0.409,"gamma":0.003,"optionHigh":73.7,"optionLow":44.84,"bid":45.5,"ask":46,"last":45.55,"theta":-2.663,"vega":5.023,"contractSymbol":"SPXW 260601P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-01","dte":11,"type":"put","volume":48,"oi":195,"ivRaw":11.8,"delta":-0.422,"gamma":0.003,"optionHigh":64.27,"optionLow":46.57,"bid":47.2,"ask":47.7,"last":46.57,"theta":-2.662,"vega":5.057,"contractSymbol":"SPXW 260601P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-01","dte":11,"type":"put","volume":166,"oi":332,"ivRaw":11.716,"delta":-0.434,"gamma":0.003,"optionHigh":75.97,"optionLow":46.2,"bid":48.9,"ask":49.4,"last":49.6,"theta":-2.655,"vega":5.087,"contractSymbol":"SPXW 260601P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-01","dte":11,"type":"put","volume":125,"oi":168,"ivRaw":11.619,"delta":-0.447,"gamma":0.003,"optionHigh":72.47,"optionLow":47.93,"bid":50.8,"ask":51.2,"last":60.7,"theta":-2.643,"vega":5.111,"contractSymbol":"SPXW 260601P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-01","dte":11,"type":"put","volume":13,"oi":94,"ivRaw":11.55,"delta":-0.46,"gamma":0.003,"optionHigh":82.16,"optionLow":53.78,"bid":52.6,"ask":53.1,"last":53.78,"theta":-2.634,"vega":5.131,"contractSymbol":"SPXW 260601P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-01","dte":11,"type":"put","volume":34,"oi":152,"ivRaw":11.458,"delta":-0.473,"gamma":0.003,"optionHigh":85.5,"optionLow":52.8,"bid":54.6,"ask":55.1,"last":56,"theta":-2.617,"vega":5.146,"contractSymbol":"SPXW 260601P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-01","dte":11,"type":"put","volume":44,"oi":200,"ivRaw":11.373,"delta":-0.486,"gamma":0.003,"optionHigh":82.58,"optionLow":53,"bid":56.6,"ask":57.1,"last":57.52,"theta":-2.597,"vega":5.155,"contractSymbol":"SPXW 260601P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-01","dte":11,"type":"put","volume":60,"oi":135,"ivRaw":11.297,"delta":-0.5,"gamma":0.003,"optionHigh":90.6,"optionLow":55.2,"bid":58.6,"ask":59.2,"last":59,"theta":-2.578,"vega":5.158,"contractSymbol":"SPXW 260601P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-01","dte":11,"type":"put","volume":19,"oi":19,"ivRaw":11.203,"delta":-0.514,"gamma":0.003,"optionHigh":62,"optionLow":56.95,"bid":60.8,"ask":61.3,"last":61.1,"theta":-2.549,"vega":5.155,"contractSymbol":"SPXW 260601P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-01","dte":11,"type":"put","volume":14,"oi":37,"ivRaw":12.663,"delta":-0.523,"gamma":0.002,"optionHigh":86.37,"optionLow":66.25,"bid":63,"ask":63.5,"last":66.25,"theta":-2.893,"vega":5.149,"contractSymbol":"SPXW 260601P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-01","dte":11,"type":"put","volume":2,"oi":10,"ivRaw":12.588,"delta":-0.536,"gamma":0.002,"optionHigh":91.8,"optionLow":88.1,"bid":65.2,"ask":65.8,"last":91.8,"theta":-2.864,"vega":5.137,"contractSymbol":"SPXW 260601P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-01","dte":11,"type":"put","volume":5,"oi":27,"ivRaw":12.509,"delta":-0.548,"gamma":0.002,"optionHigh":102.91,"optionLow":89.5,"bid":67.6,"ask":68.1,"last":93.6,"theta":-2.831,"vega":5.12,"contractSymbol":"SPXW 260601P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-01","dte":11,"type":"put","volume":24,"oi":28,"ivRaw":12.428,"delta":-0.561,"gamma":0.002,"optionHigh":100.97,"optionLow":73.68,"bid":70,"ask":70.5,"last":74,"theta":-2.795,"vega":5.098,"contractSymbol":"SPXW 260601P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-01","dte":11,"type":"put","volume":0,"oi":36,"ivRaw":12.343,"delta":-0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.5,"ask":73,"last":114.21,"theta":-2.754,"vega":5.07,"contractSymbol":"SPXW 260601P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-01","dte":11,"type":"put","volume":3,"oi":113,"ivRaw":12.265,"delta":-0.587,"gamma":0.002,"optionHigh":99,"optionLow":80.3,"bid":75,"ask":75.5,"last":80.3,"theta":-2.712,"vega":5.036,"contractSymbol":"SPXW 260601P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-01","dte":11,"type":"put","volume":4,"oi":37,"ivRaw":12.195,"delta":-0.599,"gamma":0.002,"optionHigh":90.6,"optionLow":90.6,"bid":77.6,"ask":78.1,"last":90.6,"theta":-2.669,"vega":4.998,"contractSymbol":"SPXW 260601P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-01","dte":11,"type":"put","volume":0,"oi":6,"ivRaw":12.123,"delta":-0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.2,"ask":80.8,"last":134.8,"theta":-2.623,"vega":4.953,"contractSymbol":"SPXW 260601P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-02","dte":12,"type":"put","volume":86,"oi":289,"ivRaw":12.326,"delta":-0.381,"gamma":0.002,"optionHigh":71.63,"optionLow":42.63,"bid":44.5,"ask":45,"last":45.3,"theta":-2.607,"vega":5.145,"contractSymbol":"SPXW 260602P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-02","dte":12,"type":"put","volume":43,"oi":6,"ivRaw":12.251,"delta":-0.392,"gamma":0.002,"optionHigh":72.65,"optionLow":46.5,"bid":46,"ask":46.5,"last":46.5,"theta":-2.611,"vega":5.187,"contractSymbol":"SPXW 260602P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-02","dte":12,"type":"put","volume":33,"oi":86,"ivRaw":12.168,"delta":-0.403,"gamma":0.002,"optionHigh":74.82,"optionLow":46.56,"bid":47.7,"ask":48.2,"last":48.19,"theta":-2.611,"vega":5.227,"contractSymbol":"SPXW 260602P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-02","dte":12,"type":"put","volume":17,"oi":127,"ivRaw":12.076,"delta":-0.414,"gamma":0.002,"optionHigh":78.6,"optionLow":54.2,"bid":49.3,"ask":49.8,"last":54.2,"theta":-2.607,"vega":5.262,"contractSymbol":"SPXW 260602P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-02","dte":12,"type":"put","volume":28,"oi":81,"ivRaw":11.993,"delta":-0.426,"gamma":0.002,"optionHigh":79.6,"optionLow":54.97,"bid":51,"ask":51.6,"last":58.69,"theta":-2.602,"vega":5.293,"contractSymbol":"SPXW 260602P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-02","dte":12,"type":"put","volume":37,"oi":87,"ivRaw":11.917,"delta":-0.438,"gamma":0.002,"optionHigh":78.89,"optionLow":55.22,"bid":52.8,"ask":53.3,"last":59.04,"theta":-2.597,"vega":5.321,"contractSymbol":"SPXW 260602P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-02","dte":12,"type":"put","volume":13,"oi":64,"ivRaw":11.831,"delta":-0.45,"gamma":0.002,"optionHigh":79.17,"optionLow":51.88,"bid":54.6,"ask":55.2,"last":62.28,"theta":-2.587,"vega":5.344,"contractSymbol":"SPXW 260602P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-02","dte":12,"type":"put","volume":6,"oi":56,"ivRaw":11.752,"delta":-0.462,"gamma":0.003,"optionHigh":78.4,"optionLow":75,"bid":56.5,"ask":57,"last":75,"theta":-2.575,"vega":5.362,"contractSymbol":"SPXW 260602P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-02","dte":12,"type":"put","volume":20,"oi":40,"ivRaw":11.671,"delta":-0.475,"gamma":0.003,"optionHigh":78.85,"optionLow":61.5,"bid":58.4,"ask":58.9,"last":61.5,"theta":-2.561,"vega":5.376,"contractSymbol":"SPXW 260602P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-02","dte":12,"type":"put","volume":2,"oi":17,"ivRaw":11.588,"delta":-0.487,"gamma":0.003,"optionHigh":61.78,"optionLow":59.25,"bid":60.4,"ask":60.9,"last":61.78,"theta":-2.543,"vega":5.384,"contractSymbol":"SPXW 260602P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-02","dte":12,"type":"put","volume":58,"oi":43,"ivRaw":11.496,"delta":-0.5,"gamma":0.003,"optionHigh":91.99,"optionLow":59.6,"bid":62.4,"ask":63,"last":64.97,"theta":-2.521,"vega":5.387,"contractSymbol":"SPXW 260602P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":12,"ivRaw":11.416,"delta":-0.513,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.5,"ask":65.1,"last":86.7,"theta":-2.497,"vega":5.384,"contractSymbol":"SPXW 260602P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-02","dte":12,"type":"put","volume":4,"oi":141,"ivRaw":12.948,"delta":-0.522,"gamma":0.002,"optionHigh":91.57,"optionLow":67.52,"bid":66.7,"ask":67.3,"last":67.52,"theta":-2.843,"vega":5.379,"contractSymbol":"SPXW 260602P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":12.868,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.5,"last":0,"theta":-2.816,"vega":5.368,"contractSymbol":"SPXW 260602P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":33,"ivRaw":12.786,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.3,"ask":71.8,"last":141.24,"theta":-2.785,"vega":5.353,"contractSymbol":"SPXW 260602P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-02","dte":12,"type":"put","volume":32,"oi":20,"ivRaw":12.711,"delta":-0.557,"gamma":0.002,"optionHigh":109.2,"optionLow":74.1,"bid":73.6,"ask":74.2,"last":91.7,"theta":-2.754,"vega":5.332,"contractSymbol":"SPXW 260602P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":3,"ivRaw":12.634,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.1,"ask":76.6,"last":81.43,"theta":-2.719,"vega":5.307,"contractSymbol":"SPXW 260602P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-02","dte":12,"type":"put","volume":4,"oi":7,"ivRaw":12.554,"delta":-0.581,"gamma":0.002,"optionHigh":101.63,"optionLow":101.63,"bid":78.6,"ask":79.2,"last":101.63,"theta":-2.682,"vega":5.276,"contractSymbol":"SPXW 260602P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-02","dte":12,"type":"put","volume":76,"oi":180,"ivRaw":12.482,"delta":-0.593,"gamma":0.002,"optionHigh":98.1,"optionLow":81.2,"bid":81.2,"ask":81.7,"last":98.1,"theta":-2.643,"vega":5.241,"contractSymbol":"SPXW 260602P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":10,"ivRaw":12.401,"delta":-0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.8,"ask":84.4,"last":90.3,"theta":-2.6,"vega":5.2,"contractSymbol":"SPXW 260602P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-03","dte":13,"type":"put","volume":720,"oi":242,"ivRaw":12.58,"delta":-0.387,"gamma":0.002,"optionHigh":76.86,"optionLow":45.85,"bid":48.5,"ask":48.9,"last":49.28,"theta":-2.569,"vega":5.38,"contractSymbol":"SPXW 260603P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-03","dte":13,"type":"put","volume":40,"oi":23,"ivRaw":12.496,"delta":-0.397,"gamma":0.002,"optionHigh":73.4,"optionLow":53.8,"bid":50,"ask":50.5,"last":58.6,"theta":-2.569,"vega":5.42,"contractSymbol":"SPXW 260603P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-03","dte":13,"type":"put","volume":46,"oi":89,"ivRaw":12.418,"delta":-0.408,"gamma":0.002,"optionHigh":79.05,"optionLow":55,"bid":51.7,"ask":52.1,"last":55,"theta":-2.568,"vega":5.457,"contractSymbol":"SPXW 260603P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-03","dte":13,"type":"put","volume":58,"oi":11,"ivRaw":12.334,"delta":-0.419,"gamma":0.002,"optionHigh":83,"optionLow":54,"bid":53.3,"ask":53.8,"last":54,"theta":-2.564,"vega":5.49,"contractSymbol":"SPXW 260603P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-03","dte":13,"type":"put","volume":59,"oi":47,"ivRaw":12.25,"delta":-0.43,"gamma":0.002,"optionHigh":84.78,"optionLow":55.88,"bid":55,"ask":55.5,"last":55.88,"theta":-2.558,"vega":5.519,"contractSymbol":"SPXW 260603P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-03","dte":13,"type":"put","volume":74,"oi":101,"ivRaw":12.174,"delta":-0.441,"gamma":0.002,"optionHigh":85.86,"optionLow":56.34,"bid":56.8,"ask":57.3,"last":56.34,"theta":-2.552,"vega":5.545,"contractSymbol":"SPXW 260603P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-03","dte":13,"type":"put","volume":28,"oi":54,"ivRaw":12.088,"delta":-0.452,"gamma":0.002,"optionHigh":88.06,"optionLow":56.65,"bid":58.6,"ask":59.1,"last":62.04,"theta":-2.541,"vega":5.566,"contractSymbol":"SPXW 260603P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-03","dte":13,"type":"put","volume":2,"oi":4,"ivRaw":12.01,"delta":-0.464,"gamma":0.002,"optionHigh":84.52,"optionLow":61.25,"bid":60.5,"ask":61,"last":61.25,"theta":-2.53,"vega":5.583,"contractSymbol":"SPXW 260603P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-03","dte":13,"type":"put","volume":26,"oi":54,"ivRaw":11.922,"delta":-0.475,"gamma":0.002,"optionHigh":85.61,"optionLow":63.4,"bid":62.4,"ask":62.9,"last":63.4,"theta":-2.514,"vega":5.596,"contractSymbol":"SPXW 260603P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-03","dte":13,"type":"put","volume":6,"oi":26,"ivRaw":11.841,"delta":-0.487,"gamma":0.002,"optionHigh":68.8,"optionLow":64.77,"bid":64.4,"ask":64.9,"last":64.77,"theta":-2.498,"vega":5.604,"contractSymbol":"SPXW 260603P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-03","dte":13,"type":"put","volume":31,"oi":118,"ivRaw":11.77,"delta":-0.499,"gamma":0.002,"optionHigh":100.87,"optionLow":65.81,"bid":66.4,"ask":66.9,"last":69.17,"theta":-2.481,"vega":5.607,"contractSymbol":"SPXW 260603P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-03","dte":13,"type":"put","volume":13,"oi":20,"ivRaw":11.684,"delta":-0.512,"gamma":0.002,"optionHigh":83.58,"optionLow":69.6,"bid":68.5,"ask":69,"last":78,"theta":-2.458,"vega":5.604,"contractSymbol":"SPXW 260603P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-03","dte":13,"type":"put","volume":3,"oi":31,"ivRaw":13.268,"delta":-0.52,"gamma":0.002,"optionHigh":89.17,"optionLow":89.17,"bid":70.7,"ask":71.2,"last":89.17,"theta":-2.802,"vega":5.6,"contractSymbol":"SPXW 260603P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-03","dte":13,"type":"put","volume":20,"oi":5,"ivRaw":13.184,"delta":-0.531,"gamma":0.002,"optionHigh":74.96,"optionLow":74.96,"bid":72.9,"ask":73.4,"last":74.96,"theta":-2.776,"vega":5.59,"contractSymbol":"SPXW 260603P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-03","dte":13,"type":"put","volume":1,"oi":2,"ivRaw":13.107,"delta":-0.542,"gamma":0.002,"optionHigh":85.3,"optionLow":85.3,"bid":75.2,"ask":75.8,"last":85.3,"theta":-2.749,"vega":5.576,"contractSymbol":"SPXW 260603P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-03","dte":13,"type":"put","volume":4,"oi":20,"ivRaw":13.029,"delta":-0.553,"gamma":0.002,"optionHigh":91.06,"optionLow":79.78,"bid":77.5,"ask":78,"last":91.03,"theta":-2.719,"vega":5.558,"contractSymbol":"SPXW 260603P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-03","dte":13,"type":"put","volume":0,"oi":23,"ivRaw":12.959,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.5,"last":121.63,"theta":-2.69,"vega":5.535,"contractSymbol":"SPXW 260603P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-03","dte":13,"type":"put","volume":4,"oi":0,"ivRaw":12.878,"delta":-0.575,"gamma":0.002,"optionHigh":110.8,"optionLow":110.8,"bid":82.4,"ask":83,"last":110.8,"theta":-2.655,"vega":5.507,"contractSymbol":"SPXW 260603P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-03","dte":13,"type":"put","volume":0,"oi":8,"ivRaw":12.805,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.5,"last":129.4,"theta":-2.62,"vega":5.475,"contractSymbol":"SPXW 260603P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-03","dte":13,"type":"put","volume":5,"oi":6,"ivRaw":12.74,"delta":-0.598,"gamma":0.002,"optionHigh":116.8,"optionLow":114.8,"bid":87.5,"ask":88.1,"last":114.8,"theta":-2.584,"vega":5.438,"contractSymbol":"SPXW 260603P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-04","dte":14,"type":"put","volume":63,"oi":200,"ivRaw":12.856,"delta":-0.395,"gamma":0.002,"optionHigh":80.7,"optionLow":51.21,"bid":53,"ask":53.5,"last":53.35,"theta":-2.575,"vega":5.615,"contractSymbol":"SPXW 260604P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-04","dte":14,"type":"put","volume":40,"oi":10,"ivRaw":12.766,"delta":-0.405,"gamma":0.002,"optionHigh":83,"optionLow":55.26,"bid":54.5,"ask":55.1,"last":55.36,"theta":-2.573,"vega":5.651,"contractSymbol":"SPXW 260604P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-04","dte":14,"type":"put","volume":135,"oi":46,"ivRaw":12.696,"delta":-0.415,"gamma":0.002,"optionHigh":84.62,"optionLow":57,"bid":56.3,"ask":56.8,"last":57.6,"theta":-2.573,"vega":5.685,"contractSymbol":"SPXW 260604P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":4,"ivRaw":12.609,"delta":-0.425,"gamma":0.002,"optionHigh":83,"optionLow":76.02,"bid":57.8,"ask":58.4,"last":76.02,"theta":-2.568,"vega":5.715,"contractSymbol":"SPXW 260604P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-04","dte":14,"type":"put","volume":27,"oi":92,"ivRaw":12.531,"delta":-0.436,"gamma":0.002,"optionHigh":89.04,"optionLow":61.8,"bid":59.6,"ask":60.1,"last":61.8,"theta":-2.563,"vega":5.741,"contractSymbol":"SPXW 260604P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-04","dte":14,"type":"put","volume":17,"oi":74,"ivRaw":12.444,"delta":-0.446,"gamma":0.002,"optionHigh":88.96,"optionLow":67.73,"bid":61.4,"ask":61.9,"last":70.99,"theta":-2.554,"vega":5.764,"contractSymbol":"SPXW 260604P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":22,"ivRaw":12.365,"delta":-0.457,"gamma":0.002,"optionHigh":88.4,"optionLow":81.29,"bid":63.2,"ask":63.8,"last":88.4,"theta":-2.545,"vega":5.783,"contractSymbol":"SPXW 260604P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-04","dte":14,"type":"put","volume":6,"oi":5,"ivRaw":12.285,"delta":-0.468,"gamma":0.002,"optionHigh":84.68,"optionLow":66.62,"bid":65.1,"ask":65.7,"last":66.62,"theta":-2.534,"vega":5.798,"contractSymbol":"SPXW 260604P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-04","dte":14,"type":"put","volume":32,"oi":81,"ivRaw":12.205,"delta":-0.479,"gamma":0.002,"optionHigh":88.2,"optionLow":67,"bid":67.1,"ask":67.6,"last":67.9,"theta":-2.521,"vega":5.809,"contractSymbol":"SPXW 260604P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-04","dte":14,"type":"put","volume":18,"oi":0,"ivRaw":12.118,"delta":-0.49,"gamma":0.002,"optionHigh":93.2,"optionLow":70.78,"bid":69,"ask":69.6,"last":72.8,"theta":-2.505,"vega":5.816,"contractSymbol":"SPXW 260604P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-04","dte":14,"type":"put","volume":232,"oi":94,"ivRaw":12.045,"delta":-0.501,"gamma":0.002,"optionHigh":104.66,"optionLow":69.4,"bid":71.1,"ask":71.6,"last":71.5,"theta":-2.489,"vega":5.817,"contractSymbol":"SPXW 260604P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-04","dte":14,"type":"put","volume":21,"oi":1,"ivRaw":11.96,"delta":-0.513,"gamma":0.002,"optionHigh":76.44,"optionLow":72.5,"bid":73.2,"ask":73.8,"last":74.18,"theta":-2.467,"vega":5.815,"contractSymbol":"SPXW 260604P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-04","dte":14,"type":"put","volume":18,"oi":12,"ivRaw":13.618,"delta":-0.52,"gamma":0.002,"optionHigh":102.33,"optionLow":75.95,"bid":75.3,"ask":76,"last":77.39,"theta":-2.815,"vega":5.81,"contractSymbol":"SPXW 260604P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":5,"ivRaw":13.545,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.5,"ask":78.1,"last":95.13,"theta":-2.793,"vega":5.801,"contractSymbol":"SPXW 260604P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-04","dte":14,"type":"put","volume":11,"oi":17,"ivRaw":13.462,"delta":-0.541,"gamma":0.002,"optionHigh":115.76,"optionLow":82.64,"bid":79.8,"ask":80.4,"last":82.64,"theta":-2.768,"vega":5.787,"contractSymbol":"SPXW 260604P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":64,"ivRaw":13.388,"delta":-0.551,"gamma":0.002,"optionHigh":85.65,"optionLow":84.08,"bid":82.1,"ask":82.7,"last":84.08,"theta":-2.742,"vega":5.77,"contractSymbol":"SPXW 260604P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":20,"ivRaw":13.313,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":85.1,"last":154.2,"theta":-2.714,"vega":5.748,"contractSymbol":"SPXW 260604P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":1,"ivRaw":13.236,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.6,"last":148.99,"theta":-2.684,"vega":5.722,"contractSymbol":"SPXW 260604P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":13,"ivRaw":13.168,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":90.1,"last":157.68,"theta":-2.653,"vega":5.692,"contractSymbol":"SPXW 260604P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":3,"ivRaw":13.093,"delta":-0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.1,"ask":92.7,"last":0,"theta":-2.62,"vega":5.658,"contractSymbol":"SPXW 260604P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-05","dte":15,"type":"put","volume":510,"oi":1215,"ivRaw":13.186,"delta":-0.399,"gamma":0.002,"optionHigh":83.71,"optionLow":55.68,"bid":57.1,"ask":57.6,"last":58.1,"theta":-2.533,"vega":5.827,"contractSymbol":"SPXW 260605P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-05","dte":15,"type":"put","volume":47,"oi":176,"ivRaw":13.098,"delta":-0.408,"gamma":0.002,"optionHigh":87.55,"optionLow":66.96,"bid":58.6,"ask":59.2,"last":66.96,"theta":-2.53,"vega":5.861,"contractSymbol":"SPXW 260605P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-05","dte":15,"type":"put","volume":167,"oi":180,"ivRaw":13.019,"delta":-0.418,"gamma":0.002,"optionHigh":87.4,"optionLow":58.81,"bid":60.3,"ask":60.8,"last":60.55,"theta":-2.527,"vega":5.893,"contractSymbol":"SPXW 260605P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-05","dte":15,"type":"put","volume":120,"oi":63,"ivRaw":12.941,"delta":-0.427,"gamma":0.002,"optionHigh":90.02,"optionLow":61.11,"bid":61.9,"ask":62.5,"last":61.11,"theta":-2.522,"vega":5.921,"contractSymbol":"SPXW 260605P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-05","dte":15,"type":"put","volume":236,"oi":145,"ivRaw":12.864,"delta":-0.437,"gamma":0.002,"optionHigh":89.81,"optionLow":62.32,"bid":63.7,"ask":64.2,"last":64.05,"theta":-2.516,"vega":5.947,"contractSymbol":"SPXW 260605P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-05","dte":15,"type":"put","volume":141,"oi":788,"ivRaw":12.778,"delta":-0.447,"gamma":0.002,"optionHigh":96.54,"optionLow":64.27,"bid":65.5,"ask":66,"last":67.03,"theta":-2.507,"vega":5.969,"contractSymbol":"SPXW 260605P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-05","dte":15,"type":"put","volume":78,"oi":220,"ivRaw":12.693,"delta":-0.457,"gamma":0.002,"optionHigh":98.1,"optionLow":66.77,"bid":67.3,"ask":67.8,"last":68.74,"theta":-2.496,"vega":5.987,"contractSymbol":"SPXW 260605P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-05","dte":15,"type":"put","volume":149,"oi":53,"ivRaw":12.616,"delta":-0.467,"gamma":0.002,"optionHigh":99.27,"optionLow":69.89,"bid":69.2,"ask":69.8,"last":78,"theta":-2.486,"vega":6.002,"contractSymbol":"SPXW 260605P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-05","dte":15,"type":"put","volume":231,"oi":167,"ivRaw":12.538,"delta":-0.478,"gamma":0.002,"optionHigh":100.07,"optionLow":70.33,"bid":71.1,"ask":71.6,"last":71.35,"theta":-2.473,"vega":6.013,"contractSymbol":"SPXW 260605P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-05","dte":15,"type":"put","volume":121,"oi":42,"ivRaw":12.455,"delta":-0.488,"gamma":0.002,"optionHigh":77.95,"optionLow":73.07,"bid":73,"ask":73.6,"last":74.18,"theta":-2.458,"vega":6.02,"contractSymbol":"SPXW 260605P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-05","dte":15,"type":"put","volume":241,"oi":382,"ivRaw":12.387,"delta":-0.499,"gamma":0.002,"optionHigh":107.54,"optionLow":72.4,"bid":75.1,"ask":75.7,"last":75.35,"theta":-2.443,"vega":6.022,"contractSymbol":"SPXW 260605P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-05","dte":15,"type":"put","volume":30,"oi":14,"ivRaw":12.297,"delta":-0.51,"gamma":0.002,"optionHigh":80.56,"optionLow":78.14,"bid":77.2,"ask":77.7,"last":80.56,"theta":-2.421,"vega":6.021,"contractSymbol":"SPXW 260605P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-05","dte":15,"type":"put","volume":57,"oi":63,"ivRaw":14.021,"delta":-0.517,"gamma":0.002,"optionHigh":100.11,"optionLow":78.6,"bid":79.3,"ask":79.9,"last":82.5,"theta":-2.77,"vega":6.017,"contractSymbol":"SPXW 260605P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-05","dte":15,"type":"put","volume":8,"oi":61,"ivRaw":13.945,"delta":-0.526,"gamma":0.002,"optionHigh":102.71,"optionLow":85.26,"bid":81.5,"ask":82.1,"last":85.26,"theta":-2.749,"vega":6.01,"contractSymbol":"SPXW 260605P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-05","dte":15,"type":"put","volume":22,"oi":50,"ivRaw":13.869,"delta":-0.536,"gamma":0.002,"optionHigh":114.47,"optionLow":79.6,"bid":83.7,"ask":84.3,"last":85.15,"theta":-2.726,"vega":5.998,"contractSymbol":"SPXW 260605P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-05","dte":15,"type":"put","volume":7,"oi":134,"ivRaw":13.792,"delta":-0.546,"gamma":0.002,"optionHigh":107.92,"optionLow":84.27,"bid":86,"ask":86.6,"last":89.55,"theta":-2.702,"vega":5.983,"contractSymbol":"SPXW 260605P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-05","dte":15,"type":"put","volume":19,"oi":61,"ivRaw":13.716,"delta":-0.555,"gamma":0.002,"optionHigh":122.61,"optionLow":90.88,"bid":88.5,"ask":89,"last":90.88,"theta":-2.675,"vega":5.965,"contractSymbol":"SPXW 260605P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-05","dte":15,"type":"put","volume":3,"oi":10,"ivRaw":13.647,"delta":-0.565,"gamma":0.002,"optionHigh":86.4,"optionLow":86.4,"bid":90.8,"ask":91.4,"last":86.4,"theta":-2.649,"vega":5.942,"contractSymbol":"SPXW 260605P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-05","dte":15,"type":"put","volume":12,"oi":112,"ivRaw":13.57,"delta":-0.575,"gamma":0.002,"optionHigh":126.7,"optionLow":112.86,"bid":93.2,"ask":93.8,"last":112.86,"theta":-2.619,"vega":5.915,"contractSymbol":"SPXW 260605P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-05","dte":15,"type":"put","volume":18,"oi":27,"ivRaw":13.502,"delta":-0.585,"gamma":0.002,"optionHigh":111,"optionLow":111,"bid":95.8,"ask":96.3,"last":111,"theta":-2.589,"vega":5.885,"contractSymbol":"SPXW 260605P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-08","dte":18,"type":"put","volume":44,"oi":314,"ivRaw":12.783,"delta":-0.407,"gamma":0.002,"optionHigh":89.58,"optionLow":61.5,"bid":62.4,"ask":63,"last":65.31,"theta":-2.285,"vega":6.414,"contractSymbol":"SPXW 260608P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-08","dte":18,"type":"put","volume":4,"oi":2,"ivRaw":12.712,"delta":-0.416,"gamma":0.002,"optionHigh":88.84,"optionLow":81.6,"bid":64.1,"ask":64.6,"last":81.6,"theta":-2.283,"vega":6.447,"contractSymbol":"SPXW 260608P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-08","dte":18,"type":"put","volume":1,"oi":128,"ivRaw":12.626,"delta":-0.425,"gamma":0.002,"optionHigh":87.12,"optionLow":87.12,"bid":65.6,"ask":66.3,"last":87.12,"theta":-2.278,"vega":6.477,"contractSymbol":"SPXW 260608P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-08","dte":18,"type":"put","volume":10,"oi":3,"ivRaw":12.549,"delta":-0.434,"gamma":0.002,"optionHigh":91.7,"optionLow":69.35,"bid":67.4,"ask":68,"last":69.35,"theta":-2.273,"vega":6.504,"contractSymbol":"SPXW 260608P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-08","dte":18,"type":"put","volume":132,"oi":54,"ivRaw":12.481,"delta":-0.443,"gamma":0.002,"optionHigh":87.52,"optionLow":68.14,"bid":69.2,"ask":69.7,"last":69.44,"theta":-2.269,"vega":6.528,"contractSymbol":"SPXW 260608P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-08","dte":18,"type":"put","volume":61,"oi":167,"ivRaw":12.405,"delta":-0.452,"gamma":0.002,"optionHigh":100,"optionLow":72.3,"bid":70.9,"ask":71.5,"last":72.53,"theta":-2.262,"vega":6.548,"contractSymbol":"SPXW 260608P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-08","dte":18,"type":"put","volume":19,"oi":127,"ivRaw":12.323,"delta":-0.462,"gamma":0.002,"optionHigh":97.8,"optionLow":74.37,"bid":72.8,"ask":73.4,"last":74.37,"theta":-2.252,"vega":6.565,"contractSymbol":"SPXW 260608P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":1,"ivRaw":12.249,"delta":-0.472,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.7,"ask":75.3,"last":125.52,"theta":-2.242,"vega":6.579,"contractSymbol":"SPXW 260608P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-08","dte":18,"type":"put","volume":34,"oi":114,"ivRaw":12.167,"delta":-0.481,"gamma":0.002,"optionHigh":86.02,"optionLow":77.7,"bid":76.6,"ask":77.2,"last":79.9,"theta":-2.23,"vega":6.588,"contractSymbol":"SPXW 260608P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-08","dte":18,"type":"put","volume":31,"oi":10,"ivRaw":12.097,"delta":-0.491,"gamma":0.002,"optionHigh":82.08,"optionLow":75.1,"bid":78.6,"ask":79.2,"last":81.43,"theta":-2.219,"vega":6.594,"contractSymbol":"SPXW 260608P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-08","dte":18,"type":"put","volume":66,"oi":2131,"ivRaw":12.022,"delta":-0.501,"gamma":0.002,"optionHigh":111,"optionLow":76.95,"bid":80.7,"ask":81.2,"last":81.8,"theta":-2.205,"vega":6.596,"contractSymbol":"SPXW 260608P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-08","dte":18,"type":"put","volume":155,"oi":0,"ivRaw":11.939,"delta":-0.511,"gamma":0.002,"optionHigh":114.21,"optionLow":85.71,"bid":82.7,"ask":83.3,"last":85.71,"theta":-2.188,"vega":6.593,"contractSymbol":"SPXW 260608P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-08","dte":18,"type":"put","volume":18,"oi":70,"ivRaw":13.84,"delta":-0.517,"gamma":0.002,"optionHigh":87.78,"optionLow":82.79,"bid":84.8,"ask":85.4,"last":85.8,"theta":-2.539,"vega":6.59,"contractSymbol":"SPXW 260608P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.77,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.9,"ask":87.6,"last":0,"theta":-2.522,"vega":6.582,"contractSymbol":"SPXW 260608P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-08","dte":18,"type":"put","volume":17,"oi":35,"ivRaw":13.692,"delta":-0.535,"gamma":0.002,"optionHigh":110,"optionLow":90.7,"bid":89.3,"ask":89.8,"last":90.7,"theta":-2.503,"vega":6.57,"contractSymbol":"SPXW 260608P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-08","dte":18,"type":"put","volume":1,"oi":164,"ivRaw":13.622,"delta":-0.544,"gamma":0.002,"optionHigh":99.91,"optionLow":99.91,"bid":91.4,"ask":92,"last":99.91,"theta":-2.483,"vega":6.556,"contractSymbol":"SPXW 260608P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":32,"ivRaw":13.546,"delta":-0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":94.4,"last":135.58,"theta":-2.461,"vega":6.537,"contractSymbol":"SPXW 260608P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.477,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.2,"ask":96.8,"last":0,"theta":-2.44,"vega":6.515,"contractSymbol":"SPXW 260608P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-08","dte":18,"type":"put","volume":12,"oi":45,"ivRaw":13.409,"delta":-0.571,"gamma":0.002,"optionHigh":131.4,"optionLow":117.96,"bid":98.6,"ask":99.2,"last":117.96,"theta":-2.417,"vega":6.49,"contractSymbol":"SPXW 260608P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.349,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101,"ask":101.7,"last":0,"theta":-2.394,"vega":6.461,"contractSymbol":"SPXW 260608P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-09","dte":19,"type":"put","volume":12,"oi":566,"ivRaw":12.927,"delta":-0.41,"gamma":0.002,"optionHigh":93.3,"optionLow":64.8,"bid":65.7,"ask":66.3,"last":78.35,"theta":-2.255,"vega":6.603,"contractSymbol":"SPXW 260609P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-09","dte":19,"type":"put","volume":6,"oi":2,"ivRaw":12.848,"delta":-0.418,"gamma":0.002,"optionHigh":93,"optionLow":92.6,"bid":67.3,"ask":67.9,"last":93,"theta":-2.251,"vega":6.634,"contractSymbol":"SPXW 260609P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-09","dte":19,"type":"put","volume":3,"oi":115,"ivRaw":12.777,"delta":-0.427,"gamma":0.002,"optionHigh":72.32,"optionLow":70.55,"bid":69,"ask":69.6,"last":70.55,"theta":-2.249,"vega":6.663,"contractSymbol":"SPXW 260609P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-09","dte":19,"type":"put","volume":6,"oi":0,"ivRaw":12.7,"delta":-0.436,"gamma":0.002,"optionHigh":90.5,"optionLow":90,"bid":70.7,"ask":71.3,"last":90,"theta":-2.243,"vega":6.689,"contractSymbol":"SPXW 260609P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-09","dte":19,"type":"put","volume":1,"oi":82,"ivRaw":12.624,"delta":-0.445,"gamma":0.002,"optionHigh":74.34,"optionLow":74.34,"bid":72.4,"ask":73,"last":74.34,"theta":-2.237,"vega":6.711,"contractSymbol":"SPXW 260609P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-09","dte":19,"type":"put","volume":30,"oi":184,"ivRaw":12.542,"delta":-0.454,"gamma":0.002,"optionHigh":101.46,"optionLow":89.9,"bid":74.2,"ask":74.8,"last":92.7,"theta":-2.229,"vega":6.731,"contractSymbol":"SPXW 260609P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-09","dte":19,"type":"put","volume":9,"oi":22,"ivRaw":12.475,"delta":-0.463,"gamma":0.002,"optionHigh":96.85,"optionLow":76.22,"bid":76,"ask":76.7,"last":86.33,"theta":-2.222,"vega":6.747,"contractSymbol":"SPXW 260609P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-09","dte":19,"type":"put","volume":2,"oi":0,"ivRaw":12.394,"delta":-0.472,"gamma":0.002,"optionHigh":78.8,"optionLow":78.8,"bid":77.8,"ask":78.5,"last":78.8,"theta":-2.211,"vega":6.76,"contractSymbol":"SPXW 260609P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-09","dte":19,"type":"put","volume":17,"oi":27,"ivRaw":12.321,"delta":-0.482,"gamma":0.002,"optionHigh":99.4,"optionLow":80.7,"bid":79.8,"ask":80.5,"last":82.52,"theta":-2.201,"vega":6.769,"contractSymbol":"SPXW 260609P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.245,"delta":-0.491,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":82.4,"last":0,"theta":-2.189,"vega":6.775,"contractSymbol":"SPXW 260609P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-09","dte":19,"type":"put","volume":31,"oi":81,"ivRaw":12.172,"delta":-0.501,"gamma":0.002,"optionHigh":106.82,"optionLow":81.3,"bid":83.8,"ask":84.4,"last":81.3,"theta":-2.176,"vega":6.776,"contractSymbol":"SPXW 260609P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.084,"delta":-0.511,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.6,"last":0,"theta":-2.158,"vega":6.774,"contractSymbol":"SPXW 260609P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-09","dte":19,"type":"put","volume":2,"oi":39,"ivRaw":12.013,"delta":-0.521,"gamma":0.002,"optionHigh":89.38,"optionLow":86.04,"bid":88,"ask":88.6,"last":89.38,"theta":-2.142,"vega":6.767,"contractSymbol":"SPXW 260609P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.973,"delta":-0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":90.8,"last":0,"theta":-2.494,"vega":6.763,"contractSymbol":"SPXW 260609P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":43,"ivRaw":13.898,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93,"last":160.13,"theta":-2.476,"vega":6.753,"contractSymbol":"SPXW 260609P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-09","dte":19,"type":"put","volume":98,"oi":148,"ivRaw":13.831,"delta":-0.542,"gamma":0.002,"optionHigh":125.4,"optionLow":121.26,"bid":94.6,"ask":95.2,"last":121.26,"theta":-2.459,"vega":6.739,"contractSymbol":"SPXW 260609P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-09","dte":19,"type":"put","volume":2,"oi":11,"ivRaw":13.758,"delta":-0.551,"gamma":0.002,"optionHigh":98,"optionLow":98,"bid":96.9,"ask":97.6,"last":98,"theta":-2.439,"vega":6.722,"contractSymbol":"SPXW 260609P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.693,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.3,"ask":99.9,"last":0,"theta":-2.419,"vega":6.701,"contractSymbol":"SPXW 260609P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-09","dte":19,"type":"put","volume":40,"oi":26,"ivRaw":13.621,"delta":-0.568,"gamma":0.002,"optionHigh":103.79,"optionLow":103.41,"bid":101.6,"ask":102.3,"last":103.79,"theta":-2.397,"vega":6.677,"contractSymbol":"SPXW 260609P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.557,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.8,"last":0,"theta":-2.375,"vega":6.65,"contractSymbol":"SPXW 260609P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-10","dte":20,"type":"put","volume":153,"oi":435,"ivRaw":13.214,"delta":-0.413,"gamma":0.002,"optionHigh":97.2,"optionLow":68.31,"bid":69.8,"ask":70.3,"last":70.92,"theta":-2.25,"vega":6.788,"contractSymbol":"SPXW 260610P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-10","dte":20,"type":"put","volume":34,"oi":0,"ivRaw":13.126,"delta":-0.422,"gamma":0.002,"optionHigh":96.8,"optionLow":91.36,"bid":71.4,"ask":72,"last":92.07,"theta":-2.244,"vega":6.817,"contractSymbol":"SPXW 260610P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-10","dte":20,"type":"put","volume":85,"oi":30,"ivRaw":13.055,"delta":-0.43,"gamma":0.002,"optionHigh":99.42,"optionLow":74.18,"bid":73,"ask":73.7,"last":74.18,"theta":-2.241,"vega":6.844,"contractSymbol":"SPXW 260610P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-10","dte":20,"type":"put","volume":14,"oi":0,"ivRaw":12.978,"delta":-0.438,"gamma":0.002,"optionHigh":98.8,"optionLow":74.16,"bid":74.7,"ask":75.4,"last":74.16,"theta":-2.235,"vega":6.869,"contractSymbol":"SPXW 260610P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-10","dte":20,"type":"put","volume":13,"oi":46,"ivRaw":12.894,"delta":-0.447,"gamma":0.002,"optionHigh":98.51,"optionLow":95.4,"bid":76.5,"ask":77.1,"last":98.43,"theta":-2.227,"vega":6.89,"contractSymbol":"SPXW 260610P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-10","dte":20,"type":"put","volume":39,"oi":78,"ivRaw":12.827,"delta":-0.455,"gamma":0.002,"optionHigh":107.83,"optionLow":79.57,"bid":78.4,"ask":78.9,"last":79.57,"theta":-2.221,"vega":6.909,"contractSymbol":"SPXW 260610P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":64,"ivRaw":12.746,"delta":-0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.7,"last":97.58,"theta":-2.212,"vega":6.924,"contractSymbol":"SPXW 260610P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-10","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":12.673,"delta":-0.473,"gamma":0.002,"optionHigh":85.95,"optionLow":83.65,"bid":82,"ask":82.6,"last":83.65,"theta":-2.203,"vega":6.936,"contractSymbol":"SPXW 260610P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-10","dte":20,"type":"put","volume":11,"oi":52,"ivRaw":12.594,"delta":-0.482,"gamma":0.002,"optionHigh":102.64,"optionLow":84.9,"bid":83.8,"ask":84.5,"last":84.9,"theta":-2.192,"vega":6.945,"contractSymbol":"SPXW 260610P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.52,"delta":-0.491,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.8,"ask":86.6,"last":0,"theta":-2.18,"vega":6.951,"contractSymbol":"SPXW 260610P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-10","dte":20,"type":"put","volume":15,"oi":69,"ivRaw":12.441,"delta":-0.5,"gamma":0.002,"optionHigh":119.58,"optionLow":88.33,"bid":87.9,"ask":88.5,"last":102.83,"theta":-2.166,"vega":6.952,"contractSymbol":"SPXW 260610P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.37,"delta":-0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.9,"ask":90.6,"last":0,"theta":-2.152,"vega":6.95,"contractSymbol":"SPXW 260610P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":11,"ivRaw":12.294,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.7,"last":114.24,"theta":-2.137,"vega":6.944,"contractSymbol":"SPXW 260610P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.301,"delta":-0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":94.8,"last":0,"theta":-2.488,"vega":6.941,"contractSymbol":"SPXW 260610P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":9,"ivRaw":14.229,"delta":-0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97,"last":128.63,"theta":-2.471,"vega":6.931,"contractSymbol":"SPXW 260610P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-10","dte":20,"type":"put","volume":8,"oi":143,"ivRaw":14.159,"delta":-0.539,"gamma":0.002,"optionHigh":116.8,"optionLow":116.8,"bid":98.6,"ask":99.2,"last":116.8,"theta":-2.454,"vega":6.919,"contractSymbol":"SPXW 260610P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-10","dte":20,"type":"put","volume":1,"oi":63,"ivRaw":14.089,"delta":-0.547,"gamma":0.002,"optionHigh":105.51,"optionLow":105.51,"bid":100.9,"ask":101.5,"last":105.51,"theta":-2.435,"vega":6.903,"contractSymbol":"SPXW 260610P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.02,"delta":-0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.2,"ask":104,"last":0,"theta":-2.416,"vega":6.884,"contractSymbol":"SPXW 260610P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":7,"ivRaw":13.96,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.2,"last":168.59,"theta":-2.397,"vega":6.862,"contractSymbol":"SPXW 260610P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.886,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.1,"ask":108.7,"last":0,"theta":-2.375,"vega":6.837,"contractSymbol":"SPXW 260610P07495000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-11","dte":21,"type":"put","volume":10,"oi":27,"ivRaw":13.789,"delta":-0.371,"gamma":0.002,"optionHigh":87.55,"optionLow":62.63,"bid":63.8,"ask":64.4,"last":66.06,"theta":-2.221,"vega":6.747,"contractSymbol":"SPXW 260611P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-11","dte":21,"type":"put","volume":21,"oi":27,"ivRaw":13.725,"delta":-0.378,"gamma":0.002,"optionHigh":89.8,"optionLow":67.6,"bid":65.2,"ask":65.8,"last":67.6,"theta":-2.224,"vega":6.788,"contractSymbol":"SPXW 260611P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-11","dte":21,"type":"put","volume":2,"oi":35,"ivRaw":13.641,"delta":-0.385,"gamma":0.002,"optionHigh":92.1,"optionLow":90.94,"bid":66.7,"ask":67.3,"last":90.94,"theta":-2.223,"vega":6.827,"contractSymbol":"SPXW 260611P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-11","dte":21,"type":"put","volume":22,"oi":137,"ivRaw":13.492,"delta":-0.4,"gamma":0.002,"optionHigh":96.34,"optionLow":73.37,"bid":69.7,"ask":70.3,"last":76.52,"theta":-2.221,"vega":6.9,"contractSymbol":"SPXW 260611P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-11","dte":21,"type":"put","volume":24,"oi":634,"ivRaw":13.341,"delta":-0.416,"gamma":0.002,"optionHigh":99.3,"optionLow":71.58,"bid":72.9,"ask":73.5,"last":75,"theta":-2.216,"vega":6.964,"contractSymbol":"SPXW 260611P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-11","dte":21,"type":"put","volume":14,"oi":88,"ivRaw":13.189,"delta":-0.432,"gamma":0.002,"optionHigh":92.63,"optionLow":77.38,"bid":76.2,"ask":76.8,"last":77.38,"theta":-2.208,"vega":7.019,"contractSymbol":"SPXW 260611P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-11","dte":21,"type":"put","volume":32,"oi":35,"ivRaw":13.044,"delta":-0.448,"gamma":0.002,"optionHigh":100.35,"optionLow":83.58,"bid":79.7,"ask":80.3,"last":83.58,"theta":-2.197,"vega":7.063,"contractSymbol":"SPXW 260611P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-11","dte":21,"type":"put","volume":18,"oi":50,"ivRaw":12.97,"delta":-0.456,"gamma":0.002,"optionHigh":109.37,"optionLow":84.3,"bid":81.4,"ask":82,"last":89.15,"theta":-2.19,"vega":7.081,"contractSymbol":"SPXW 260611P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-11","dte":21,"type":"put","volume":5,"oi":22,"ivRaw":12.89,"delta":-0.465,"gamma":0.002,"optionHigh":105.21,"optionLow":102.92,"bid":83.3,"ask":83.9,"last":105.21,"theta":-2.18,"vega":7.096,"contractSymbol":"SPXW 260611P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-11","dte":21,"type":"put","volume":12,"oi":6,"ivRaw":12.741,"delta":-0.482,"gamma":0.002,"optionHigh":119.22,"optionLow":85.91,"bid":87.1,"ask":87.7,"last":85.91,"theta":-2.16,"vega":7.117,"contractSymbol":"SPXW 260611P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-11","dte":21,"type":"put","volume":55,"oi":207,"ivRaw":12.593,"delta":-0.5,"gamma":0.002,"optionHigh":95.7,"optionLow":88.63,"bid":91,"ask":91.6,"last":93.76,"theta":-2.137,"vega":7.124,"contractSymbol":"SPXW 260611P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-11","dte":21,"type":"put","volume":5,"oi":3,"ivRaw":12.442,"delta":-0.518,"gamma":0.002,"optionHigh":100.19,"optionLow":95.7,"bid":95.2,"ask":95.8,"last":97.14,"theta":-2.107,"vega":7.117,"contractSymbol":"SPXW 260611P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-11","dte":21,"type":"put","volume":2,"oi":6,"ivRaw":14.435,"delta":-0.529,"gamma":0.002,"optionHigh":102.44,"optionLow":99.9,"bid":99.5,"ask":100.1,"last":102.44,"theta":-2.444,"vega":7.105,"contractSymbol":"SPXW 260611P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-11","dte":21,"type":"put","volume":5,"oi":36,"ivRaw":14.36,"delta":-0.537,"gamma":0.002,"optionHigh":133.35,"optionLow":103.72,"bid":101.7,"ask":102.3,"last":103.82,"theta":-2.427,"vega":7.093,"contractSymbol":"SPXW 260611P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-11","dte":21,"type":"put","volume":2,"oi":61,"ivRaw":14.3,"delta":-0.545,"gamma":0.002,"optionHigh":105.52,"optionLow":105.39,"bid":104,"ask":104.6,"last":105.39,"theta":-2.411,"vega":7.079,"contractSymbol":"SPXW 260611P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-11","dte":21,"type":"put","volume":3,"oi":69,"ivRaw":14.164,"delta":-0.561,"gamma":0.002,"optionHigh":112.83,"optionLow":111.08,"bid":108.7,"ask":109.3,"last":111.08,"theta":-2.373,"vega":7.041,"contractSymbol":"SPXW 260611P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-11","dte":21,"type":"put","volume":6,"oi":128,"ivRaw":14.038,"delta":-0.577,"gamma":0.002,"optionHigh":147.76,"optionLow":111.08,"bid":113.6,"ask":114.2,"last":111.08,"theta":-2.334,"vega":6.99,"contractSymbol":"SPXW 260611P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":8,"ivRaw":13.913,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.6,"ask":119.3,"last":120.8,"theta":-2.29,"vega":6.927,"contractSymbol":"SPXW 260611P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":13.791,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.8,"ask":124.5,"last":0,"theta":-2.244,"vega":6.851,"contractSymbol":"SPXW 260611P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":2,"ivRaw":13.728,"delta":-0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.3,"last":121.6,"theta":-2.218,"vega":6.808,"contractSymbol":"SPXW 260611P07525000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-12","dte":22,"type":"put","volume":149,"oi":1070,"ivRaw":13.454,"delta":-0.416,"gamma":0.002,"optionHigh":102.01,"optionLow":74.95,"bid":75.3,"ask":75.9,"last":76.48,"theta":-2.157,"vega":7.129,"contractSymbol":"SPXW 260612P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-12","dte":22,"type":"put","volume":157,"oi":63,"ivRaw":13.383,"delta":-0.423,"gamma":0.002,"optionHigh":99.1,"optionLow":77.61,"bid":77,"ask":77.5,"last":77.61,"theta":-2.153,"vega":7.158,"contractSymbol":"SPXW 260612P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-12","dte":22,"type":"put","volume":115,"oi":131,"ivRaw":13.306,"delta":-0.431,"gamma":0.002,"optionHigh":105.74,"optionLow":78.85,"bid":78.6,"ask":79.1,"last":79.35,"theta":-2.148,"vega":7.184,"contractSymbol":"SPXW 260612P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-12","dte":22,"type":"put","volume":8,"oi":234,"ivRaw":13.232,"delta":-0.439,"gamma":0.002,"optionHigh":95.4,"optionLow":95.4,"bid":80.3,"ask":80.9,"last":95.4,"theta":-2.142,"vega":7.207,"contractSymbol":"SPXW 260612P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-12","dte":22,"type":"put","volume":39,"oi":118,"ivRaw":13.158,"delta":-0.447,"gamma":0.002,"optionHigh":107.81,"optionLow":80.87,"bid":82.1,"ask":82.6,"last":82.83,"theta":-2.135,"vega":7.228,"contractSymbol":"SPXW 260612P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-12","dte":22,"type":"put","volume":90,"oi":1028,"ivRaw":13.087,"delta":-0.455,"gamma":0.002,"optionHigh":111.57,"optionLow":83.2,"bid":83.9,"ask":84.4,"last":88.4,"theta":-2.128,"vega":7.246,"contractSymbol":"SPXW 260612P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-12","dte":22,"type":"put","volume":57,"oi":69,"ivRaw":13.009,"delta":-0.463,"gamma":0.002,"optionHigh":115.93,"optionLow":85.64,"bid":85.7,"ask":86.2,"last":87.03,"theta":-2.119,"vega":7.262,"contractSymbol":"SPXW 260612P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-12","dte":22,"type":"put","volume":14,"oi":19,"ivRaw":12.94,"delta":-0.472,"gamma":0.002,"optionHigh":118.08,"optionLow":88.91,"bid":87.5,"ask":88.1,"last":90.6,"theta":-2.11,"vega":7.274,"contractSymbol":"SPXW 260612P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-12","dte":22,"type":"put","volume":207,"oi":82,"ivRaw":12.866,"delta":-0.48,"gamma":0.002,"optionHigh":121.22,"optionLow":89.25,"bid":89.4,"ask":90,"last":89.75,"theta":-2.1,"vega":7.284,"contractSymbol":"SPXW 260612P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-12","dte":22,"type":"put","volume":108,"oi":72,"ivRaw":12.789,"delta":-0.488,"gamma":0.002,"optionHigh":110.58,"optionLow":91.57,"bid":91.3,"ask":91.9,"last":92.38,"theta":-2.088,"vega":7.29,"contractSymbol":"SPXW 260612P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-12","dte":22,"type":"put","volume":179,"oi":441,"ivRaw":12.717,"delta":-0.497,"gamma":0.002,"optionHigh":121.79,"optionLow":90.98,"bid":93.4,"ask":93.9,"last":93.03,"theta":-2.076,"vega":7.293,"contractSymbol":"SPXW 260612P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-12","dte":22,"type":"put","volume":134,"oi":9,"ivRaw":12.643,"delta":-0.506,"gamma":0.002,"optionHigh":96.49,"optionLow":95.89,"bid":95.4,"ask":95.9,"last":95.89,"theta":-2.062,"vega":7.292,"contractSymbol":"SPXW 260612P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-12","dte":22,"type":"put","volume":23,"oi":77,"ivRaw":12.559,"delta":-0.515,"gamma":0.002,"optionHigh":99.59,"optionLow":96.95,"bid":97.4,"ask":98,"last":99.59,"theta":-2.046,"vega":7.288,"contractSymbol":"SPXW 260612P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":18,"ivRaw":14.686,"delta":-0.518,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100.1,"last":134.47,"theta":-2.4,"vega":7.286,"contractSymbol":"SPXW 260612P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-12","dte":22,"type":"put","volume":2,"oi":89,"ivRaw":14.614,"delta":-0.526,"gamma":0.001,"optionHigh":134.66,"optionLow":104.64,"bid":101.7,"ask":102.3,"last":104.64,"theta":-2.385,"vega":7.278,"contractSymbol":"SPXW 260612P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-12","dte":22,"type":"put","volume":295,"oi":353,"ivRaw":14.543,"delta":-0.533,"gamma":0.001,"optionHigh":122.81,"optionLow":103.33,"bid":103.9,"ask":104.5,"last":107.31,"theta":-2.369,"vega":7.268,"contractSymbol":"SPXW 260612P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-12","dte":22,"type":"put","volume":2,"oi":4,"ivRaw":14.481,"delta":-0.541,"gamma":0.002,"optionHigh":107.63,"optionLow":107.6,"bid":106,"ask":106.7,"last":107.63,"theta":-2.353,"vega":7.255,"contractSymbol":"SPXW 260612P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":12,"ivRaw":14.413,"delta":-0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":109,"last":152.33,"theta":-2.335,"vega":7.239,"contractSymbol":"SPXW 260612P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-12","dte":22,"type":"put","volume":3,"oi":103,"ivRaw":14.346,"delta":-0.556,"gamma":0.002,"optionHigh":114.88,"optionLow":113.13,"bid":110.8,"ask":111.4,"last":113.13,"theta":-2.317,"vega":7.22,"contractSymbol":"SPXW 260612P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":29,"ivRaw":14.288,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113,"ask":113.8,"last":166.49,"theta":-2.299,"vega":7.199,"contractSymbol":"SPXW 260612P07495000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-15","dte":25,"type":"put","volume":3,"oi":51,"ivRaw":13.506,"delta":-0.38,"gamma":0.001,"optionHigh":95.67,"optionLow":86,"bid":70.7,"ask":71.2,"last":86,"theta":-2.025,"vega":7.416,"contractSymbol":"SPXW 260615P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-15","dte":25,"type":"put","volume":32,"oi":392,"ivRaw":13.43,"delta":-0.387,"gamma":0.001,"optionHigh":96.15,"optionLow":72.76,"bid":72.1,"ask":72.8,"last":72.76,"theta":-2.024,"vega":7.455,"contractSymbol":"SPXW 260615P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-15","dte":25,"type":"put","volume":6,"oi":104,"ivRaw":13.358,"delta":-0.393,"gamma":0.001,"optionHigh":97.97,"optionLow":74.92,"bid":73.6,"ask":74.3,"last":74.92,"theta":-2.024,"vega":7.493,"contractSymbol":"SPXW 260615P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-15","dte":25,"type":"put","volume":36,"oi":123,"ivRaw":13.218,"delta":-0.408,"gamma":0.002,"optionHigh":102.2,"optionLow":75.27,"bid":76.7,"ask":77.2,"last":77.7,"theta":-2.022,"vega":7.562,"contractSymbol":"SPXW 260615P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-15","dte":25,"type":"put","volume":108,"oi":178,"ivRaw":13.076,"delta":-0.422,"gamma":0.002,"optionHigh":106.67,"optionLow":80.9,"bid":79.9,"ask":80.5,"last":81.16,"theta":-2.017,"vega":7.623,"contractSymbol":"SPXW 260615P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-15","dte":25,"type":"put","volume":106,"oi":127,"ivRaw":12.935,"delta":-0.437,"gamma":0.002,"optionHigh":104.32,"optionLow":84,"bid":83.2,"ask":83.8,"last":89.9,"theta":-2.009,"vega":7.675,"contractSymbol":"SPXW 260615P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-15","dte":25,"type":"put","volume":8,"oi":47,"ivRaw":12.781,"delta":-0.453,"gamma":0.002,"optionHigh":108.5,"optionLow":105,"bid":86.6,"ask":87.2,"last":105,"theta":-1.996,"vega":7.716,"contractSymbol":"SPXW 260615P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-15","dte":25,"type":"put","volume":27,"oi":161,"ivRaw":12.71,"delta":-0.46,"gamma":0.002,"optionHigh":114.75,"optionLow":93.35,"bid":88.4,"ask":89.1,"last":93.47,"theta":-1.989,"vega":7.733,"contractSymbol":"SPXW 260615P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-15","dte":25,"type":"put","volume":12,"oi":28,"ivRaw":12.647,"delta":-0.468,"gamma":0.002,"optionHigh":112.06,"optionLow":91.1,"bid":90.3,"ask":90.9,"last":92.85,"theta":-1.983,"vega":7.747,"contractSymbol":"SPXW 260615P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-15","dte":25,"type":"put","volume":32,"oi":41,"ivRaw":12.501,"delta":-0.484,"gamma":0.002,"optionHigh":120.6,"optionLow":94.8,"bid":94.1,"ask":94.7,"last":94.8,"theta":-1.966,"vega":7.766,"contractSymbol":"SPXW 260615P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-15","dte":25,"type":"put","volume":44,"oi":50,"ivRaw":12.359,"delta":-0.501,"gamma":0.002,"optionHigh":121,"optionLow":98.15,"bid":98,"ask":98.6,"last":98.15,"theta":-1.945,"vega":7.771,"contractSymbol":"SPXW 260615P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-15","dte":25,"type":"put","volume":3,"oi":200,"ivRaw":12.212,"delta":-0.518,"gamma":0.002,"optionHigh":134.04,"optionLow":102.6,"bid":102.1,"ask":102.8,"last":102.6,"theta":-1.92,"vega":7.764,"contractSymbol":"SPXW 260615P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-15","dte":25,"type":"put","volume":1,"oi":7,"ivRaw":14.417,"delta":-0.527,"gamma":0.001,"optionHigh":137.7,"optionLow":137.7,"bid":106.3,"ask":107,"last":137.7,"theta":-2.262,"vega":7.753,"contractSymbol":"SPXW 260615P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-15","dte":25,"type":"put","volume":29,"oi":61,"ivRaw":14.349,"delta":-0.535,"gamma":0.001,"optionHigh":126.34,"optionLow":109.85,"bid":108.5,"ask":109.2,"last":109.85,"theta":-2.249,"vega":7.742,"contractSymbol":"SPXW 260615P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-15","dte":25,"type":"put","volume":17,"oi":251,"ivRaw":14.283,"delta":-0.542,"gamma":0.001,"optionHigh":124.5,"optionLow":111.3,"bid":110.8,"ask":111.5,"last":124.5,"theta":-2.234,"vega":7.729,"contractSymbol":"SPXW 260615P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-15","dte":25,"type":"put","volume":14,"oi":27,"ivRaw":14.154,"delta":-0.557,"gamma":0.001,"optionHigh":118.96,"optionLow":118.96,"bid":115.2,"ask":116.1,"last":118.96,"theta":-2.204,"vega":7.693,"contractSymbol":"SPXW 260615P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":130,"ivRaw":14.025,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.2,"ask":120.9,"last":139.29,"theta":-2.17,"vega":7.646,"contractSymbol":"SPXW 260615P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-15","dte":25,"type":"put","volume":4,"oi":23,"ivRaw":13.915,"delta":-0.587,"gamma":0.001,"optionHigh":161.54,"optionLow":125,"bid":125.2,"ask":125.9,"last":125,"theta":-2.137,"vega":7.588,"contractSymbol":"SPXW 260615P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.801,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.4,"ask":131,"last":0,"theta":-2.1,"vega":7.518,"contractSymbol":"SPXW 260615P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":507,"ivRaw":13.742,"delta":-0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133,"ask":133.7,"last":153.94,"theta":-2.08,"vega":7.478,"contractSymbol":"SPXW 260615P07525000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-16","dte":26,"type":"put","volume":15,"oi":19,"ivRaw":13.583,"delta":-0.383,"gamma":0.001,"optionHigh":98.08,"optionLow":77.2,"bid":73.3,"ask":74,"last":82.61,"theta":-2.004,"vega":7.58,"contractSymbol":"SPXW 260616P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-16","dte":26,"type":"put","volume":3,"oi":35,"ivRaw":13.508,"delta":-0.389,"gamma":0.001,"optionHigh":99.27,"optionLow":80.9,"bid":74.8,"ask":75.4,"last":80.9,"theta":-2.003,"vega":7.618,"contractSymbol":"SPXW 260616P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-16","dte":26,"type":"put","volume":88,"oi":44,"ivRaw":13.438,"delta":-0.396,"gamma":0.001,"optionHigh":101.95,"optionLow":75.42,"bid":76.3,"ask":76.9,"last":77.23,"theta":-2.003,"vega":7.655,"contractSymbol":"SPXW 260616P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-16","dte":26,"type":"put","volume":26,"oi":59,"ivRaw":13.3,"delta":-0.41,"gamma":0.001,"optionHigh":106,"optionLow":79.8,"bid":79.3,"ask":80,"last":79.8,"theta":-2,"vega":7.722,"contractSymbol":"SPXW 260616P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-16","dte":26,"type":"put","volume":122,"oi":62,"ivRaw":13.151,"delta":-0.424,"gamma":0.001,"optionHigh":110.8,"optionLow":82.3,"bid":82.6,"ask":83.2,"last":84.08,"theta":-1.993,"vega":7.781,"contractSymbol":"SPXW 260616P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-16","dte":26,"type":"put","volume":242,"oi":22,"ivRaw":13.016,"delta":-0.439,"gamma":0.002,"optionHigh":114,"optionLow":86.7,"bid":85.9,"ask":86.5,"last":86.7,"theta":-1.986,"vega":7.832,"contractSymbol":"SPXW 260616P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-16","dte":26,"type":"put","volume":139,"oi":34,"ivRaw":12.87,"delta":-0.454,"gamma":0.002,"optionHigh":109,"optionLow":89.05,"bid":89.4,"ask":90,"last":90.18,"theta":-1.974,"vega":7.872,"contractSymbol":"SPXW 260616P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-16","dte":26,"type":"put","volume":36,"oi":22,"ivRaw":12.799,"delta":-0.461,"gamma":0.002,"optionHigh":106.2,"optionLow":100.6,"bid":91.2,"ask":91.8,"last":104.7,"theta":-1.968,"vega":7.888,"contractSymbol":"SPXW 260616P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-16","dte":26,"type":"put","volume":152,"oi":48,"ivRaw":12.723,"delta":-0.469,"gamma":0.002,"optionHigh":120.74,"optionLow":93.7,"bid":93,"ask":93.6,"last":94,"theta":-1.96,"vega":7.901,"contractSymbol":"SPXW 260616P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-16","dte":26,"type":"put","volume":127,"oi":26,"ivRaw":12.586,"delta":-0.485,"gamma":0.002,"optionHigh":125.25,"optionLow":97.21,"bid":96.8,"ask":97.4,"last":100.5,"theta":-1.944,"vega":7.919,"contractSymbol":"SPXW 260616P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-16","dte":26,"type":"put","volume":289,"oi":18,"ivRaw":12.453,"delta":-0.501,"gamma":0.002,"optionHigh":107.94,"optionLow":100.4,"bid":100.7,"ask":101.3,"last":100.43,"theta":-1.925,"vega":7.925,"contractSymbol":"SPXW 260616P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-16","dte":26,"type":"put","volume":182,"oi":2,"ivRaw":12.302,"delta":-0.517,"gamma":0.002,"optionHigh":128.17,"optionLow":103.7,"bid":104.8,"ask":105.4,"last":105.8,"theta":-1.9,"vega":7.917,"contractSymbol":"SPXW 260616P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-16","dte":26,"type":"put","volume":34,"oi":5,"ivRaw":14.555,"delta":-0.526,"gamma":0.001,"optionHigh":109.2,"optionLow":106.3,"bid":109,"ask":109.7,"last":109.2,"theta":-2.243,"vega":7.908,"contractSymbol":"SPXW 260616P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":64,"ivRaw":14.495,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.9,"last":139.67,"theta":-2.231,"vega":7.897,"contractSymbol":"SPXW 260616P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-16","dte":26,"type":"put","volume":2,"oi":1,"ivRaw":14.424,"delta":-0.54,"gamma":0.001,"optionHigh":117.97,"optionLow":117.97,"bid":113.5,"ask":114.1,"last":117.97,"theta":-2.217,"vega":7.884,"contractSymbol":"SPXW 260616P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-16","dte":26,"type":"put","volume":1,"oi":82,"ivRaw":14.3,"delta":-0.555,"gamma":0.001,"optionHigh":122.42,"optionLow":122.42,"bid":118.1,"ask":118.7,"last":122.42,"theta":-2.188,"vega":7.85,"contractSymbol":"SPXW 260616P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":23,"ivRaw":14.175,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.7,"ask":123.5,"last":185,"theta":-2.157,"vega":7.805,"contractSymbol":"SPXW 260616P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":14.057,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.8,"ask":128.5,"last":0,"theta":-2.124,"vega":7.749,"contractSymbol":"SPXW 260616P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":13.945,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.9,"ask":133.6,"last":0,"theta":-2.088,"vega":7.681,"contractSymbol":"SPXW 260616P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":13.886,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.6,"ask":136.2,"last":132.48,"theta":-2.07,"vega":7.643,"contractSymbol":"SPXW 260616P07525000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":13,"ivRaw":13.872,"delta":-0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.5,"ask":78.2,"last":132.46,"theta":-2.012,"vega":7.747,"contractSymbol":"SPXW 260617P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-17","dte":27,"type":"put","volume":2,"oi":42,"ivRaw":13.808,"delta":-0.393,"gamma":0.001,"optionHigh":103.67,"optionLow":83.2,"bid":79,"ask":79.7,"last":83.2,"theta":-2.013,"vega":7.784,"contractSymbol":"SPXW 260617P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-17","dte":27,"type":"put","volume":34,"oi":42,"ivRaw":13.734,"delta":-0.399,"gamma":0.001,"optionHigh":105,"optionLow":80.37,"bid":80.5,"ask":81.2,"last":82.5,"theta":-2.011,"vega":7.818,"contractSymbol":"SPXW 260617P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-17","dte":27,"type":"put","volume":5,"oi":43,"ivRaw":13.595,"delta":-0.413,"gamma":0.001,"optionHigh":103.53,"optionLow":88.6,"bid":83.6,"ask":84.3,"last":88.6,"theta":-2.008,"vega":7.882,"contractSymbol":"SPXW 260617P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-17","dte":27,"type":"put","volume":24,"oi":106,"ivRaw":13.457,"delta":-0.426,"gamma":0.001,"optionHigh":115.32,"optionLow":91,"bid":86.9,"ask":87.5,"last":91,"theta":-2.002,"vega":7.939,"contractSymbol":"SPXW 260617P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-17","dte":27,"type":"put","volume":6,"oi":12,"ivRaw":13.316,"delta":-0.441,"gamma":0.001,"optionHigh":109,"optionLow":108.4,"bid":90.1,"ask":90.8,"last":109,"theta":-1.993,"vega":7.986,"contractSymbol":"SPXW 260617P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":6,"ivRaw":13.169,"delta":-0.455,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94.3,"last":115.7,"theta":-1.981,"vega":8.025,"contractSymbol":"SPXW 260617P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-17","dte":27,"type":"put","volume":3,"oi":95,"ivRaw":13.099,"delta":-0.462,"gamma":0.001,"optionHigh":115.21,"optionLow":112.85,"bid":95.4,"ask":96.1,"last":113.33,"theta":-1.974,"vega":8.04,"contractSymbol":"SPXW 260617P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-17","dte":27,"type":"put","volume":20,"oi":30,"ivRaw":13.03,"delta":-0.47,"gamma":0.002,"optionHigh":99.58,"optionLow":99.55,"bid":97.3,"ask":98,"last":99.58,"theta":-1.967,"vega":8.053,"contractSymbol":"SPXW 260617P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-17","dte":27,"type":"put","volume":2,"oi":31,"ivRaw":12.895,"delta":-0.485,"gamma":0.002,"optionHigh":102,"optionLow":102,"bid":101,"ask":101.8,"last":102,"theta":-1.952,"vega":8.07,"contractSymbol":"SPXW 260617P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-17","dte":27,"type":"put","volume":14,"oi":244,"ivRaw":12.757,"delta":-0.5,"gamma":0.002,"optionHigh":126.2,"optionLow":108.26,"bid":105.1,"ask":105.7,"last":108.34,"theta":-1.933,"vega":8.076,"contractSymbol":"SPXW 260617P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-17","dte":27,"type":"put","volume":10,"oi":7,"ivRaw":12.61,"delta":-0.516,"gamma":0.002,"optionHigh":139.85,"optionLow":106.9,"bid":109.1,"ask":109.8,"last":109.31,"theta":-1.909,"vega":8.07,"contractSymbol":"SPXW 260617P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":14,"ivRaw":14.905,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.3,"ask":114,"last":181.5,"theta":-2.252,"vega":8.061,"contractSymbol":"SPXW 260617P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":6,"ivRaw":14.841,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.2,"last":177.9,"theta":-2.24,"vega":8.051,"contractSymbol":"SPXW 260617P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":14.778,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.7,"ask":118.5,"last":143.7,"theta":-2.227,"vega":8.039,"contractSymbol":"SPXW 260617P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-17","dte":27,"type":"put","volume":9,"oi":11,"ivRaw":14.659,"delta":-0.552,"gamma":0.001,"optionHigh":119.5,"optionLow":119.5,"bid":122.3,"ask":123.1,"last":119.5,"theta":-2.201,"vega":8.008,"contractSymbol":"SPXW 260617P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-17","dte":27,"type":"put","volume":6,"oi":10,"ivRaw":14.541,"delta":-0.566,"gamma":0.001,"optionHigh":124,"optionLow":124,"bid":127.1,"ask":127.8,"last":124,"theta":-2.172,"vega":7.966,"contractSymbol":"SPXW 260617P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":14.423,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132,"ask":132.8,"last":0,"theta":-2.14,"vega":7.915,"contractSymbol":"SPXW 260617P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":14.314,"delta":-0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":137.9,"last":0,"theta":-2.108,"vega":7.853,"contractSymbol":"SPXW 260617P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":20,"ivRaw":14.257,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.7,"ask":140.5,"last":170.5,"theta":-2.09,"vega":7.817,"contractSymbol":"SPXW 260617P07525000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-18","dte":28,"type":"put","volume":6629,"oi":43929,"ivRaw":13.533,"delta":-0.423,"gamma":0.001,"optionHigh":114.5,"optionLow":85.9,"bid":87.4,"ask":88.2,"last":90.53,"theta":-1.933,"vega":8.033,"contractSymbol":"SPX 260618P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-18","dte":28,"type":"put","volume":69,"oi":4399,"ivRaw":13.464,"delta":-0.43,"gamma":0.001,"optionHigh":116.8,"optionLow":89.47,"bid":89,"ask":89.8,"last":89.47,"theta":-1.928,"vega":8.059,"contractSymbol":"SPX 260618P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-18","dte":28,"type":"put","volume":81,"oi":6074,"ivRaw":13.391,"delta":-0.437,"gamma":0.001,"optionHigh":119.5,"optionLow":90.58,"bid":90.7,"ask":91.5,"last":90.58,"theta":-1.923,"vega":8.083,"contractSymbol":"SPX 260618P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-18","dte":28,"type":"put","volume":2997,"oi":6721,"ivRaw":13.32,"delta":-0.444,"gamma":0.001,"optionHigh":121,"optionLow":91.5,"bid":92.4,"ask":93.2,"last":94.5,"theta":-1.917,"vega":8.105,"contractSymbol":"SPX 260618P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-18","dte":28,"type":"put","volume":596,"oi":7707,"ivRaw":13.258,"delta":-0.451,"gamma":0.001,"optionHigh":123,"optionLow":95.97,"bid":94,"ask":94.9,"last":95.97,"theta":-1.912,"vega":8.124,"contractSymbol":"SPX 260618P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-18","dte":28,"type":"put","volume":2412,"oi":6168,"ivRaw":13.178,"delta":-0.458,"gamma":0.001,"optionHigh":125.3,"optionLow":94.48,"bid":95.9,"ask":96.7,"last":97,"theta":-1.903,"vega":8.141,"contractSymbol":"SPX 260618P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-18","dte":28,"type":"put","volume":1470,"oi":3209,"ivRaw":13.119,"delta":-0.465,"gamma":0.001,"optionHigh":125.7,"optionLow":98.7,"bid":97.6,"ask":98.5,"last":98.7,"theta":-1.897,"vega":8.155,"contractSymbol":"SPX 260618P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-18","dte":28,"type":"put","volume":685,"oi":6002,"ivRaw":13.044,"delta":-0.473,"gamma":0.001,"optionHigh":126.4,"optionLow":100.6,"bid":99.6,"ask":100.4,"last":100.6,"theta":-1.888,"vega":8.167,"contractSymbol":"SPX 260618P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-18","dte":28,"type":"put","volume":413,"oi":4591,"ivRaw":12.97,"delta":-0.48,"gamma":0.001,"optionHigh":126,"optionLow":99.8,"bid":101.5,"ask":102.3,"last":110,"theta":-1.879,"vega":8.176,"contractSymbol":"SPX 260618P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-18","dte":28,"type":"put","volume":37,"oi":4761,"ivRaw":12.901,"delta":-0.488,"gamma":0.002,"optionHigh":129.5,"optionLow":104.88,"bid":103.4,"ask":104.2,"last":104.88,"theta":-1.87,"vega":8.182,"contractSymbol":"SPX 260618P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-18","dte":28,"type":"put","volume":1274,"oi":11500,"ivRaw":12.843,"delta":-0.495,"gamma":0.002,"optionHigh":128.4,"optionLow":103.5,"bid":105.3,"ask":106.1,"last":105.71,"theta":-1.861,"vega":8.186,"contractSymbol":"SPX 260618P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-18","dte":28,"type":"put","volume":509,"oi":2763,"ivRaw":12.773,"delta":-0.503,"gamma":0.002,"optionHigh":124.5,"optionLow":106.8,"bid":107.3,"ask":108.1,"last":110.5,"theta":-1.85,"vega":8.186,"contractSymbol":"SPX 260618P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-18","dte":28,"type":"put","volume":980,"oi":1179,"ivRaw":12.691,"delta":-0.511,"gamma":0.002,"optionHigh":133.5,"optionLow":110,"bid":109.4,"ask":110.2,"last":110.2,"theta":-1.835,"vega":8.184,"contractSymbol":"SPX 260618P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-18","dte":28,"type":"put","volume":2536,"oi":950,"ivRaw":12.625,"delta":-0.518,"gamma":0.002,"optionHigh":141,"optionLow":111.5,"bid":111.5,"ask":112.2,"last":113,"theta":-1.823,"vega":8.178,"contractSymbol":"SPX 260618P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-18","dte":28,"type":"put","volume":1102,"oi":2618,"ivRaw":15.016,"delta":-0.52,"gamma":0.001,"optionHigh":139.1,"optionLow":110.7,"bid":113.6,"ask":114.3,"last":123.7,"theta":-2.179,"vega":8.177,"contractSymbol":"SPX 260618P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-18","dte":28,"type":"put","volume":850,"oi":1849,"ivRaw":14.95,"delta":-0.526,"gamma":0.001,"optionHigh":143.07,"optionLow":113,"bid":115.8,"ask":116.5,"last":116.97,"theta":-2.166,"vega":8.169,"contractSymbol":"SPX 260618P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-18","dte":28,"type":"put","volume":37,"oi":2665,"ivRaw":14.886,"delta":-0.533,"gamma":0.001,"optionHigh":122.5,"optionLow":116.2,"bid":117.9,"ask":118.7,"last":119.22,"theta":-2.153,"vega":8.159,"contractSymbol":"SPX 260618P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-18","dte":28,"type":"put","volume":126,"oi":324,"ivRaw":14.817,"delta":-0.54,"gamma":0.001,"optionHigh":118.5,"optionLow":118.5,"bid":120.1,"ask":121,"last":118.5,"theta":-2.138,"vega":8.147,"contractSymbol":"SPX 260618P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-18","dte":28,"type":"put","volume":10,"oi":1490,"ivRaw":14.762,"delta":-0.546,"gamma":0.001,"optionHigh":123.62,"optionLow":122.1,"bid":122.5,"ask":123.2,"last":122.27,"theta":-2.126,"vega":8.132,"contractSymbol":"SPX 260618P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-18","dte":28,"type":"put","volume":11,"oi":1767,"ivRaw":14.71,"delta":-0.553,"gamma":0.001,"optionHigh":153.17,"optionLow":150,"bid":124.8,"ask":125.5,"last":153.17,"theta":-2.112,"vega":8.115,"contractSymbol":"SPX 260618P07495000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-22","dte":32,"type":"put","volume":7,"oi":6,"ivRaw":13.594,"delta":-0.392,"gamma":0.001,"optionHigh":100.95,"optionLow":86.7,"bid":84.5,"ask":85.2,"last":86.7,"theta":-1.811,"vega":8.468,"contractSymbol":"SPXW 260622P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-22","dte":32,"type":"put","volume":7,"oi":78,"ivRaw":13.526,"delta":-0.398,"gamma":0.001,"optionHigh":108.89,"optionLow":101.35,"bid":86,"ask":86.7,"last":101.95,"theta":-1.809,"vega":8.503,"contractSymbol":"SPXW 260622P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-22","dte":32,"type":"put","volume":61,"oi":18,"ivRaw":13.459,"delta":-0.404,"gamma":0.001,"optionHigh":111.57,"optionLow":91.9,"bid":87.5,"ask":88.2,"last":91.9,"theta":-1.808,"vega":8.537,"contractSymbol":"SPXW 260622P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-22","dte":32,"type":"put","volume":59,"oi":16,"ivRaw":13.324,"delta":-0.417,"gamma":0.001,"optionHigh":114.21,"optionLow":90.1,"bid":90.6,"ask":91.3,"last":95.05,"theta":-1.803,"vega":8.6,"contractSymbol":"SPXW 260622P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-22","dte":32,"type":"put","volume":118,"oi":186,"ivRaw":13.193,"delta":-0.43,"gamma":0.001,"optionHigh":121.01,"optionLow":94.98,"bid":93.9,"ask":94.5,"last":98.43,"theta":-1.796,"vega":8.655,"contractSymbol":"SPXW 260622P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-22","dte":32,"type":"put","volume":49,"oi":20,"ivRaw":13.059,"delta":-0.443,"gamma":0.001,"optionHigh":123.1,"optionLow":102.41,"bid":97.2,"ask":97.9,"last":102.41,"theta":-1.788,"vega":8.702,"contractSymbol":"SPXW 260622P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-22","dte":32,"type":"put","volume":1,"oi":11,"ivRaw":12.921,"delta":-0.456,"gamma":0.001,"optionHigh":129.11,"optionLow":129.11,"bid":100.6,"ask":101.4,"last":129.11,"theta":-1.777,"vega":8.74,"contractSymbol":"SPXW 260622P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-22","dte":32,"type":"put","volume":31,"oi":56,"ivRaw":12.855,"delta":-0.463,"gamma":0.001,"optionHigh":129.21,"optionLow":108,"bid":102.4,"ask":103.2,"last":112.3,"theta":-1.771,"vega":8.755,"contractSymbol":"SPXW 260622P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-22","dte":32,"type":"put","volume":26,"oi":0,"ivRaw":12.791,"delta":-0.47,"gamma":0.001,"optionHigh":110.09,"optionLow":107.78,"bid":104.2,"ask":105,"last":107.78,"theta":-1.765,"vega":8.768,"contractSymbol":"SPXW 260622P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-22","dte":32,"type":"put","volume":30,"oi":0,"ivRaw":12.655,"delta":-0.484,"gamma":0.001,"optionHigh":118.77,"optionLow":112.62,"bid":108,"ask":108.7,"last":112.62,"theta":-1.75,"vega":8.786,"contractSymbol":"SPXW 260622P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-22","dte":32,"type":"put","volume":124,"oi":68,"ivRaw":12.523,"delta":-0.499,"gamma":0.001,"optionHigh":136.92,"optionLow":112.68,"bid":111.9,"ask":112.6,"last":112.68,"theta":-1.733,"vega":8.792,"contractSymbol":"SPXW 260622P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-22","dte":32,"type":"put","volume":47,"oi":0,"ivRaw":12.388,"delta":-0.513,"gamma":0.001,"optionHigh":143.35,"optionLow":121.49,"bid":115.9,"ask":116.6,"last":121.49,"theta":-1.713,"vega":8.788,"contractSymbol":"SPXW 260622P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.897,"delta":-0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.1,"ask":120.8,"last":0,"theta":-2.058,"vega":8.781,"contractSymbol":"SPXW 260622P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-22","dte":32,"type":"put","volume":128,"oi":115,"ivRaw":14.834,"delta":-0.527,"gamma":0.001,"optionHigh":152.05,"optionLow":123.76,"bid":122.2,"ask":123,"last":124.8,"theta":-2.048,"vega":8.773,"contractSymbol":"SPXW 260622P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-22","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":14.773,"delta":-0.533,"gamma":0.001,"optionHigh":127.02,"optionLow":127.02,"bid":124.4,"ask":125.2,"last":127.02,"theta":-2.037,"vega":8.762,"contractSymbol":"SPXW 260622P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.657,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.9,"ask":129.6,"last":0,"theta":-2.014,"vega":8.735,"contractSymbol":"SPXW 260622P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":99,"ivRaw":14.543,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.5,"ask":134.3,"last":154.23,"theta":-1.99,"vega":8.698,"contractSymbol":"SPXW 260622P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-22","dte":32,"type":"put","volume":1,"oi":11,"ivRaw":14.269,"delta":-0.591,"gamma":0.001,"optionHigh":169.42,"optionLow":169.42,"bid":145.8,"ask":146.7,"last":169.42,"theta":-1.922,"vega":8.564,"contractSymbol":"SPXW 260622P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-22","dte":32,"type":"put","volume":4,"oi":2,"ivRaw":14.007,"delta":-0.623,"gamma":0.001,"optionHigh":184.33,"optionLow":183.98,"bid":159.2,"ask":159.9,"last":184.33,"theta":-1.843,"vega":8.368,"contractSymbol":"SPXW 260622P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.767,"delta":-0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.4,"ask":174.3,"last":0,"theta":-1.754,"vega":8.11,"contractSymbol":"SPXW 260622P07575000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-23","dte":33,"type":"put","volume":1,"oi":57,"ivRaw":13.669,"delta":-0.394,"gamma":0.001,"optionHigh":104.89,"optionLow":104.89,"bid":86.9,"ask":87.6,"last":104.89,"theta":-1.794,"vega":8.61,"contractSymbol":"SPXW 260623P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-23","dte":33,"type":"put","volume":1,"oi":7,"ivRaw":13.601,"delta":-0.4,"gamma":0.001,"optionHigh":92.87,"optionLow":92.87,"bid":88.3,"ask":89.1,"last":92.87,"theta":-1.792,"vega":8.645,"contractSymbol":"SPXW 260623P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-23","dte":33,"type":"put","volume":6,"oi":16,"ivRaw":13.533,"delta":-0.406,"gamma":0.001,"optionHigh":90.61,"optionLow":90.59,"bid":89.9,"ask":90.6,"last":90.61,"theta":-1.79,"vega":8.678,"contractSymbol":"SPXW 260623P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-23","dte":33,"type":"put","volume":12,"oi":11,"ivRaw":13.399,"delta":-0.418,"gamma":0.001,"optionHigh":119.9,"optionLow":94,"bid":93,"ask":93.7,"last":94,"theta":-1.785,"vega":8.739,"contractSymbol":"SPXW 260623P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-23","dte":33,"type":"put","volume":30,"oi":17,"ivRaw":13.262,"delta":-0.431,"gamma":0.001,"optionHigh":119.54,"optionLow":97.17,"bid":96.2,"ask":96.9,"last":97.17,"theta":-1.778,"vega":8.793,"contractSymbol":"SPXW 260623P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-23","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":13.129,"delta":-0.444,"gamma":0.001,"optionHigh":123.44,"optionLow":123.44,"bid":99.5,"ask":100.3,"last":123.44,"theta":-1.769,"vega":8.839,"contractSymbol":"SPXW 260623P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.998,"delta":-0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103,"ask":103.7,"last":0,"theta":-1.759,"vega":8.876,"contractSymbol":"SPXW 260623P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-23","dte":33,"type":"put","volume":25,"oi":12,"ivRaw":12.927,"delta":-0.463,"gamma":0.001,"optionHigh":108.3,"optionLow":105.2,"bid":104.8,"ask":105.5,"last":105.2,"theta":-1.752,"vega":8.892,"contractSymbol":"SPXW 260623P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.864,"delta":-0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.6,"ask":107.3,"last":0,"theta":-1.746,"vega":8.904,"contractSymbol":"SPXW 260623P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.735,"delta":-0.484,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":111.1,"last":0,"theta":-1.733,"vega":8.922,"contractSymbol":"SPXW 260623P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":7,"ivRaw":12.599,"delta":-0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":115,"last":144.2,"theta":-1.715,"vega":8.929,"contractSymbol":"SPXW 260623P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.461,"delta":-0.513,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":119,"last":0,"theta":-1.695,"vega":8.924,"contractSymbol":"SPXW 260623P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":15.008,"delta":-0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.4,"ask":123.1,"last":0,"theta":-2.04,"vega":8.918,"contractSymbol":"SPXW 260623P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-23","dte":33,"type":"put","volume":11,"oi":0,"ivRaw":14.952,"delta":-0.526,"gamma":0.001,"optionHigh":129.4,"optionLow":126.26,"bid":124.5,"ask":125.3,"last":126.26,"theta":-2.031,"vega":8.91,"contractSymbol":"SPXW 260623P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.892,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.7,"ask":127.5,"last":0,"theta":-2.021,"vega":8.9,"contractSymbol":"SPXW 260623P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.773,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.2,"ask":131.9,"last":0,"theta":-1.998,"vega":8.874,"contractSymbol":"SPXW 260623P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-23","dte":33,"type":"put","volume":31,"oi":8,"ivRaw":14.657,"delta":-0.557,"gamma":0.001,"optionHigh":166.04,"optionLow":160.65,"bid":135.8,"ask":136.6,"last":160.65,"theta":-1.974,"vega":8.839,"contractSymbol":"SPXW 260623P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.378,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.9,"ask":148.8,"last":0,"theta":-1.908,"vega":8.709,"contractSymbol":"SPXW 260623P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.124,"delta":-0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.2,"ask":162,"last":0,"theta":-1.833,"vega":8.521,"contractSymbol":"SPXW 260623P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.887,"delta":-0.652,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.2,"ask":176.2,"last":0,"theta":-1.748,"vega":8.271,"contractSymbol":"SPXW 260623P07575000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-24","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":13.754,"delta":-0.395,"gamma":0.001,"optionHigh":112.08,"optionLow":108.08,"bid":89.3,"ask":90.1,"last":108.08,"theta":-1.779,"vega":8.75,"contractSymbol":"SPXW 260624P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-24","dte":34,"type":"put","volume":2,"oi":1,"ivRaw":13.683,"delta":-0.401,"gamma":0.001,"optionHigh":116.66,"optionLow":109.04,"bid":90.8,"ask":91.6,"last":109.04,"theta":-1.777,"vega":8.784,"contractSymbol":"SPXW 260624P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-24","dte":34,"type":"put","volume":2,"oi":0,"ivRaw":13.62,"delta":-0.407,"gamma":0.001,"optionHigh":113.5,"optionLow":113.5,"bid":92.4,"ask":93.1,"last":113.5,"theta":-1.775,"vega":8.817,"contractSymbol":"SPXW 260624P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-24","dte":34,"type":"put","volume":6,"oi":0,"ivRaw":13.486,"delta":-0.419,"gamma":0.001,"optionHigh":101.1,"optionLow":101.1,"bid":95.5,"ask":96.2,"last":101.1,"theta":-1.77,"vega":8.877,"contractSymbol":"SPXW 260624P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-24","dte":34,"type":"put","volume":31,"oi":25,"ivRaw":13.35,"delta":-0.432,"gamma":0.001,"optionHigh":123.17,"optionLow":102.03,"bid":98.7,"ask":99.4,"last":104.4,"theta":-1.762,"vega":8.93,"contractSymbol":"SPXW 260624P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.223,"delta":-0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.8,"last":0,"theta":-1.754,"vega":8.975,"contractSymbol":"SPXW 260624P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-24","dte":34,"type":"put","volume":15,"oi":0,"ivRaw":13.087,"delta":-0.457,"gamma":0.001,"optionHigh":130.98,"optionLow":109.77,"bid":105.5,"ask":106.3,"last":109.77,"theta":-1.744,"vega":9.011,"contractSymbol":"SPXW 260624P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":2,"ivRaw":13.022,"delta":-0.464,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.3,"ask":108,"last":141.28,"theta":-1.738,"vega":9.026,"contractSymbol":"SPXW 260624P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.954,"delta":-0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.1,"ask":109.9,"last":0,"theta":-1.731,"vega":9.039,"contractSymbol":"SPXW 260624P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-24","dte":34,"type":"put","volume":15,"oi":0,"ivRaw":12.827,"delta":-0.484,"gamma":0.001,"optionHigh":114.83,"optionLow":114.83,"bid":112.9,"ask":113.6,"last":114.83,"theta":-1.718,"vega":9.056,"contractSymbol":"SPXW 260624P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-24","dte":34,"type":"put","volume":69,"oi":4,"ivRaw":12.698,"delta":-0.498,"gamma":0.001,"optionHigh":129.6,"optionLow":118.61,"bid":116.7,"ask":117.5,"last":129.6,"theta":-1.702,"vega":9.063,"contractSymbol":"SPXW 260624P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.557,"delta":-0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.7,"ask":121.5,"last":0,"theta":-1.681,"vega":9.059,"contractSymbol":"SPXW 260624P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.431,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.9,"ask":125.6,"last":0,"theta":-1.662,"vega":9.043,"contractSymbol":"SPXW 260624P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":9,"ivRaw":15.091,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":127.8,"last":171.8,"theta":-2.018,"vega":9.046,"contractSymbol":"SPXW 260624P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.027,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129,"ask":129.9,"last":0,"theta":-2.008,"vega":9.037,"contractSymbol":"SPXW 260624P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.911,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.5,"ask":134.4,"last":0,"theta":-1.986,"vega":9.012,"contractSymbol":"SPXW 260624P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.798,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.2,"ask":139,"last":0,"theta":-1.964,"vega":8.978,"contractSymbol":"SPXW 260624P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.523,"delta":-0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.4,"ask":151.2,"last":0,"theta":-1.9,"vega":8.854,"contractSymbol":"SPXW 260624P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":11,"ivRaw":14.269,"delta":-0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.5,"ask":164.4,"last":211.8,"theta":-1.828,"vega":8.672,"contractSymbol":"SPXW 260624P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":21,"ivRaw":14.034,"delta":-0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.6,"ask":178.4,"last":227.1,"theta":-1.747,"vega":8.432,"contractSymbol":"SPXW 260624P07575000","inTheMoney":true},{"strike":7200,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":29,"ivRaw":16.067,"delta":-0.242,"gamma":0.001,"optionHigh":65.06,"optionLow":58.7,"bid":54,"ask":54.6,"last":58.7,"theta":-1.659,"vega":7.199,"contractSymbol":"SPXW 260625P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-25","dte":35,"type":"put","volume":4,"oi":13,"ivRaw":15.736,"delta":-0.26,"gamma":0.001,"optionHigh":64.72,"optionLow":57.97,"bid":58.2,"ask":58.9,"last":57.97,"theta":-1.689,"vega":7.482,"contractSymbol":"SPXW 260625P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-25","dte":35,"type":"put","volume":8,"oi":18,"ivRaw":15.414,"delta":-0.28,"gamma":0.001,"optionHigh":80.76,"optionLow":64.49,"bid":62.9,"ask":63.5,"last":64.7,"theta":-1.717,"vega":7.762,"contractSymbol":"SPXW 260625P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-25","dte":35,"type":"put","volume":8,"oi":7,"ivRaw":15.087,"delta":-0.302,"gamma":0.001,"optionHigh":86.81,"optionLow":69.44,"bid":68,"ask":68.6,"last":69.44,"theta":-1.74,"vega":8.033,"contractSymbol":"SPXW 260625P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":20,"ivRaw":14.759,"delta":-0.324,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.5,"ask":74.2,"last":92.35,"theta":-1.758,"vega":8.289,"contractSymbol":"SPXW 260625P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":4,"ivRaw":14.423,"delta":-0.349,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.3,"last":83.8,"theta":-1.768,"vega":8.527,"contractSymbol":"SPXW 260625P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":20,"ivRaw":14.097,"delta":-0.375,"gamma":0.001,"optionHigh":103.61,"optionLow":94.36,"bid":86.2,"ask":86.9,"last":94.36,"theta":-1.772,"vega":8.741,"contractSymbol":"SPXW 260625P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-25","dte":35,"type":"put","volume":3,"oi":13,"ivRaw":13.762,"delta":-0.403,"gamma":0.001,"optionHigh":118.6,"optionLow":100.8,"bid":93.4,"ask":94.1,"last":100.8,"theta":-1.766,"vega":8.923,"contractSymbol":"SPXW 260625P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-25","dte":35,"type":"put","volume":6,"oi":112,"ivRaw":13.434,"delta":-0.433,"gamma":0.001,"optionHigh":129,"optionLow":110.19,"bid":101.3,"ask":102,"last":110.19,"theta":-1.751,"vega":9.065,"contractSymbol":"SPXW 260625P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-25","dte":35,"type":"put","volume":1,"oi":10,"ivRaw":13.108,"delta":-0.465,"gamma":0.001,"optionHigh":111.62,"optionLow":111.62,"bid":109.9,"ask":110.6,"last":111.62,"theta":-1.727,"vega":9.159,"contractSymbol":"SPXW 260625P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-25","dte":35,"type":"put","volume":6,"oi":8,"ivRaw":12.781,"delta":-0.498,"gamma":0.001,"optionHigh":123.46,"optionLow":121.21,"bid":119.3,"ask":120.1,"last":121.21,"theta":-1.691,"vega":9.195,"contractSymbol":"SPXW 260625P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":8,"ivRaw":15.212,"delta":-0.524,"gamma":0.001,"optionHigh":152.86,"optionLow":148.11,"bid":129.6,"ask":130.3,"last":148.11,"theta":-2.008,"vega":9.179,"contractSymbol":"SPXW 260625P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":11,"ivRaw":14.925,"delta":-0.553,"gamma":0.001,"optionHigh":162.6,"optionLow":140.19,"bid":140.7,"ask":141.5,"last":140.19,"theta":-1.956,"vega":9.113,"contractSymbol":"SPXW 260625P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":14.653,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.7,"ask":153.6,"last":210.7,"theta":-1.895,"vega":8.993,"contractSymbol":"SPXW 260625P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-25","dte":35,"type":"put","volume":5,"oi":2,"ivRaw":14.403,"delta":-0.614,"gamma":0.001,"optionHigh":193.7,"optionLow":193.7,"bid":165.8,"ask":166.7,"last":193.7,"theta":-1.826,"vega":8.817,"contractSymbol":"SPXW 260625P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-25","dte":35,"type":"put","volume":9,"oi":7,"ivRaw":14.168,"delta":-0.645,"gamma":0.001,"optionHigh":208.8,"optionLow":200,"bid":179.8,"ask":180.6,"last":200,"theta":-1.748,"vega":8.585,"contractSymbol":"SPXW 260625P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-25","dte":35,"type":"put","volume":3,"oi":6,"ivRaw":13.939,"delta":-0.675,"gamma":0.001,"optionHigh":215.8,"optionLow":215.8,"bid":194.7,"ask":195.6,"last":215.8,"theta":-1.661,"vega":8.296,"contractSymbol":"SPXW 260625P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.738,"delta":-0.705,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.6,"ask":211.5,"last":0,"theta":-1.569,"vega":7.955,"contractSymbol":"SPXW 260625P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":3,"ivRaw":13.553,"delta":-0.734,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":224.6,"ask":231,"last":250.5,"theta":-1.471,"vega":7.568,"contractSymbol":"SPXW 260625P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.373,"delta":-0.762,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":242,"ask":248.9,"last":0,"theta":-1.368,"vega":7.136,"contractSymbol":"SPXW 260625P07675000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-26","dte":36,"type":"put","volume":28,"oi":112,"ivRaw":13.911,"delta":-0.397,"gamma":0.001,"optionHigh":96.6,"optionLow":94,"bid":93.8,"ask":94.5,"last":94.7,"theta":-1.736,"vega":9.016,"contractSymbol":"SPXW 260626P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-26","dte":36,"type":"put","volume":41,"oi":127,"ivRaw":13.847,"delta":-0.403,"gamma":0.001,"optionHigh":121.32,"optionLow":94.81,"bid":95.3,"ask":96,"last":95.6,"theta":-1.735,"vega":9.05,"contractSymbol":"SPXW 260626P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-26","dte":36,"type":"put","volume":161,"oi":158,"ivRaw":13.785,"delta":-0.409,"gamma":0.001,"optionHigh":122.5,"optionLow":99.51,"bid":96.8,"ask":97.5,"last":99.51,"theta":-1.733,"vega":9.082,"contractSymbol":"SPXW 260626P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-26","dte":36,"type":"put","volume":4,"oi":63,"ivRaw":13.647,"delta":-0.42,"gamma":0.001,"optionHigh":125.79,"optionLow":101.5,"bid":99.9,"ask":100.6,"last":101.5,"theta":-1.726,"vega":9.14,"contractSymbol":"SPXW 260626P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-26","dte":36,"type":"put","volume":191,"oi":970,"ivRaw":13.525,"delta":-0.432,"gamma":0.001,"optionHigh":131.76,"optionLow":101.96,"bid":103.2,"ask":103.8,"last":104.61,"theta":-1.72,"vega":9.192,"contractSymbol":"SPXW 260626P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":71,"ivRaw":13.389,"delta":-0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107.2,"last":125.57,"theta":-1.71,"vega":9.236,"contractSymbol":"SPXW 260626P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-26","dte":36,"type":"put","volume":4,"oi":122,"ivRaw":13.263,"delta":-0.457,"gamma":0.001,"optionHigh":133.41,"optionLow":108.46,"bid":110,"ask":110.7,"last":116.96,"theta":-1.7,"vega":9.273,"contractSymbol":"SPXW 260626P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-26","dte":36,"type":"put","volume":377,"oi":94,"ivRaw":13.2,"delta":-0.463,"gamma":0.001,"optionHigh":140.63,"optionLow":108.96,"bid":111.7,"ask":112.4,"last":113.71,"theta":-1.694,"vega":9.287,"contractSymbol":"SPXW 260626P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-26","dte":36,"type":"put","volume":1,"oi":22,"ivRaw":13.133,"delta":-0.469,"gamma":0.001,"optionHigh":116.46,"optionLow":116.46,"bid":113.5,"ask":114.2,"last":116.46,"theta":-1.688,"vega":9.3,"contractSymbol":"SPXW 260626P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-26","dte":36,"type":"put","volume":15,"oi":20,"ivRaw":13.005,"delta":-0.482,"gamma":0.001,"optionHigh":139.2,"optionLow":117.15,"bid":117.3,"ask":118,"last":117.15,"theta":-1.675,"vega":9.319,"contractSymbol":"SPXW 260626P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-26","dte":36,"type":"put","volume":205,"oi":373,"ivRaw":12.876,"delta":-0.496,"gamma":0.001,"optionHigh":149.59,"optionLow":121.56,"bid":121.1,"ask":121.8,"last":123.18,"theta":-1.659,"vega":9.327,"contractSymbol":"SPXW 260626P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-26","dte":36,"type":"put","volume":18,"oi":20,"ivRaw":12.741,"delta":-0.509,"gamma":0.001,"optionHigh":140.4,"optionLow":125.56,"bid":125.1,"ask":125.8,"last":128.34,"theta":-1.64,"vega":9.325,"contractSymbol":"SPXW 260626P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":93,"ivRaw":12.611,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.2,"ask":129.9,"last":154.17,"theta":-1.62,"vega":9.312,"contractSymbol":"SPXW 260626P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-26","dte":36,"type":"put","volume":321,"oi":396,"ivRaw":15.355,"delta":-0.521,"gamma":0.001,"optionHigh":142.52,"optionLow":132.26,"bid":131.3,"ask":132,"last":132.4,"theta":-1.978,"vega":9.314,"contractSymbol":"SPXW 260626P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-26","dte":36,"type":"put","volume":9,"oi":15,"ivRaw":15.295,"delta":-0.527,"gamma":0.001,"optionHigh":135.7,"optionLow":130.88,"bid":133.4,"ask":134.1,"last":135.7,"theta":-1.968,"vega":9.306,"contractSymbol":"SPXW 260626P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":8,"ivRaw":15.175,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.8,"ask":138.5,"last":134.5,"theta":-1.947,"vega":9.284,"contractSymbol":"SPXW 260626P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-26","dte":36,"type":"put","volume":285,"oi":477,"ivRaw":15.059,"delta":-0.55,"gamma":0.001,"optionHigh":175.31,"optionLow":141.75,"bid":142.3,"ask":143.1,"last":143.72,"theta":-1.925,"vega":9.254,"contractSymbol":"SPXW 260626P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":12,"ivRaw":14.951,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147,"ask":147.7,"last":178.9,"theta":-1.902,"vega":9.216,"contractSymbol":"SPXW 260626P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":6,"ivRaw":14.84,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.8,"ask":152.5,"last":207.73,"theta":-1.878,"vega":9.169,"contractSymbol":"SPXW 260626P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-26","dte":36,"type":"put","volume":7,"oi":84,"ivRaw":14.789,"delta":-0.58,"gamma":0.001,"optionHigh":157.4,"optionLow":157.4,"bid":154.3,"ask":155,"last":157.4,"theta":-1.865,"vega":9.142,"contractSymbol":"SPXW 260626P07525000","inTheMoney":true},{"strike":7200,"expiry":"2026-06-29","dte":39,"type":"put","volume":21,"oi":131,"ivRaw":15.844,"delta":-0.25,"gamma":0.001,"optionHigh":69.57,"optionLow":59.93,"bid":58.7,"ask":59.4,"last":59.93,"theta":-1.575,"vega":7.732,"contractSymbol":"SPXW 260629P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-29","dte":39,"type":"put","volume":8,"oi":43,"ivRaw":15.527,"delta":-0.268,"gamma":0.001,"optionHigh":81.05,"optionLow":74.47,"bid":63.1,"ask":63.8,"last":74.76,"theta":-1.601,"vega":8.015,"contractSymbol":"SPXW 260629P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-29","dte":39,"type":"put","volume":4,"oi":70,"ivRaw":15.212,"delta":-0.287,"gamma":0.001,"optionHigh":86.85,"optionLow":69.45,"bid":67.9,"ask":68.6,"last":69.45,"theta":-1.624,"vega":8.293,"contractSymbol":"SPXW 260629P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-29","dte":39,"type":"put","volume":2,"oi":66,"ivRaw":14.896,"delta":-0.308,"gamma":0.001,"optionHigh":74.44,"optionLow":73.48,"bid":73.1,"ask":73.8,"last":73.48,"theta":-1.642,"vega":8.561,"contractSymbol":"SPXW 260629P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-29","dte":39,"type":"put","volume":16,"oi":86,"ivRaw":14.572,"delta":-0.33,"gamma":0.001,"optionHigh":94.4,"optionLow":79.03,"bid":78.7,"ask":79.4,"last":80.76,"theta":-1.654,"vega":8.814,"contractSymbol":"SPXW 260629P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-29","dte":39,"type":"put","volume":12,"oi":55,"ivRaw":14.255,"delta":-0.354,"gamma":0.001,"optionHigh":90.03,"optionLow":86.15,"bid":84.8,"ask":85.5,"last":86.31,"theta":-1.662,"vega":9.049,"contractSymbol":"SPXW 260629P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-29","dte":39,"type":"put","volume":14,"oi":47,"ivRaw":13.933,"delta":-0.379,"gamma":0.001,"optionHigh":116.07,"optionLow":101.94,"bid":91.5,"ask":92.2,"last":107.96,"theta":-1.663,"vega":9.259,"contractSymbol":"SPXW 260629P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-29","dte":39,"type":"put","volume":10,"oi":111,"ivRaw":13.61,"delta":-0.406,"gamma":0.001,"optionHigh":116.08,"optionLow":116.08,"bid":98.7,"ask":99.5,"last":116.08,"theta":-1.655,"vega":9.437,"contractSymbol":"SPXW 260629P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-29","dte":39,"type":"put","volume":8,"oi":135,"ivRaw":13.291,"delta":-0.435,"gamma":0.001,"optionHigh":128.86,"optionLow":106.32,"bid":106.6,"ask":107.4,"last":108.48,"theta":-1.64,"vega":9.577,"contractSymbol":"SPXW 260629P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-29","dte":39,"type":"put","volume":35,"oi":70,"ivRaw":12.971,"delta":-0.465,"gamma":0.001,"optionHigh":136.53,"optionLow":117.78,"bid":115.2,"ask":116,"last":117.78,"theta":-1.617,"vega":9.67,"contractSymbol":"SPXW 260629P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-29","dte":39,"type":"put","volume":2,"oi":31,"ivRaw":12.66,"delta":-0.497,"gamma":0.001,"optionHigh":149.14,"optionLow":123.88,"bid":124.6,"ask":125.4,"last":123.88,"theta":-1.584,"vega":9.706,"contractSymbol":"SPXW 260629P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":23,"ivRaw":15.251,"delta":-0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.7,"ask":135.5,"last":159.67,"theta":-1.905,"vega":9.693,"contractSymbol":"SPXW 260629P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-29","dte":39,"type":"put","volume":1,"oi":36,"ivRaw":14.965,"delta":-0.549,"gamma":0.001,"optionHigh":170.04,"optionLow":170.04,"bid":145.7,"ask":146.5,"last":170.04,"theta":-1.857,"vega":9.632,"contractSymbol":"SPXW 260629P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":2,"ivRaw":14.696,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.6,"ask":158.4,"last":186.4,"theta":-1.803,"vega":9.521,"contractSymbol":"SPXW 260629P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":5,"ivRaw":14.449,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.4,"ask":171.2,"last":204.2,"theta":-1.742,"vega":9.357,"contractSymbol":"SPXW 260629P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":2,"ivRaw":14.219,"delta":-0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.1,"ask":184.9,"last":207.42,"theta":-1.673,"vega":9.14,"contractSymbol":"SPXW 260629P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":6,"ivRaw":14,"delta":-0.665,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.7,"ask":199.5,"last":228.68,"theta":-1.598,"vega":8.868,"contractSymbol":"SPXW 260629P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-29","dte":39,"type":"put","volume":4,"oi":4,"ivRaw":13.795,"delta":-0.693,"gamma":0.001,"optionHigh":215,"optionLow":215,"bid":214.2,"ask":215,"last":215,"theta":-1.516,"vega":8.545,"contractSymbol":"SPXW 260629P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":1,"ivRaw":13.609,"delta":-0.721,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.6,"ask":233.9,"last":269.36,"theta":-1.43,"vega":8.175,"contractSymbol":"SPXW 260629P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":4,"ivRaw":13.436,"delta":-0.748,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.8,"ask":251.6,"last":286.23,"theta":-1.339,"vega":7.763,"contractSymbol":"SPXW 260629P07675000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-30","dte":40,"type":"put","volume":284,"oi":1459,"ivRaw":13.37,"delta":-0.437,"gamma":0.001,"optionHigh":136.6,"optionLow":108.27,"bid":109.4,"ask":110,"last":110,"theta":-1.638,"vega":9.705,"contractSymbol":"SPXW 260630P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-30","dte":40,"type":"put","volume":14,"oi":16,"ivRaw":13.31,"delta":-0.442,"gamma":0.001,"optionHigh":137.6,"optionLow":111.4,"bid":111,"ask":111.6,"last":113.5,"theta":-1.634,"vega":9.727,"contractSymbol":"SPXW 260630P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-30","dte":40,"type":"put","volume":2,"oi":44,"ivRaw":13.242,"delta":-0.448,"gamma":0.001,"optionHigh":131.5,"optionLow":130.3,"bid":112.7,"ask":113.3,"last":131.5,"theta":-1.629,"vega":9.747,"contractSymbol":"SPXW 260630P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-30","dte":40,"type":"put","volume":1,"oi":11,"ivRaw":13.181,"delta":-0.454,"gamma":0.001,"optionHigh":132.7,"optionLow":132.7,"bid":114.5,"ask":115.1,"last":132.7,"theta":-1.625,"vega":9.765,"contractSymbol":"SPXW 260630P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":48,"ivRaw":13.112,"delta":-0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.2,"ask":116.8,"last":135.37,"theta":-1.619,"vega":9.781,"contractSymbol":"SPXW 260630P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-30","dte":40,"type":"put","volume":14,"oi":86,"ivRaw":13.05,"delta":-0.466,"gamma":0.001,"optionHigh":146.7,"optionLow":119.83,"bid":118,"ask":118.6,"last":119.83,"theta":-1.614,"vega":9.794,"contractSymbol":"SPXW 260630P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-30","dte":40,"type":"put","volume":12,"oi":31,"ivRaw":12.985,"delta":-0.473,"gamma":0.001,"optionHigh":148.44,"optionLow":120.93,"bid":119.8,"ask":120.4,"last":120.93,"theta":-1.608,"vega":9.806,"contractSymbol":"SPXW 260630P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-30","dte":40,"type":"put","volume":3,"oi":18,"ivRaw":12.93,"delta":-0.479,"gamma":0.001,"optionHigh":144.38,"optionLow":122.86,"bid":121.6,"ask":122.3,"last":122.86,"theta":-1.603,"vega":9.815,"contractSymbol":"SPXW 260630P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-30","dte":40,"type":"put","volume":65,"oi":37,"ivRaw":12.865,"delta":-0.485,"gamma":0.001,"optionHigh":137.4,"optionLow":125,"bid":123.5,"ask":124.1,"last":128.2,"theta":-1.597,"vega":9.822,"contractSymbol":"SPXW 260630P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-30","dte":40,"type":"put","volume":6,"oi":20,"ivRaw":12.801,"delta":-0.491,"gamma":0.001,"optionHigh":131.4,"optionLow":126.99,"bid":125.4,"ask":126,"last":126.99,"theta":-1.59,"vega":9.827,"contractSymbol":"SPXW 260630P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-30","dte":40,"type":"put","volume":165,"oi":390,"ivRaw":12.74,"delta":-0.498,"gamma":0.001,"optionHigh":139.12,"optionLow":127.55,"bid":127.3,"ask":128,"last":132.49,"theta":-1.582,"vega":9.829,"contractSymbol":"SPXW 260630P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":4,"ivRaw":12.671,"delta":-0.504,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.3,"ask":129.9,"last":168.7,"theta":-1.574,"vega":9.829,"contractSymbol":"SPXW 260630P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":66,"ivRaw":12.608,"delta":-0.511,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.3,"ask":131.9,"last":180.72,"theta":-1.565,"vega":9.826,"contractSymbol":"SPXW 260630P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":5,"ivRaw":12.542,"delta":-0.517,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.3,"ask":134,"last":160.8,"theta":-1.556,"vega":9.82,"contractSymbol":"SPXW 260630P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":14,"ivRaw":12.483,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.4,"ask":136,"last":168.6,"theta":-1.548,"vega":9.812,"contractSymbol":"SPXW 260630P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-30","dte":40,"type":"put","volume":3,"oi":80,"ivRaw":15.373,"delta":-0.521,"gamma":0.001,"optionHigh":138.6,"optionLow":138.6,"bid":137.5,"ask":138.1,"last":138.6,"theta":-1.905,"vega":9.815,"contractSymbol":"SPXW 260630P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":20,"ivRaw":15.321,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.3,"last":173,"theta":-1.897,"vega":9.807,"contractSymbol":"SPXW 260630P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":11,"ivRaw":15.26,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.8,"ask":142.4,"last":171.4,"theta":-1.888,"vega":9.797,"contractSymbol":"SPXW 260630P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-30","dte":40,"type":"put","volume":20,"oi":134,"ivRaw":15.206,"delta":-0.537,"gamma":0.001,"optionHigh":145.77,"optionLow":143.37,"bid":144,"ask":144.6,"last":145.77,"theta":-1.879,"vega":9.786,"contractSymbol":"SPXW 260630P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":7,"ivRaw":15.145,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.2,"ask":146.9,"last":141.7,"theta":-1.869,"vega":9.772,"contractSymbol":"SPXW 260630P07495000","inTheMoney":true},{"strike":7200,"expiry":"2026-07-02","dte":42,"type":"put","volume":23,"oi":12,"ivRaw":16.117,"delta":-0.259,"gamma":0.001,"optionHigh":82.81,"optionLow":66.49,"bid":65.1,"ask":65.7,"last":67.5,"theta":-1.56,"vega":8.174,"contractSymbol":"SPXW 260702P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-02","dte":42,"type":"put","volume":6,"oi":33,"ivRaw":15.805,"delta":-0.276,"gamma":0.001,"optionHigh":84.64,"optionLow":74.4,"bid":69.6,"ask":70.3,"last":74.4,"theta":-1.581,"vega":8.447,"contractSymbol":"SPXW 260702P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-02","dte":42,"type":"put","volume":17,"oi":8,"ivRaw":15.497,"delta":-0.295,"gamma":0.001,"optionHigh":93.2,"optionLow":75.03,"bid":74.5,"ask":75.2,"last":75.03,"theta":-1.599,"vega":8.715,"contractSymbol":"SPXW 260702P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-02","dte":42,"type":"put","volume":9,"oi":83,"ivRaw":15.189,"delta":-0.315,"gamma":0.001,"optionHigh":99.32,"optionLow":80.37,"bid":79.9,"ask":80.6,"last":80.37,"theta":-1.613,"vega":8.971,"contractSymbol":"SPXW 260702P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-02","dte":42,"type":"put","volume":488,"oi":6,"ivRaw":14.87,"delta":-0.336,"gamma":0.001,"optionHigh":101.21,"optionLow":87.09,"bid":85.6,"ask":86.3,"last":87.88,"theta":-1.621,"vega":9.213,"contractSymbol":"SPXW 260702P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-02","dte":42,"type":"put","volume":1,"oi":125,"ivRaw":14.554,"delta":-0.359,"gamma":0.001,"optionHigh":115.27,"optionLow":115.27,"bid":91.8,"ask":92.5,"last":115.27,"theta":-1.625,"vega":9.437,"contractSymbol":"SPXW 260702P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-02","dte":42,"type":"put","volume":4,"oi":39,"ivRaw":14.237,"delta":-0.383,"gamma":0.001,"optionHigh":114.45,"optionLow":99.86,"bid":98.5,"ask":99.3,"last":99.86,"theta":-1.622,"vega":9.637,"contractSymbol":"SPXW 260702P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-02","dte":42,"type":"put","volume":45,"oi":13,"ivRaw":13.926,"delta":-0.408,"gamma":0.001,"optionHigh":132.55,"optionLow":106.25,"bid":105.8,"ask":106.6,"last":106.84,"theta":-1.614,"vega":9.808,"contractSymbol":"SPXW 260702P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-02","dte":42,"type":"put","volume":97,"oi":132,"ivRaw":13.613,"delta":-0.435,"gamma":0.001,"optionHigh":140.31,"optionLow":114.8,"bid":113.7,"ask":114.5,"last":114.8,"theta":-1.597,"vega":9.943,"contractSymbol":"SPXW 260702P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-02","dte":42,"type":"put","volume":37,"oi":218,"ivRaw":13.293,"delta":-0.464,"gamma":0.001,"optionHigh":150.78,"optionLow":138.58,"bid":122.2,"ask":123,"last":144.91,"theta":-1.573,"vega":10.034,"contractSymbol":"SPXW 260702P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-02","dte":42,"type":"put","volume":85,"oi":186,"ivRaw":12.987,"delta":-0.494,"gamma":0.001,"optionHigh":155.86,"optionLow":133.31,"bid":131.5,"ask":132.3,"last":136.2,"theta":-1.541,"vega":10.075,"contractSymbol":"SPXW 260702P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-02","dte":42,"type":"put","volume":4,"oi":0,"ivRaw":12.67,"delta":-0.525,"gamma":0.001,"optionHigh":161.25,"optionLow":140.98,"bid":141.5,"ask":142.3,"last":142.09,"theta":-1.498,"vega":10.056,"contractSymbol":"SPXW 260702P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":1,"ivRaw":15.415,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.3,"ask":153.1,"last":178.18,"theta":-1.82,"vega":10.018,"contractSymbol":"SPXW 260702P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":15.153,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.9,"ask":164.8,"last":0,"theta":-1.77,"vega":9.923,"contractSymbol":"SPXW 260702P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.905,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.4,"ask":177.2,"last":0,"theta":-1.714,"vega":9.78,"contractSymbol":"SPXW 260702P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.675,"delta":-0.624,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.6,"ask":190.6,"last":0,"theta":-1.651,"vega":9.588,"contractSymbol":"SPXW 260702P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.454,"delta":-0.651,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.9,"ask":204.8,"last":0,"theta":-1.582,"vega":9.345,"contractSymbol":"SPXW 260702P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.247,"delta":-0.678,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219,"ask":219.8,"last":0,"theta":-1.507,"vega":9.055,"contractSymbol":"SPXW 260702P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.055,"delta":-0.705,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":234.9,"ask":235.7,"last":0,"theta":-1.427,"vega":8.719,"contractSymbol":"SPXW 260702P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":13.887,"delta":-0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":246.2,"ask":262.5,"last":0,"theta":-1.345,"vega":8.343,"contractSymbol":"SPXW 260702P07675000","inTheMoney":true}],"fetchedAt":"2026-05-21T20:09:25.193Z","delayMinutes":0,"source":"schwab","cached":true}