{"ticker":"SPX","spot":7525.9,"expirations":["2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-14"],"contracts":[{"strike":7480,"expiry":"2026-07-06","dte":0,"type":"call","volume":1435,"oi":1531,"ivRaw":18.099,"delta":0.897,"gamma":0.005,"optionHigh":47.59,"optionLow":29.6,"bid":46.2,"ask":46.4,"last":46.03,"theta":-0.405,"vega":0.347,"contractSymbol":"SPXW 260706C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-06","dte":0,"type":"call","volume":1658,"oi":781,"ivRaw":17.378,"delta":0.878,"gamma":0.006,"optionHigh":42.4,"optionLow":26,"bid":41.5,"ask":41.7,"last":41,"theta":-0.705,"vega":0.391,"contractSymbol":"SPXW 260706C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-06","dte":0,"type":"call","volume":1910,"oi":1550,"ivRaw":16.724,"delta":0.854,"gamma":0.007,"optionHigh":37.91,"optionLow":22.5,"bid":36.9,"ask":37.1,"last":36,"theta":-1.102,"vega":0.442,"contractSymbol":"SPXW 260706C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"call","volume":2714,"oi":1115,"ivRaw":16.079,"delta":0.825,"gamma":0.008,"optionHigh":33.7,"optionLow":19.3,"bid":32.4,"ask":32.6,"last":32.6,"theta":-1.603,"vega":0.497,"contractSymbol":"SPXW 260706C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"call","volume":6993,"oi":3300,"ivRaw":15.434,"delta":0.79,"gamma":0.01,"optionHigh":29.26,"optionLow":16.4,"bid":28,"ask":28.2,"last":27.6,"theta":-2.228,"vega":0.557,"contractSymbol":"SPXW 260706C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"call","volume":8478,"oi":1104,"ivRaw":14.823,"delta":0.747,"gamma":0.011,"optionHigh":25.1,"optionLow":13.7,"bid":23.8,"ask":24,"last":23.5,"theta":-3.03,"vega":0.618,"contractSymbol":"SPXW 260706C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"call","volume":11739,"oi":1350,"ivRaw":14.211,"delta":0.695,"gamma":0.013,"optionHigh":21,"optionLow":11.1,"bid":19.8,"ask":20,"last":19.7,"theta":-4.03,"vega":0.677,"contractSymbol":"SPXW 260706C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"call","volume":22221,"oi":3461,"ivRaw":13.738,"delta":0.633,"gamma":0.014,"optionHigh":17.9,"optionLow":8.7,"bid":16.1,"ask":16.2,"last":16.1,"theta":-5.38,"vega":0.728,"contractSymbol":"SPXW 260706C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"call","volume":27079,"oi":4893,"ivRaw":13.248,"delta":0.562,"gamma":0.015,"optionHigh":14.9,"optionLow":6.7,"bid":12.7,"ask":12.8,"last":12.8,"theta":-7.026,"vega":0.762,"contractSymbol":"SPXW 260706C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"call","volume":20200,"oi":2229,"ivRaw":13.044,"delta":0.484,"gamma":0.016,"optionHigh":12.2,"optionLow":4.9,"bid":9.7,"ask":9.8,"last":9.67,"theta":-9.26,"vega":0.77,"contractSymbol":"SPXW 260706C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"call","volume":19751,"oi":1646,"ivRaw":12.667,"delta":0.403,"gamma":0.016,"optionHigh":9.9,"optionLow":3.7,"bid":7.1,"ask":7.2,"last":7.17,"theta":-7.05,"vega":0.748,"contractSymbol":"SPXW 260706C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"call","volume":16476,"oi":1283,"ivRaw":12.405,"delta":0.323,"gamma":0.015,"optionHigh":7.9,"optionLow":2.65,"bid":5.1,"ask":5.2,"last":5.1,"theta":-5.05,"vega":0.694,"contractSymbol":"SPXW 260706C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"call","volume":25310,"oi":2210,"ivRaw":12.13,"delta":0.248,"gamma":0.013,"optionHigh":6.3,"optionLow":1.85,"bid":3.5,"ask":3.6,"last":3.6,"theta":-3.45,"vega":0.611,"contractSymbol":"SPXW 260706C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"call","volume":15872,"oi":1536,"ivRaw":12.032,"delta":0.184,"gamma":0.011,"optionHigh":5,"optionLow":1.3,"bid":2.35,"ask":2.45,"last":2.45,"theta":-2.323,"vega":0.513,"contractSymbol":"SPXW 260706C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"call","volume":23182,"oi":6076,"ivRaw":12.046,"delta":0.132,"gamma":0.009,"optionHigh":3.8,"optionLow":0.92,"bid":1.55,"ask":1.6,"last":1.55,"theta":-1.548,"vega":0.414,"contractSymbol":"SPXW 260706C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"call","volume":8900,"oi":1226,"ivRaw":12.059,"delta":0.092,"gamma":0.007,"optionHigh":3,"optionLow":0.65,"bid":1,"ask":1.05,"last":1.05,"theta":-1,"vega":0.32,"contractSymbol":"SPXW 260706C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"call","volume":17374,"oi":3140,"ivRaw":12.283,"delta":0.065,"gamma":0.005,"optionHigh":2.35,"optionLow":0.45,"bid":0.65,"ask":0.7,"last":0.65,"theta":-0.675,"vega":0.246,"contractSymbol":"SPXW 260706C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"call","volume":11256,"oi":2379,"ivRaw":12.635,"delta":0.047,"gamma":0.004,"optionHigh":1.8,"optionLow":0.35,"bid":0.45,"ask":0.5,"last":0.45,"theta":-0.475,"vega":0.19,"contractSymbol":"SPXW 260706C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"call","volume":6214,"oi":2529,"ivRaw":12.923,"delta":0.033,"gamma":0.003,"optionHigh":1.4,"optionLow":0.25,"bid":0.3,"ask":0.35,"last":0.32,"theta":-0.325,"vega":0.143,"contractSymbol":"SPXW 260706C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"call","volume":4383,"oi":1321,"ivRaw":13.237,"delta":0.023,"gamma":0.002,"optionHigh":1.1,"optionLow":0.2,"bid":0.2,"ask":0.25,"last":0.22,"theta":-0.225,"vega":0.107,"contractSymbol":"SPXW 260706C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-07","dte":1,"type":"call","volume":101,"oi":480,"ivRaw":12.764,"delta":0.785,"gamma":0.005,"optionHigh":52,"optionLow":39,"bid":51.4,"ask":52.5,"last":52,"theta":-5.343,"vega":1.283,"contractSymbol":"SPXW 260707C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-07","dte":1,"type":"call","volume":53,"oi":142,"ivRaw":12.504,"delta":0.762,"gamma":0.006,"optionHigh":47.9,"optionLow":35.25,"bid":47.2,"ask":48.3,"last":47.9,"theta":-5.984,"vega":1.357,"contractSymbol":"SPXW 260707C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":1,"type":"call","volume":133,"oi":865,"ivRaw":12.244,"delta":0.737,"gamma":0.006,"optionHigh":44.41,"optionLow":32.3,"bid":43.2,"ask":43.9,"last":44.41,"theta":-6.654,"vega":1.431,"contractSymbol":"SPXW 260707C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"call","volume":582,"oi":650,"ivRaw":11.942,"delta":0.71,"gamma":0.007,"optionHigh":39.8,"optionLow":29.7,"bid":39.4,"ask":39.7,"last":39.8,"theta":-7.28,"vega":1.501,"contractSymbol":"SPXW 260707C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"call","volume":789,"oi":1745,"ivRaw":11.691,"delta":0.68,"gamma":0.007,"optionHigh":36.5,"optionLow":25,"bid":35.6,"ask":35.8,"last":35.31,"theta":-7.95,"vega":1.568,"contractSymbol":"SPXW 260707C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"call","volume":381,"oi":288,"ivRaw":11.414,"delta":0.647,"gamma":0.007,"optionHigh":32.3,"optionLow":22.3,"bid":31.8,"ask":32.1,"last":32.3,"theta":-8.541,"vega":1.629,"contractSymbol":"SPXW 260707C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"call","volume":544,"oi":271,"ivRaw":11.165,"delta":0.612,"gamma":0.008,"optionHigh":29.4,"optionLow":20.2,"bid":28.2,"ask":28.5,"last":28.2,"theta":-9.07,"vega":1.68,"contractSymbol":"SPXW 260707C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"call","volume":1145,"oi":239,"ivRaw":10.901,"delta":0.574,"gamma":0.008,"optionHigh":26,"optionLow":17.4,"bid":24.8,"ask":25.1,"last":24.2,"theta":-9.436,"vega":1.719,"contractSymbol":"SPXW 260707C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"call","volume":2034,"oi":938,"ivRaw":10.646,"delta":0.533,"gamma":0.009,"optionHigh":22.7,"optionLow":14.6,"bid":21.7,"ask":21.9,"last":21.7,"theta":-9.619,"vega":1.743,"contractSymbol":"SPXW 260707C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"call","volume":964,"oi":443,"ivRaw":10.979,"delta":0.491,"gamma":0.008,"optionHigh":19.9,"optionLow":12.7,"bid":18.7,"ask":18.9,"last":18.7,"theta":-10.137,"vega":1.749,"contractSymbol":"SPXW 260707C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"call","volume":823,"oi":571,"ivRaw":10.77,"delta":0.449,"gamma":0.008,"optionHigh":17.5,"optionLow":10.7,"bid":16,"ask":16.2,"last":15.8,"theta":-9.852,"vega":1.735,"contractSymbol":"SPXW 260707C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"call","volume":497,"oi":327,"ivRaw":10.552,"delta":0.405,"gamma":0.008,"optionHigh":14.86,"optionLow":9,"bid":13.5,"ask":13.7,"last":13.7,"theta":-9.302,"vega":1.7,"contractSymbol":"SPXW 260707C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"call","volume":1135,"oi":414,"ivRaw":10.377,"delta":0.362,"gamma":0.008,"optionHigh":12.68,"optionLow":7.6,"bid":11.2,"ask":11.5,"last":10.9,"theta":-8.555,"vega":1.644,"contractSymbol":"SPXW 260707C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"call","volume":548,"oi":439,"ivRaw":10.247,"delta":0.32,"gamma":0.008,"optionHigh":10.6,"optionLow":6.2,"bid":9.3,"ask":9.5,"last":9.4,"theta":-7.675,"vega":1.568,"contractSymbol":"SPXW 260707C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"call","volume":1396,"oi":2570,"ivRaw":10.106,"delta":0.278,"gamma":0.008,"optionHigh":9,"optionLow":5,"bid":7.6,"ask":7.8,"last":7.6,"theta":-6.667,"vega":1.472,"contractSymbol":"SPXW 260707C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"call","volume":508,"oi":319,"ivRaw":9.95,"delta":0.238,"gamma":0.007,"optionHigh":7.4,"optionLow":4.14,"bid":6.1,"ask":6.3,"last":6.1,"theta":-5.602,"vega":1.358,"contractSymbol":"SPXW 260707C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"call","volume":659,"oi":503,"ivRaw":9.868,"delta":0.203,"gamma":0.007,"optionHigh":6.19,"optionLow":3.3,"bid":4.9,"ask":5.1,"last":5,"theta":-4.645,"vega":1.237,"contractSymbol":"SPXW 260707C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"call","volume":748,"oi":756,"ivRaw":9.804,"delta":0.17,"gamma":0.006,"optionHigh":5,"optionLow":2.8,"bid":3.9,"ask":4,"last":4,"theta":-3.776,"vega":1.11,"contractSymbol":"SPXW 260707C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"call","volume":506,"oi":1105,"ivRaw":9.725,"delta":0.14,"gamma":0.005,"optionHigh":4,"optionLow":2.1,"bid":3,"ask":3.2,"last":3.1,"theta":-2.994,"vega":0.978,"contractSymbol":"SPXW 260707C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"call","volume":1573,"oi":1692,"ivRaw":9.707,"delta":0.116,"gamma":0.005,"optionHigh":3.21,"optionLow":1.7,"bid":2.35,"ask":2.45,"last":2.41,"theta":-2.373,"vega":0.855,"contractSymbol":"SPXW 260707C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":2,"type":"call","volume":38,"oi":167,"ivRaw":12.176,"delta":0.732,"gamma":0.005,"optionHigh":58.6,"optionLow":48.62,"bid":57.5,"ask":57.8,"last":58.6,"theta":-5.186,"vega":1.942,"contractSymbol":"SPXW 260708C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":2,"type":"call","volume":54,"oi":181,"ivRaw":11.97,"delta":0.711,"gamma":0.005,"optionHigh":52.44,"optionLow":42.9,"bid":53.5,"ask":53.8,"last":48.9,"theta":-5.377,"vega":2.012,"contractSymbol":"SPXW 260708C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":2,"type":"call","volume":26,"oi":178,"ivRaw":11.769,"delta":0.689,"gamma":0.005,"optionHigh":48.5,"optionLow":41.53,"bid":49.6,"ask":49.9,"last":48.5,"theta":-5.555,"vega":2.08,"contractSymbol":"SPXW 260708C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"call","volume":77,"oi":710,"ivRaw":11.59,"delta":0.666,"gamma":0.005,"optionHigh":46.16,"optionLow":36.85,"bid":45.8,"ask":46.1,"last":46.16,"theta":-5.727,"vega":2.145,"contractSymbol":"SPXW 260708C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"call","volume":551,"oi":3382,"ivRaw":11.384,"delta":0.641,"gamma":0.006,"optionHigh":42.8,"optionLow":33.2,"bid":42.1,"ask":42.4,"last":42.7,"theta":-5.855,"vega":2.202,"contractSymbol":"SPXW 260708C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"call","volume":45,"oi":138,"ivRaw":11.193,"delta":0.615,"gamma":0.006,"optionHigh":36.9,"optionLow":29.8,"bid":38.6,"ask":38.9,"last":36.45,"theta":-5.962,"vega":2.253,"contractSymbol":"SPXW 260708C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"call","volume":51,"oi":230,"ivRaw":11.009,"delta":0.587,"gamma":0.006,"optionHigh":35.7,"optionLow":26.7,"bid":35.2,"ask":35.4,"last":35.7,"theta":-6.035,"vega":2.295,"contractSymbol":"SPXW 260708C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"call","volume":111,"oi":149,"ivRaw":10.813,"delta":0.557,"gamma":0.006,"optionHigh":33,"optionLow":26,"bid":31.9,"ask":32.1,"last":32.5,"theta":-6.059,"vega":2.327,"contractSymbol":"SPXW 260708C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"call","volume":169,"oi":511,"ivRaw":10.638,"delta":0.526,"gamma":0.006,"optionHigh":30,"optionLow":22,"bid":28.7,"ask":29,"last":29.2,"theta":-6.05,"vega":2.346,"contractSymbol":"SPXW 260708C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"call","volume":408,"oi":2479,"ivRaw":10.443,"delta":0.495,"gamma":0.006,"optionHigh":26.9,"optionLow":19.5,"bid":25.7,"ask":26,"last":25,"theta":-5.978,"vega":2.351,"contractSymbol":"SPXW 260708C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"call","volume":60,"oi":467,"ivRaw":10.979,"delta":0.464,"gamma":0.006,"optionHigh":23.63,"optionLow":17.96,"bid":22.9,"ask":23.2,"last":22.9,"theta":-6.288,"vega":2.342,"contractSymbol":"SPXW 260708C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"call","volume":68,"oi":376,"ivRaw":10.797,"delta":0.432,"gamma":0.006,"optionHigh":21.1,"optionLow":15,"bid":20.3,"ask":20.5,"last":20.93,"theta":-6.115,"vega":2.317,"contractSymbol":"SPXW 260708C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"call","volume":213,"oi":346,"ivRaw":10.654,"delta":0.401,"gamma":0.006,"optionHigh":19.04,"optionLow":13.37,"bid":17.8,"ask":18.1,"last":18.05,"theta":-5.913,"vega":2.278,"contractSymbol":"SPXW 260708C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"call","volume":41,"oi":500,"ivRaw":10.479,"delta":0.368,"gamma":0.006,"optionHigh":16.8,"optionLow":12.2,"bid":15.5,"ask":15.8,"last":15.73,"theta":-5.638,"vega":2.222,"contractSymbol":"SPXW 260708C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"call","volume":158,"oi":1005,"ivRaw":10.339,"delta":0.336,"gamma":0.006,"optionHigh":14.9,"optionLow":9.7,"bid":13.4,"ask":13.7,"last":13.58,"theta":-5.337,"vega":2.15,"contractSymbol":"SPXW 260708C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"call","volume":69,"oi":125,"ivRaw":10.19,"delta":0.304,"gamma":0.006,"optionHigh":12.3,"optionLow":8.6,"bid":11.5,"ask":11.8,"last":12,"theta":-4.986,"vega":2.062,"contractSymbol":"SPXW 260708C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"call","volume":105,"oi":341,"ivRaw":10.056,"delta":0.273,"gamma":0.006,"optionHigh":11.3,"optionLow":7.21,"bid":9.8,"ask":10,"last":10.17,"theta":-4.608,"vega":1.96,"contractSymbol":"SPXW 260708C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"call","volume":607,"oi":929,"ivRaw":9.911,"delta":0.243,"gamma":0.005,"optionHigh":9.5,"optionLow":6,"bid":8.3,"ask":8.5,"last":8.7,"theta":-4.194,"vega":1.843,"contractSymbol":"SPXW 260708C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"call","volume":590,"oi":328,"ivRaw":9.787,"delta":0.214,"gamma":0.005,"optionHigh":8.2,"optionLow":5.3,"bid":7,"ask":7.2,"last":7.4,"theta":-3.776,"vega":1.717,"contractSymbol":"SPXW 260708C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"call","volume":716,"oi":1466,"ivRaw":9.661,"delta":0.187,"gamma":0.005,"optionHigh":6.92,"optionLow":4.37,"bid":5.8,"ask":6,"last":6,"theta":-3.349,"vega":1.581,"contractSymbol":"SPXW 260708C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":3,"type":"call","volume":22,"oi":131,"ivRaw":12.024,"delta":0.699,"gamma":0.004,"optionHigh":62.7,"optionLow":52.86,"bid":62.6,"ask":63.2,"last":62.14,"theta":-4.533,"vega":2.468,"contractSymbol":"SPXW 260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":3,"type":"call","volume":11,"oi":593,"ivRaw":11.875,"delta":0.68,"gamma":0.004,"optionHigh":58.34,"optionLow":48.97,"bid":58.9,"ask":59.2,"last":58.34,"theta":-4.637,"vega":2.534,"contractSymbol":"SPXW 260709C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":3,"type":"call","volume":44,"oi":176,"ivRaw":11.693,"delta":0.661,"gamma":0.004,"optionHigh":56,"optionLow":47.12,"bid":55.1,"ask":55.4,"last":55.76,"theta":-4.711,"vega":2.595,"contractSymbol":"SPXW 260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"call","volume":12,"oi":624,"ivRaw":11.515,"delta":0.64,"gamma":0.005,"optionHigh":51.7,"optionLow":43.87,"bid":51.4,"ask":51.8,"last":47.82,"theta":-4.774,"vega":2.651,"contractSymbol":"SPXW 260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"call","volume":49,"oi":1852,"ivRaw":11.357,"delta":0.618,"gamma":0.005,"optionHigh":48.75,"optionLow":38.51,"bid":47.9,"ask":48.2,"last":48.75,"theta":-4.831,"vega":2.702,"contractSymbol":"SPXW 260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"call","volume":65,"oi":200,"ivRaw":11.198,"delta":0.596,"gamma":0.005,"optionHigh":45.3,"optionLow":38.5,"bid":44.4,"ask":44.7,"last":45.3,"theta":-4.87,"vega":2.745,"contractSymbol":"SPXW 260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"call","volume":16,"oi":1084,"ivRaw":11.015,"delta":0.572,"gamma":0.005,"optionHigh":41,"optionLow":32.25,"bid":41,"ask":41.3,"last":35.85,"theta":-4.875,"vega":2.781,"contractSymbol":"SPXW 260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"call","volume":86,"oi":163,"ivRaw":10.865,"delta":0.548,"gamma":0.005,"optionHigh":38.26,"optionLow":29.55,"bid":37.8,"ask":38.1,"last":38.26,"theta":-4.876,"vega":2.807,"contractSymbol":"SPXW 260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"call","volume":470,"oi":348,"ivRaw":10.689,"delta":0.522,"gamma":0.005,"optionHigh":35.45,"optionLow":28.67,"bid":34.6,"ask":34.9,"last":35.45,"theta":-4.841,"vega":2.823,"contractSymbol":"SPXW 260709C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"call","volume":38,"oi":885,"ivRaw":10.54,"delta":0.496,"gamma":0.005,"optionHigh":31.7,"optionLow":25.5,"bid":31.6,"ask":31.9,"last":31.7,"theta":-4.795,"vega":2.827,"contractSymbol":"SPXW 260709C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"call","volume":50,"oi":222,"ivRaw":11.24,"delta":0.471,"gamma":0.005,"optionHigh":29,"optionLow":22.8,"bid":28.8,"ask":29.1,"last":29,"theta":-5.123,"vega":2.82,"contractSymbol":"SPXW 260709C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"call","volume":32,"oi":1179,"ivRaw":11.087,"delta":0.445,"gamma":0.005,"optionHigh":25.64,"optionLow":20.93,"bid":26.1,"ask":26.3,"last":25.4,"theta":-5.022,"vega":2.801,"contractSymbol":"SPXW 260709C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"call","volume":42,"oi":441,"ivRaw":10.94,"delta":0.419,"gamma":0.005,"optionHigh":23.2,"optionLow":18.68,"bid":23.5,"ask":23.8,"last":21.24,"theta":-4.897,"vega":2.77,"contractSymbol":"SPXW 260709C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"call","volume":809,"oi":324,"ivRaw":10.782,"delta":0.393,"gamma":0.005,"optionHigh":22.44,"optionLow":17.3,"bid":21.1,"ask":21.4,"last":20.79,"theta":-4.742,"vega":2.725,"contractSymbol":"SPXW 260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"call","volume":85,"oi":3746,"ivRaw":10.664,"delta":0.367,"gamma":0.005,"optionHigh":20.2,"optionLow":14.59,"bid":18.8,"ask":19.1,"last":19.09,"theta":-4.58,"vega":2.668,"contractSymbol":"SPXW 260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"call","volume":41,"oi":453,"ivRaw":10.53,"delta":0.34,"gamma":0.005,"optionHigh":18.4,"optionLow":13.1,"bid":16.7,"ask":17,"last":15.56,"theta":-4.386,"vega":2.597,"contractSymbol":"SPXW 260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"call","volume":129,"oi":800,"ivRaw":10.38,"delta":0.314,"gamma":0.005,"optionHigh":16.26,"optionLow":12,"bid":14.8,"ask":15,"last":14.91,"theta":-4.161,"vega":2.513,"contractSymbol":"SPXW 260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"call","volume":52,"oi":224,"ivRaw":10.253,"delta":0.288,"gamma":0.005,"optionHigh":14.36,"optionLow":10.6,"bid":13,"ask":13.2,"last":12.6,"theta":-3.928,"vega":2.417,"contractSymbol":"SPXW 260709C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"call","volume":75,"oi":280,"ivRaw":10.151,"delta":0.263,"gamma":0.005,"optionHigh":12.1,"optionLow":9.42,"bid":11.3,"ask":11.6,"last":11.6,"theta":-3.691,"vega":2.311,"contractSymbol":"SPXW 260709C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"call","volume":64,"oi":4255,"ivRaw":10.033,"delta":0.238,"gamma":0.004,"optionHigh":11,"optionLow":7.93,"bid":9.9,"ask":10.1,"last":8.6,"theta":-3.431,"vega":2.193,"contractSymbol":"SPXW 260709C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":4,"type":"call","volume":43,"oi":385,"ivRaw":12.188,"delta":0.678,"gamma":0.004,"optionHigh":69,"optionLow":61.09,"bid":69,"ask":69.3,"last":69,"theta":-4.336,"vega":2.906,"contractSymbol":"SPXW 260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":4,"type":"call","volume":29,"oi":217,"ivRaw":12.044,"delta":0.662,"gamma":0.004,"optionHigh":65,"optionLow":56.6,"bid":65.3,"ask":65.6,"last":63,"theta":-4.387,"vega":2.966,"contractSymbol":"SPXW 260710C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":4,"type":"call","volume":106,"oi":755,"ivRaw":11.89,"delta":0.644,"gamma":0.004,"optionHigh":62.13,"optionLow":52.06,"bid":61.5,"ask":61.8,"last":62.13,"theta":-4.426,"vega":3.021,"contractSymbol":"SPXW 260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"call","volume":75,"oi":194,"ivRaw":11.727,"delta":0.626,"gamma":0.004,"optionHigh":58.53,"optionLow":48.92,"bid":57.9,"ask":58.2,"last":58.53,"theta":-4.45,"vega":3.071,"contractSymbol":"SPXW 260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"call","volume":347,"oi":4886,"ivRaw":11.583,"delta":0.607,"gamma":0.004,"optionHigh":55,"optionLow":46,"bid":54.4,"ask":54.7,"last":55,"theta":-4.47,"vega":3.117,"contractSymbol":"SPXW 260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"call","volume":70,"oi":205,"ivRaw":11.412,"delta":0.588,"gamma":0.004,"optionHigh":51.74,"optionLow":42,"bid":50.9,"ask":51.2,"last":51.74,"theta":-4.469,"vega":3.156,"contractSymbol":"SPXW 260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"call","volume":141,"oi":672,"ivRaw":11.276,"delta":0.567,"gamma":0.004,"optionHigh":48.49,"optionLow":38.94,"bid":47.6,"ask":47.9,"last":47.77,"theta":-4.469,"vega":3.188,"contractSymbol":"SPXW 260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"call","volume":112,"oi":964,"ivRaw":11.108,"delta":0.546,"gamma":0.004,"optionHigh":45.67,"optionLow":37.42,"bid":44.3,"ask":44.6,"last":42.7,"theta":-4.442,"vega":3.213,"contractSymbol":"SPXW 260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"call","volume":364,"oi":505,"ivRaw":10.969,"delta":0.525,"gamma":0.004,"optionHigh":42.14,"optionLow":35.9,"bid":41.2,"ask":41.4,"last":41.1,"theta":-4.413,"vega":3.229,"contractSymbol":"SPXW 260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"call","volume":577,"oi":1391,"ivRaw":10.814,"delta":0.502,"gamma":0.005,"optionHigh":39.67,"optionLow":30.7,"bid":38.1,"ask":38.4,"last":38.2,"theta":-4.362,"vega":3.235,"contractSymbol":"SPXW 260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"call","volume":194,"oi":1938,"ivRaw":11.638,"delta":0.481,"gamma":0.004,"optionHigh":36.17,"optionLow":28.47,"bid":35.2,"ask":35.5,"last":35.2,"theta":-4.692,"vega":3.231,"contractSymbol":"SPXW 260710C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"call","volume":76,"oi":423,"ivRaw":11.507,"delta":0.46,"gamma":0.004,"optionHigh":33.28,"optionLow":27.6,"bid":32.4,"ask":32.7,"last":32.97,"theta":-4.619,"vega":3.218,"contractSymbol":"SPXW 260710C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"call","volume":58,"oi":1123,"ivRaw":11.357,"delta":0.438,"gamma":0.004,"optionHigh":31.2,"optionLow":24.7,"bid":29.7,"ask":30,"last":30.39,"theta":-4.523,"vega":3.195,"contractSymbol":"SPXW 260710C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"call","volume":49,"oi":1225,"ivRaw":11.234,"delta":0.415,"gamma":0.004,"optionHigh":28.52,"optionLow":23.63,"bid":27.2,"ask":27.5,"last":27,"theta":-4.421,"vega":3.162,"contractSymbol":"SPXW 260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"call","volume":479,"oi":5889,"ivRaw":11.108,"delta":0.393,"gamma":0.004,"optionHigh":26.24,"optionLow":19.9,"bid":24.8,"ask":25,"last":25,"theta":-4.304,"vega":3.118,"contractSymbol":"SPXW 260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"call","volume":108,"oi":379,"ivRaw":10.974,"delta":0.37,"gamma":0.004,"optionHigh":24,"optionLow":18.3,"bid":22.5,"ask":22.8,"last":23,"theta":-4.167,"vega":3.062,"contractSymbol":"SPXW 260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"call","volume":337,"oi":847,"ivRaw":10.849,"delta":0.348,"gamma":0.004,"optionHigh":21.62,"optionLow":16.4,"bid":20.3,"ask":20.6,"last":20.45,"theta":-4.019,"vega":2.996,"contractSymbol":"SPXW 260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"call","volume":152,"oi":234,"ivRaw":10.735,"delta":0.325,"gamma":0.004,"optionHigh":19.65,"optionLow":14.9,"bid":18.3,"ask":18.6,"last":18.8,"theta":-3.861,"vega":2.919,"contractSymbol":"SPXW 260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"call","volume":666,"oi":1081,"ivRaw":10.613,"delta":0.303,"gamma":0.004,"optionHigh":17,"optionLow":13.5,"bid":16.5,"ask":16.7,"last":16.8,"theta":-3.687,"vega":2.832,"contractSymbol":"SPXW 260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"call","volume":819,"oi":1869,"ivRaw":10.52,"delta":0.281,"gamma":0.004,"optionHigh":15.93,"optionLow":11.8,"bid":14.7,"ask":15,"last":15.08,"theta":-3.514,"vega":2.736,"contractSymbol":"SPXW 260710C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":7,"type":"call","volume":9,"oi":538,"ivRaw":10.551,"delta":0.654,"gamma":0.003,"optionHigh":73,"optionLow":67.36,"bid":75.1,"ask":75.4,"last":67.36,"theta":-2.769,"vega":3.904,"contractSymbol":"SPXW 260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":7,"type":"call","volume":5,"oi":99,"ivRaw":10.426,"delta":0.639,"gamma":0.003,"optionHigh":72,"optionLow":63.91,"bid":71.4,"ask":71.7,"last":72,"theta":-2.787,"vega":3.965,"contractSymbol":"SPXW 260713C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":7,"type":"call","volume":11,"oi":49,"ivRaw":10.308,"delta":0.623,"gamma":0.003,"optionHigh":65,"optionLow":62.43,"bid":67.8,"ask":68.1,"last":65,"theta":-2.803,"vega":4.022,"contractSymbol":"SPXW 260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"call","volume":13,"oi":69,"ivRaw":10.183,"delta":0.607,"gamma":0.004,"optionHigh":63.8,"optionLow":56.85,"bid":64.2,"ask":64.5,"last":61.6,"theta":-2.81,"vega":4.072,"contractSymbol":"SPXW 260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"call","volume":52,"oi":1038,"ivRaw":10.064,"delta":0.59,"gamma":0.004,"optionHigh":61.7,"optionLow":52.14,"bid":60.7,"ask":61.1,"last":61.7,"theta":-2.815,"vega":4.118,"contractSymbol":"SPXW 260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"call","volume":25,"oi":522,"ivRaw":9.939,"delta":0.572,"gamma":0.004,"optionHigh":56.53,"optionLow":49.17,"bid":57.3,"ask":57.7,"last":56.53,"theta":-2.812,"vega":4.156,"contractSymbol":"SPXW 260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"call","volume":48,"oi":78,"ivRaw":9.817,"delta":0.554,"gamma":0.004,"optionHigh":54.89,"optionLow":46.5,"bid":54,"ask":54.3,"last":54.17,"theta":-2.803,"vega":4.187,"contractSymbol":"SPXW 260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"call","volume":23,"oi":115,"ivRaw":9.674,"delta":0.536,"gamma":0.004,"optionHigh":51.4,"optionLow":46.9,"bid":50.8,"ask":51.1,"last":51.4,"theta":-2.782,"vega":4.209,"contractSymbol":"SPXW 260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"call","volume":52,"oi":124,"ivRaw":9.556,"delta":0.516,"gamma":0.004,"optionHigh":47.97,"optionLow":42.83,"bid":47.7,"ask":48,"last":47.97,"theta":-2.762,"vega":4.222,"contractSymbol":"SPXW 260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"call","volume":27,"oi":423,"ivRaw":9.441,"delta":0.497,"gamma":0.004,"optionHigh":45.3,"optionLow":39.35,"bid":44.6,"ask":44.9,"last":45.3,"theta":-2.735,"vega":4.226,"contractSymbol":"SPXW 260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"call","volume":45,"oi":121,"ivRaw":10.599,"delta":0.48,"gamma":0.004,"optionHigh":42.3,"optionLow":35,"bid":41.7,"ask":42,"last":42.3,"theta":-3.085,"vega":4.221,"contractSymbol":"SPXW 260713C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"call","volume":4,"oi":71,"ivRaw":10.487,"delta":0.462,"gamma":0.004,"optionHigh":36.43,"optionLow":33.85,"bid":38.8,"ask":39.1,"last":36.43,"theta":-3.044,"vega":4.207,"contractSymbol":"SPXW 260713C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"call","volume":33,"oi":228,"ivRaw":10.376,"delta":0.443,"gamma":0.004,"optionHigh":36.77,"optionLow":30.85,"bid":36.1,"ask":36.4,"last":34.55,"theta":-2.997,"vega":4.183,"contractSymbol":"SPXW 260713C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"call","volume":31,"oi":624,"ivRaw":10.265,"delta":0.424,"gamma":0.004,"optionHigh":33.74,"optionLow":28,"bid":33.5,"ask":33.8,"last":32.2,"theta":-2.943,"vega":4.15,"contractSymbol":"SPXW 260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"call","volume":167,"oi":1268,"ivRaw":10.146,"delta":0.405,"gamma":0.004,"optionHigh":32,"optionLow":25.85,"bid":31,"ask":31.2,"last":31.6,"theta":-2.879,"vega":4.107,"contractSymbol":"SPXW 260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"call","volume":22,"oi":124,"ivRaw":10.048,"delta":0.387,"gamma":0.004,"optionHigh":29.65,"optionLow":24.27,"bid":28.6,"ask":28.8,"last":27.48,"theta":-2.815,"vega":4.054,"contractSymbol":"SPXW 260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"call","volume":29,"oi":221,"ivRaw":9.939,"delta":0.367,"gamma":0.004,"optionHigh":26.1,"optionLow":21.42,"bid":26.3,"ask":26.5,"last":25.2,"theta":-2.739,"vega":3.99,"contractSymbol":"SPXW 260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"call","volume":22,"oi":17,"ivRaw":9.828,"delta":0.348,"gamma":0.004,"optionHigh":23.26,"optionLow":21,"bid":24.1,"ask":24.4,"last":22.4,"theta":-2.657,"vega":3.916,"contractSymbol":"SPXW 260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"call","volume":35,"oi":185,"ivRaw":9.729,"delta":0.329,"gamma":0.004,"optionHigh":21.75,"optionLow":18.51,"bid":22.1,"ask":22.3,"last":20.9,"theta":-2.571,"vega":3.831,"contractSymbol":"SPXW 260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"call","volume":185,"oi":855,"ivRaw":9.63,"delta":0.31,"gamma":0.003,"optionHigh":20.68,"optionLow":18.25,"bid":20.1,"ask":20.4,"last":20.53,"theta":-2.479,"vega":3.736,"contractSymbol":"SPXW 260713C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":8,"type":"call","volume":0,"oi":98,"ivRaw":11.341,"delta":0.637,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":82.4,"last":55,"theta":-2.873,"vega":4.24,"contractSymbol":"SPXW 260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":8,"type":"call","volume":3,"oi":33,"ivRaw":11.217,"delta":0.623,"gamma":0.003,"optionHigh":78.7,"optionLow":74.88,"bid":78.2,"ask":78.8,"last":78.7,"theta":-2.881,"vega":4.291,"contractSymbol":"SPXW 260714C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":8,"type":"call","volume":1,"oi":66,"ivRaw":11.11,"delta":0.609,"gamma":0.003,"optionHigh":71.1,"optionLow":71.1,"bid":74.6,"ask":75.2,"last":71.1,"theta":-2.889,"vega":4.339,"contractSymbol":"SPXW 260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"call","volume":1,"oi":49,"ivRaw":10.978,"delta":0.595,"gamma":0.003,"optionHigh":66.47,"optionLow":66.47,"bid":71.2,"ask":71.8,"last":66.47,"theta":-2.887,"vega":4.381,"contractSymbol":"SPXW 260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"call","volume":11,"oi":1698,"ivRaw":10.867,"delta":0.58,"gamma":0.003,"optionHigh":68.3,"optionLow":58,"bid":67.8,"ask":68.3,"last":68.3,"theta":-2.887,"vega":4.418,"contractSymbol":"SPXW 260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"call","volume":0,"oi":25,"ivRaw":10.761,"delta":0.564,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":64.9,"last":36.72,"theta":-2.884,"vega":4.45,"contractSymbol":"SPXW 260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"call","volume":14,"oi":71,"ivRaw":10.637,"delta":0.548,"gamma":0.003,"optionHigh":59.07,"optionLow":54.8,"bid":61.3,"ask":61.7,"last":54.8,"theta":-2.87,"vega":4.475,"contractSymbol":"SPXW 260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"call","volume":3,"oi":23,"ivRaw":10.53,"delta":0.532,"gamma":0.003,"optionHigh":52.5,"optionLow":52.5,"bid":58.1,"ask":58.5,"last":52.5,"theta":-2.857,"vega":4.494,"contractSymbol":"SPXW 260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"call","volume":4,"oi":196,"ivRaw":10.416,"delta":0.515,"gamma":0.003,"optionHigh":56.1,"optionLow":53.7,"bid":55,"ask":55.4,"last":56.1,"theta":-2.836,"vega":4.505,"contractSymbol":"SPXW 260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"call","volume":42,"oi":1744,"ivRaw":10.308,"delta":0.498,"gamma":0.003,"optionHigh":52.4,"optionLow":44.9,"bid":52,"ask":52.3,"last":52.4,"theta":-2.812,"vega":4.508,"contractSymbol":"SPXW 260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"call","volume":8,"oi":88,"ivRaw":11.562,"delta":0.484,"gamma":0.003,"optionHigh":48.47,"optionLow":46.35,"bid":49,"ask":49.4,"last":48.47,"theta":-3.166,"vega":4.505,"contractSymbol":"SPXW 260714C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"call","volume":10,"oi":43,"ivRaw":11.451,"delta":0.468,"gamma":0.003,"optionHigh":44.08,"optionLow":43.68,"bid":46.2,"ask":46.5,"last":44.08,"theta":-3.13,"vega":4.494,"contractSymbol":"SPXW 260714C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"call","volume":4,"oi":274,"ivRaw":11.333,"delta":0.453,"gamma":0.003,"optionHigh":42.43,"optionLow":41.3,"bid":43.4,"ask":43.8,"last":41.3,"theta":-3.086,"vega":4.477,"contractSymbol":"SPXW 260714C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"call","volume":15,"oi":6,"ivRaw":11.23,"delta":0.437,"gamma":0.003,"optionHigh":40.73,"optionLow":37.76,"bid":40.7,"ask":41.1,"last":40.73,"theta":-3.042,"vega":4.452,"contractSymbol":"SPXW 260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"call","volume":16,"oi":615,"ivRaw":11.13,"delta":0.42,"gamma":0.003,"optionHigh":38.73,"optionLow":33.85,"bid":38.1,"ask":38.5,"last":38.01,"theta":-2.993,"vega":4.419,"contractSymbol":"SPXW 260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"call","volume":1,"oi":28,"ivRaw":11.013,"delta":0.404,"gamma":0.003,"optionHigh":36.18,"optionLow":36.18,"bid":35.7,"ask":36,"last":36.18,"theta":-2.934,"vega":4.377,"contractSymbol":"SPXW 260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"call","volume":3,"oi":117,"ivRaw":10.909,"delta":0.387,"gamma":0.003,"optionHigh":32.83,"optionLow":31.66,"bid":33.3,"ask":33.6,"last":31.66,"theta":-2.874,"vega":4.328,"contractSymbol":"SPXW 260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"call","volume":0,"oi":4,"ivRaw":10.843,"delta":0.371,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":31,"ask":31.3,"last":45.56,"theta":-2.819,"vega":4.272,"contractSymbol":"SPXW 260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"call","volume":5,"oi":132,"ivRaw":10.734,"delta":0.355,"gamma":0.003,"optionHigh":28,"optionLow":25.68,"bid":28.8,"ask":29.1,"last":27.46,"theta":-2.746,"vega":4.206,"contractSymbol":"SPXW 260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"call","volume":9,"oi":427,"ivRaw":10.65,"delta":0.338,"gamma":0.003,"optionHigh":25.5,"optionLow":23.57,"bid":26.7,"ask":27,"last":24.8,"theta":-2.676,"vega":4.133,"contractSymbol":"SPXW 260714C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":63,"ivRaw":11.549,"delta":0.626,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":86.6,"last":62.82,"theta":-2.762,"vega":4.532,"contractSymbol":"SPXW 260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":9,"type":"call","volume":2,"oi":24,"ivRaw":11.432,"delta":0.614,"gamma":0.003,"optionHigh":77.4,"optionLow":76.4,"bid":82.6,"ask":83,"last":77.4,"theta":-2.767,"vega":4.579,"contractSymbol":"SPXW 260715C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":9,"type":"call","volume":4,"oi":55,"ivRaw":11.332,"delta":0.6,"gamma":0.003,"optionHigh":75.5,"optionLow":73,"bid":79,"ask":79.6,"last":74.4,"theta":-2.773,"vega":4.622,"contractSymbol":"SPXW 260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":37,"ivRaw":11.231,"delta":0.587,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76.2,"last":48.9,"theta":-2.776,"vega":4.661,"contractSymbol":"SPXW 260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"call","volume":11,"oi":309,"ivRaw":11.117,"delta":0.573,"gamma":0.003,"optionHigh":71.99,"optionLow":65.53,"bid":72.2,"ask":72.8,"last":70.4,"theta":-2.771,"vega":4.694,"contractSymbol":"SPXW 260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":48,"ivRaw":10.999,"delta":0.558,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.4,"last":53.27,"theta":-2.762,"vega":4.722,"contractSymbol":"SPXW 260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"call","volume":11,"oi":750,"ivRaw":10.898,"delta":0.544,"gamma":0.003,"optionHigh":64.02,"optionLow":60.26,"bid":65.8,"ask":66.2,"last":63.35,"theta":-2.753,"vega":4.745,"contractSymbol":"SPXW 260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"call","volume":14,"oi":36,"ivRaw":10.782,"delta":0.529,"gamma":0.003,"optionHigh":63.1,"optionLow":58.45,"bid":62.6,"ask":63,"last":59.1,"theta":-2.737,"vega":4.762,"contractSymbol":"SPXW 260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"call","volume":33,"oi":87,"ivRaw":10.681,"delta":0.513,"gamma":0.003,"optionHigh":57.53,"optionLow":52,"bid":59.5,"ask":60,"last":56.8,"theta":-2.72,"vega":4.771,"contractSymbol":"SPXW 260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"call","volume":1,"oi":115,"ivRaw":10.577,"delta":0.498,"gamma":0.003,"optionHigh":54.61,"optionLow":54.61,"bid":56.5,"ask":57,"last":54.61,"theta":-2.698,"vega":4.774,"contractSymbol":"SPXW 260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":31,"ivRaw":10.453,"delta":0.482,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":53.5,"ask":54,"last":32.03,"theta":-2.665,"vega":4.769,"contractSymbol":"SPXW 260715C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":8,"ivRaw":11.814,"delta":0.47,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":50.7,"ask":51,"last":37.38,"theta":-3.023,"vega":4.761,"contractSymbol":"SPXW 260715C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"call","volume":12,"oi":234,"ivRaw":11.694,"delta":0.456,"gamma":0.003,"optionHigh":48.07,"optionLow":46.1,"bid":47.9,"ask":48.4,"last":48.07,"theta":-2.984,"vega":4.745,"contractSymbol":"SPXW 260715C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"call","volume":13,"oi":28,"ivRaw":11.59,"delta":0.441,"gamma":0.003,"optionHigh":45.84,"optionLow":44.65,"bid":45.2,"ask":45.6,"last":44.65,"theta":-2.944,"vega":4.722,"contractSymbol":"SPXW 260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"call","volume":11,"oi":337,"ivRaw":11.49,"delta":0.426,"gamma":0.003,"optionHigh":43,"optionLow":36.8,"bid":42.6,"ask":43,"last":39.2,"theta":-2.902,"vega":4.693,"contractSymbol":"SPXW 260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"call","volume":2,"oi":28,"ivRaw":11.395,"delta":0.411,"gamma":0.003,"optionHigh":38.81,"optionLow":37.47,"bid":40,"ask":40.4,"last":37.47,"theta":-2.856,"vega":4.656,"contractSymbol":"SPXW 260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"call","volume":8,"oi":348,"ivRaw":11.283,"delta":0.396,"gamma":0.003,"optionHigh":37.44,"optionLow":34.8,"bid":37.6,"ask":38,"last":34.8,"theta":-2.801,"vega":4.612,"contractSymbol":"SPXW 260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"call","volume":4,"oi":3,"ivRaw":11.202,"delta":0.381,"gamma":0.003,"optionHigh":35.98,"optionLow":32.97,"bid":35.2,"ask":35.6,"last":34.33,"theta":-2.751,"vega":4.561,"contractSymbol":"SPXW 260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":392,"ivRaw":11.099,"delta":0.366,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":33,"ask":33.3,"last":18.26,"theta":-2.69,"vega":4.502,"contractSymbol":"SPXW 260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"call","volume":1,"oi":157,"ivRaw":11.023,"delta":0.351,"gamma":0.003,"optionHigh":30.1,"optionLow":30.1,"bid":30.8,"ask":31.2,"last":30.1,"theta":-2.633,"vega":4.437,"contractSymbol":"SPXW 260715C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":10,"type":"call","volume":1,"oi":41,"ivRaw":11.72,"delta":0.619,"gamma":0.003,"optionHigh":87.24,"optionLow":87.24,"bid":90.4,"ask":91,"last":87.24,"theta":-2.689,"vega":4.799,"contractSymbol":"SPXW 260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":10,"type":"call","volume":0,"oi":21,"ivRaw":11.61,"delta":0.607,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.4,"last":68.82,"theta":-2.691,"vega":4.843,"contractSymbol":"SPXW 260716C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":10,"type":"call","volume":18,"oi":27,"ivRaw":11.511,"delta":0.595,"gamma":0.003,"optionHigh":83.7,"optionLow":76.8,"bid":83.5,"ask":84,"last":80.08,"theta":-2.694,"vega":4.883,"contractSymbol":"SPXW 260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"call","volume":0,"oi":37,"ivRaw":11.41,"delta":0.582,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.6,"last":55,"theta":-2.694,"vega":4.919,"contractSymbol":"SPXW 260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"call","volume":12,"oi":608,"ivRaw":11.297,"delta":0.569,"gamma":0.003,"optionHigh":76.8,"optionLow":75.6,"bid":76.7,"ask":77.2,"last":76.27,"theta":-2.687,"vega":4.951,"contractSymbol":"SPXW 260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"call","volume":3,"oi":35,"ivRaw":11.201,"delta":0.555,"gamma":0.003,"optionHigh":69.16,"optionLow":68.89,"bid":73.4,"ask":74,"last":68.89,"theta":-2.682,"vega":4.977,"contractSymbol":"SPXW 260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"call","volume":111,"oi":146,"ivRaw":11.082,"delta":0.542,"gamma":0.003,"optionHigh":70.77,"optionLow":64.54,"bid":70.2,"ask":70.6,"last":70.77,"theta":-2.667,"vega":4.998,"contractSymbol":"SPXW 260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"call","volume":22,"oi":24,"ivRaw":10.989,"delta":0.527,"gamma":0.003,"optionHigh":64.7,"optionLow":59.5,"bid":67,"ask":67.6,"last":61.7,"theta":-2.656,"vega":5.014,"contractSymbol":"SPXW 260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"call","volume":2,"oi":123,"ivRaw":10.872,"delta":0.513,"gamma":0.003,"optionHigh":62.6,"optionLow":62.4,"bid":63.9,"ask":64.4,"last":62.6,"theta":-2.635,"vega":5.023,"contractSymbol":"SPXW 260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"call","volume":211,"oi":1111,"ivRaw":10.774,"delta":0.498,"gamma":0.003,"optionHigh":61.47,"optionLow":54.61,"bid":60.9,"ask":61.4,"last":61.47,"theta":-2.615,"vega":5.026,"contractSymbol":"SPXW 260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"call","volume":5,"oi":46,"ivRaw":10.657,"delta":0.484,"gamma":0.003,"optionHigh":56.08,"optionLow":54.62,"bid":57.9,"ask":58.4,"last":54.92,"theta":-2.585,"vega":5.021,"contractSymbol":"SPXW 260716C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"call","volume":30,"oi":52,"ivRaw":12.09,"delta":0.473,"gamma":0.003,"optionHigh":55.6,"optionLow":48.76,"bid":55,"ask":55.6,"last":55.6,"theta":-2.943,"vega":5.015,"contractSymbol":"SPXW 260716C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"call","volume":103,"oi":241,"ivRaw":11.99,"delta":0.46,"gamma":0.003,"optionHigh":52.77,"optionLow":48.82,"bid":52.2,"ask":52.8,"last":52.77,"theta":-2.912,"vega":5,"contractSymbol":"SPXW 260716C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"call","volume":16,"oi":31,"ivRaw":11.885,"delta":0.446,"gamma":0.003,"optionHigh":50.18,"optionLow":48.55,"bid":49.5,"ask":50,"last":49.34,"theta":-2.876,"vega":4.98,"contractSymbol":"SPXW 260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"call","volume":8,"oi":317,"ivRaw":11.785,"delta":0.433,"gamma":0.003,"optionHigh":47.25,"optionLow":43.11,"bid":46.8,"ask":47.4,"last":47.25,"theta":-2.837,"vega":4.954,"contractSymbol":"SPXW 260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"call","volume":20,"oi":21,"ivRaw":11.692,"delta":0.419,"gamma":0.003,"optionHigh":41.47,"optionLow":41,"bid":44.3,"ask":44.8,"last":41,"theta":-2.797,"vega":4.921,"contractSymbol":"SPXW 260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"call","volume":12,"oi":73,"ivRaw":11.596,"delta":0.405,"gamma":0.003,"optionHigh":40.68,"optionLow":38.49,"bid":41.8,"ask":42.2,"last":39.48,"theta":-2.753,"vega":4.882,"contractSymbol":"SPXW 260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"call","volume":5,"oi":44,"ivRaw":11.504,"delta":0.391,"gamma":0.003,"optionHigh":36.26,"optionLow":34.46,"bid":39.4,"ask":39.8,"last":36.26,"theta":-2.706,"vega":4.836,"contractSymbol":"SPXW 260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"call","volume":5,"oi":43,"ivRaw":11.417,"delta":0.377,"gamma":0.003,"optionHigh":37.4,"optionLow":34.06,"bid":37,"ask":37.6,"last":37.4,"theta":-2.656,"vega":4.784,"contractSymbol":"SPXW 260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"call","volume":2,"oi":118,"ivRaw":11.315,"delta":0.362,"gamma":0.003,"optionHigh":34.12,"optionLow":32.64,"bid":34.8,"ask":35.2,"last":32.64,"theta":-2.599,"vega":4.724,"contractSymbol":"SPXW 260716C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":11,"type":"call","volume":2,"oi":314,"ivRaw":11.75,"delta":0.62,"gamma":0.002,"optionHigh":89.23,"optionLow":89.23,"bid":94,"ask":94.9,"last":89.23,"theta":-2.708,"vega":4.963,"contractSymbol":"SPX 260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":11,"type":"call","volume":0,"oi":259,"ivRaw":11.634,"delta":0.608,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":90.5,"ask":91.3,"last":63.4,"theta":-2.706,"vega":5.007,"contractSymbol":"SPX 260717C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":11,"type":"call","volume":1,"oi":534,"ivRaw":11.529,"delta":0.596,"gamma":0.003,"optionHigh":88.1,"optionLow":88.1,"bid":87,"ask":87.8,"last":88.1,"theta":-2.704,"vega":5.047,"contractSymbol":"SPX 260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"call","volume":2,"oi":154,"ivRaw":11.424,"delta":0.584,"gamma":0.003,"optionHigh":81.65,"optionLow":79.52,"bid":83.5,"ask":84.4,"last":79.52,"theta":-2.7,"vega":5.084,"contractSymbol":"SPX 260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"call","volume":533,"oi":36987,"ivRaw":11.326,"delta":0.572,"gamma":0.003,"optionHigh":80.6,"optionLow":70.8,"bid":80.2,"ask":81,"last":80.6,"theta":-2.695,"vega":5.116,"contractSymbol":"SPX 260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"call","volume":62,"oi":659,"ivRaw":11.217,"delta":0.559,"gamma":0.003,"optionHigh":76.85,"optionLow":68.4,"bid":76.8,"ask":77.7,"last":76.85,"theta":-2.684,"vega":5.144,"contractSymbol":"SPX 260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"call","volume":169,"oi":655,"ivRaw":11.124,"delta":0.545,"gamma":0.003,"optionHigh":73.6,"optionLow":66,"bid":73.7,"ask":74.4,"last":73.6,"theta":-2.675,"vega":5.167,"contractSymbol":"SPX 260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"call","volume":266,"oi":1221,"ivRaw":11.018,"delta":0.532,"gamma":0.003,"optionHigh":71.2,"optionLow":59,"bid":70.5,"ask":71.2,"last":68.3,"theta":-2.659,"vega":5.184,"contractSymbol":"SPX 260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"call","volume":644,"oi":1388,"ivRaw":10.909,"delta":0.518,"gamma":0.003,"optionHigh":68,"optionLow":60.7,"bid":67.4,"ask":68,"last":67.8,"theta":-2.639,"vega":5.195,"contractSymbol":"SPX 260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"call","volume":643,"oi":3385,"ivRaw":10.809,"delta":0.504,"gamma":0.003,"optionHigh":65.6,"optionLow":57.3,"bid":64.3,"ask":64.9,"last":64.6,"theta":-2.618,"vega":5.2,"contractSymbol":"SPX 260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"call","volume":30,"oi":1308,"ivRaw":10.701,"delta":0.49,"gamma":0.003,"optionHigh":58.4,"optionLow":54.8,"bid":61.4,"ask":62,"last":58.4,"theta":-2.59,"vega":5.199,"contractSymbol":"SPX 260717C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"call","volume":10,"oi":372,"ivRaw":12.185,"delta":0.479,"gamma":0.003,"optionHigh":59.6,"optionLow":53.3,"bid":58.4,"ask":59,"last":59.6,"theta":-2.948,"vega":5.193,"contractSymbol":"SPX 260717C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"call","volume":4,"oi":1109,"ivRaw":12.084,"delta":0.467,"gamma":0.003,"optionHigh":54.4,"optionLow":50.6,"bid":55.6,"ask":56.2,"last":53.09,"theta":-2.916,"vega":5.182,"contractSymbol":"SPX 260717C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"call","volume":0,"oi":382,"ivRaw":11.99,"delta":0.454,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":52.8,"ask":53.4,"last":37.18,"theta":-2.884,"vega":5.165,"contractSymbol":"SPX 260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"call","volume":682,"oi":21471,"ivRaw":11.891,"delta":0.44,"gamma":0.003,"optionHigh":51.1,"optionLow":44.12,"bid":50.1,"ask":50.7,"last":50.63,"theta":-2.847,"vega":5.142,"contractSymbol":"SPX 260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"call","volume":0,"oi":618,"ivRaw":11.799,"delta":0.427,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":47.5,"ask":48.1,"last":29.27,"theta":-2.808,"vega":5.113,"contractSymbol":"SPX 260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"call","volume":12,"oi":359,"ivRaw":11.703,"delta":0.414,"gamma":0.003,"optionHigh":45.9,"optionLow":40.7,"bid":44.9,"ask":45.6,"last":45.5,"theta":-2.766,"vega":5.078,"contractSymbol":"SPX 260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"call","volume":5,"oi":554,"ivRaw":11.613,"delta":0.4,"gamma":0.003,"optionHigh":43.5,"optionLow":42.39,"bid":42.5,"ask":43.1,"last":43.5,"theta":-2.721,"vega":5.037,"contractSymbol":"SPX 260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"call","volume":0,"oi":968,"ivRaw":11.511,"delta":0.387,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":40.1,"ask":40.7,"last":25.3,"theta":-2.671,"vega":4.989,"contractSymbol":"SPX 260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"call","volume":10,"oi":7006,"ivRaw":11.423,"delta":0.373,"gamma":0.003,"optionHigh":37.05,"optionLow":33.58,"bid":37.8,"ask":38.4,"last":33.7,"theta":-2.62,"vega":4.934,"contractSymbol":"SPX 260717C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":14,"type":"call","volume":0,"oi":99,"ivRaw":11.256,"delta":0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.8,"ask":101.4,"last":77.69,"theta":-2.201,"vega":5.715,"contractSymbol":"SPXW 260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":14,"type":"call","volume":0,"oi":9,"ivRaw":11.17,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":98,"last":74.81,"theta":-2.202,"vega":5.757,"contractSymbol":"SPXW 260720C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":14,"type":"call","volume":1,"oi":52,"ivRaw":11.076,"delta":0.584,"gamma":0.002,"optionHigh":92.68,"optionLow":92.68,"bid":93.8,"ask":94.4,"last":92.68,"theta":-2.2,"vega":5.794,"contractSymbol":"SPXW 260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"call","volume":0,"oi":12,"ivRaw":10.982,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91,"last":58.45,"theta":-2.196,"vega":5.828,"contractSymbol":"SPXW 260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"call","volume":6,"oi":2118,"ivRaw":10.886,"delta":0.561,"gamma":0.002,"optionHigh":86.4,"optionLow":82.14,"bid":87.2,"ask":87.8,"last":86.4,"theta":-2.189,"vega":5.857,"contractSymbol":"SPXW 260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"call","volume":2,"oi":15,"ivRaw":10.781,"delta":0.549,"gamma":0.002,"optionHigh":76.53,"optionLow":76.53,"bid":83.9,"ask":84.4,"last":76.53,"theta":-2.179,"vega":5.881,"contractSymbol":"SPXW 260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"call","volume":80,"oi":129,"ivRaw":10.683,"delta":0.537,"gamma":0.003,"optionHigh":80.61,"optionLow":75.01,"bid":80.7,"ask":81.2,"last":80.61,"theta":-2.168,"vega":5.901,"contractSymbol":"SPXW 260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"call","volume":11,"oi":45,"ivRaw":10.592,"delta":0.524,"gamma":0.003,"optionHigh":77.6,"optionLow":70.83,"bid":77.5,"ask":78,"last":77.5,"theta":-2.157,"vega":5.915,"contractSymbol":"SPXW 260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"call","volume":66,"oi":57,"ivRaw":10.501,"delta":0.512,"gamma":0.003,"optionHigh":74.53,"optionLow":69.79,"bid":74.4,"ask":74.8,"last":74,"theta":-2.143,"vega":5.924,"contractSymbol":"SPXW 260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"call","volume":32,"oi":2551,"ivRaw":10.397,"delta":0.499,"gamma":0.003,"optionHigh":71.86,"optionLow":66.57,"bid":71.3,"ask":71.8,"last":71.86,"theta":-2.124,"vega":5.926,"contractSymbol":"SPXW 260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"call","volume":1,"oi":31,"ivRaw":10.298,"delta":0.486,"gamma":0.003,"optionHigh":65.85,"optionLow":65.85,"bid":68.3,"ask":68.8,"last":65.85,"theta":-2.104,"vega":5.923,"contractSymbol":"SPXW 260720C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"call","volume":16,"oi":12,"ivRaw":12.022,"delta":0.478,"gamma":0.002,"optionHigh":66,"optionLow":59.48,"bid":65.4,"ask":65.8,"last":66,"theta":-2.467,"vega":5.917,"contractSymbol":"SPXW 260720C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"call","volume":10,"oi":230,"ivRaw":11.915,"delta":0.466,"gamma":0.002,"optionHigh":59.27,"optionLow":56.82,"bid":62.5,"ask":63,"last":59.27,"theta":-2.441,"vega":5.905,"contractSymbol":"SPXW 260720C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"call","volume":8,"oi":13,"ivRaw":11.823,"delta":0.455,"gamma":0.002,"optionHigh":59.55,"optionLow":55.52,"bid":59.7,"ask":60.2,"last":57.22,"theta":-2.416,"vega":5.888,"contractSymbol":"SPXW 260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"call","volume":31,"oi":454,"ivRaw":11.747,"delta":0.443,"gamma":0.002,"optionHigh":57.43,"optionLow":53.1,"bid":57,"ask":57.4,"last":57.43,"theta":-2.392,"vega":5.866,"contractSymbol":"SPXW 260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"call","volume":12,"oi":12,"ivRaw":11.651,"delta":0.431,"gamma":0.002,"optionHigh":53.81,"optionLow":49.13,"bid":54.3,"ask":54.8,"last":53.81,"theta":-2.362,"vega":5.838,"contractSymbol":"SPXW 260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"call","volume":20,"oi":374,"ivRaw":11.562,"delta":0.419,"gamma":0.002,"optionHigh":52.5,"optionLow":46.71,"bid":51.7,"ask":52.2,"last":52.5,"theta":-2.331,"vega":5.805,"contractSymbol":"SPXW 260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"call","volume":4,"oi":1,"ivRaw":11.47,"delta":0.407,"gamma":0.002,"optionHigh":47.16,"optionLow":43.82,"bid":49.2,"ask":49.6,"last":43.82,"theta":-2.298,"vega":5.766,"contractSymbol":"SPXW 260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"call","volume":33,"oi":56,"ivRaw":11.383,"delta":0.395,"gamma":0.002,"optionHigh":46.57,"optionLow":42.31,"bid":46.7,"ask":47.2,"last":42.31,"theta":-2.262,"vega":5.721,"contractSymbol":"SPXW 260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"call","volume":41,"oi":138,"ivRaw":11.318,"delta":0.383,"gamma":0.002,"optionHigh":43.6,"optionLow":39.26,"bid":44.3,"ask":44.8,"last":42.14,"theta":-2.231,"vega":5.671,"contractSymbol":"SPXW 260720C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":15,"type":"call","volume":5,"oi":106,"ivRaw":11.424,"delta":0.602,"gamma":0.002,"optionHigh":101.9,"optionLow":98.1,"bid":104.8,"ask":105.4,"last":98.1,"theta":-2.171,"vega":5.93,"contractSymbol":"SPXW 260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":15,"type":"call","volume":15,"oi":3,"ivRaw":11.338,"delta":0.591,"gamma":0.002,"optionHigh":101.3,"optionLow":92.97,"bid":101.4,"ask":102,"last":97.5,"theta":-2.17,"vega":5.97,"contractSymbol":"SPXW 260721C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":15,"type":"call","volume":108,"oi":251,"ivRaw":11.252,"delta":0.58,"gamma":0.002,"optionHigh":97.51,"optionLow":90.33,"bid":97.8,"ask":98.4,"last":93.4,"theta":-2.169,"vega":6.005,"contractSymbol":"SPXW 260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"call","volume":10,"oi":1,"ivRaw":11.158,"delta":0.57,"gamma":0.002,"optionHigh":91.53,"optionLow":91.3,"bid":94.6,"ask":95,"last":91.53,"theta":-2.164,"vega":6.037,"contractSymbol":"SPXW 260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"call","volume":50,"oi":408,"ivRaw":11.055,"delta":0.558,"gamma":0.002,"optionHigh":91.8,"optionLow":85.8,"bid":91.2,"ask":91.8,"last":91.2,"theta":-2.155,"vega":6.064,"contractSymbol":"SPXW 260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":7,"ivRaw":10.959,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.4,"last":58.33,"theta":-2.146,"vega":6.088,"contractSymbol":"SPXW 260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"call","volume":7,"oi":50,"ivRaw":10.863,"delta":0.536,"gamma":0.002,"optionHigh":82.33,"optionLow":77.26,"bid":84.7,"ask":85.2,"last":82.28,"theta":-2.135,"vega":6.106,"contractSymbol":"SPXW 260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"call","volume":22,"oi":7,"ivRaw":10.765,"delta":0.524,"gamma":0.002,"optionHigh":78.77,"optionLow":75.5,"bid":81.5,"ask":82,"last":78.77,"theta":-2.122,"vega":6.12,"contractSymbol":"SPXW 260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"call","volume":58,"oi":28,"ivRaw":10.685,"delta":0.512,"gamma":0.002,"optionHigh":74.48,"optionLow":73,"bid":78.4,"ask":79,"last":73,"theta":-2.111,"vega":6.128,"contractSymbol":"SPXW 260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"call","volume":14,"oi":119,"ivRaw":10.577,"delta":0.5,"gamma":0.002,"optionHigh":75.05,"optionLow":71,"bid":75.3,"ask":75.8,"last":75.05,"theta":-2.092,"vega":6.131,"contractSymbol":"SPXW 260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":11,"ivRaw":10.481,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.3,"ask":72.8,"last":50.17,"theta":-2.072,"vega":6.128,"contractSymbol":"SPXW 260721C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"call","volume":1,"oi":0,"ivRaw":12.279,"delta":0.48,"gamma":0.002,"optionHigh":62.95,"optionLow":62.95,"bid":69.4,"ask":70,"last":62.95,"theta":-2.439,"vega":6.123,"contractSymbol":"SPXW 260721C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"call","volume":41,"oi":171,"ivRaw":12.176,"delta":0.469,"gamma":0.002,"optionHigh":63.7,"optionLow":61.57,"bid":66.5,"ask":67,"last":61.57,"theta":-2.415,"vega":6.112,"contractSymbol":"SPXW 260721C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":40,"ivRaw":12.09,"delta":0.458,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.7,"ask":64.2,"last":74.25,"theta":-2.392,"vega":6.097,"contractSymbol":"SPXW 260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"call","volume":2,"oi":1607,"ivRaw":11.993,"delta":0.447,"gamma":0.002,"optionHigh":59.75,"optionLow":59.75,"bid":60.9,"ask":61.4,"last":59.75,"theta":-2.366,"vega":6.076,"contractSymbol":"SPXW 260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":12,"ivRaw":11.904,"delta":0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.2,"ask":58.8,"last":40.07,"theta":-2.339,"vega":6.051,"contractSymbol":"SPXW 260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"call","volume":5,"oi":36,"ivRaw":11.821,"delta":0.424,"gamma":0.002,"optionHigh":54.58,"optionLow":53.25,"bid":55.6,"ask":56.1,"last":54.55,"theta":-2.312,"vega":6.02,"contractSymbol":"SPXW 260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"call","volume":2,"oi":10,"ivRaw":11.737,"delta":0.413,"gamma":0.002,"optionHigh":50.92,"optionLow":47.49,"bid":53,"ask":53.6,"last":50.92,"theta":-2.282,"vega":5.985,"contractSymbol":"SPXW 260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":14,"ivRaw":11.669,"delta":0.402,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":50.5,"ask":51,"last":34.63,"theta":-2.254,"vega":5.944,"contractSymbol":"SPXW 260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"call","volume":5,"oi":508,"ivRaw":11.567,"delta":0.39,"gamma":0.002,"optionHigh":46.79,"optionLow":46,"bid":48.1,"ask":48.6,"last":46.64,"theta":-2.217,"vega":5.897,"contractSymbol":"SPXW 260721C07575000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":48,"ivRaw":11.612,"delta":0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":109.4,"last":76.44,"theta":-2.146,"vega":6.139,"contractSymbol":"SPXW 260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":31,"ivRaw":11.534,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":106,"last":69.45,"theta":-2.146,"vega":6.176,"contractSymbol":"SPXW 260722C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":249,"ivRaw":11.44,"delta":0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.6,"last":79.39,"theta":-2.142,"vega":6.21,"contractSymbol":"SPXW 260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":82,"ivRaw":11.354,"delta":0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.6,"ask":99.2,"last":76.61,"theta":-2.138,"vega":6.24,"contractSymbol":"SPXW 260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"call","volume":10,"oi":954,"ivRaw":11.244,"delta":0.556,"gamma":0.002,"optionHigh":94.5,"optionLow":88.44,"bid":95.3,"ask":95.8,"last":94.5,"theta":-2.127,"vega":6.266,"contractSymbol":"SPXW 260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":10,"ivRaw":11.165,"delta":0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.6,"last":70.53,"theta":-2.121,"vega":6.288,"contractSymbol":"SPXW 260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":75,"ivRaw":11.062,"delta":0.534,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":89.4,"last":61.67,"theta":-2.109,"vega":6.305,"contractSymbol":"SPXW 260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"call","volume":1,"oi":26,"ivRaw":10.967,"delta":0.523,"gamma":0.002,"optionHigh":83.3,"optionLow":83.3,"bid":85.6,"ask":86.2,"last":83.3,"theta":-2.096,"vega":6.318,"contractSymbol":"SPXW 260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":508,"ivRaw":10.888,"delta":0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.5,"ask":83,"last":62.71,"theta":-2.085,"vega":6.326,"contractSymbol":"SPXW 260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":86,"ivRaw":10.783,"delta":0.5,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80,"last":60.21,"theta":-2.067,"vega":6.329,"contractSymbol":"SPXW 260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"call","volume":1,"oi":137,"ivRaw":10.69,"delta":0.488,"gamma":0.002,"optionHigh":72.77,"optionLow":72.77,"bid":76.4,"ask":76.9,"last":72.77,"theta":-2.049,"vega":6.326,"contractSymbol":"SPXW 260722C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"call","volume":7,"oi":0,"ivRaw":10.59,"delta":0.476,"gamma":0.002,"optionHigh":73.5,"optionLow":68.95,"bid":73.4,"ask":74,"last":73.3,"theta":-2.028,"vega":6.317,"contractSymbol":"SPXW 260722C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":130,"ivRaw":12.445,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.5,"ask":71,"last":52.99,"theta":-2.393,"vega":6.312,"contractSymbol":"SPXW 260722C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":12.347,"delta":0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.7,"ask":68.2,"last":50.81,"theta":-2.369,"vega":6.298,"contractSymbol":"SPXW 260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":522,"ivRaw":12.256,"delta":0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.9,"ask":65.4,"last":48.53,"theta":-2.345,"vega":6.279,"contractSymbol":"SPXW 260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":12.171,"delta":0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.2,"ask":62.6,"last":43.6,"theta":-2.321,"vega":6.256,"contractSymbol":"SPXW 260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":18,"ivRaw":12.094,"delta":0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.5,"ask":60,"last":45.13,"theta":-2.296,"vega":6.228,"contractSymbol":"SPXW 260722C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"call","volume":1,"oi":48,"ivRaw":11.916,"delta":0.407,"gamma":0.002,"optionHigh":52.66,"optionLow":52.66,"bid":54.4,"ask":54.9,"last":52.66,"theta":-2.238,"vega":6.157,"contractSymbol":"SPXW 260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":221,"ivRaw":11.84,"delta":0.396,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51.9,"ask":52.4,"last":46.98,"theta":-2.207,"vega":6.114,"contractSymbol":"SPXW 260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"call","volume":60,"oi":34,"ivRaw":11.763,"delta":0.385,"gamma":0.002,"optionHigh":48.24,"optionLow":47.71,"bid":49.5,"ask":50,"last":48.24,"theta":-2.177,"vega":6.066,"contractSymbol":"SPXW 260722C07580000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":32,"ivRaw":11.79,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113,"ask":113.6,"last":87.9,"theta":-2.126,"vega":6.339,"contractSymbol":"SPXW 260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.704,"delta":0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.2,"last":0,"theta":-2.123,"vega":6.374,"contractSymbol":"SPXW 260723C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":15,"ivRaw":11.617,"delta":0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":106.8,"last":98.3,"theta":-2.119,"vega":6.407,"contractSymbol":"SPXW 260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.532,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.8,"ask":103.4,"last":0,"theta":-2.114,"vega":6.435,"contractSymbol":"SPXW 260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"call","volume":3,"oi":360,"ivRaw":11.431,"delta":0.554,"gamma":0.002,"optionHigh":94.6,"optionLow":93.24,"bid":99.5,"ask":100,"last":94.6,"theta":-2.105,"vega":6.46,"contractSymbol":"SPXW 260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.345,"delta":0.544,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.2,"ask":96.8,"last":0,"theta":-2.097,"vega":6.481,"contractSymbol":"SPXW 260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":124,"ivRaw":11.259,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.6,"last":72.8,"theta":-2.088,"vega":6.498,"contractSymbol":"SPXW 260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"call","volume":8,"oi":0,"ivRaw":11.166,"delta":0.523,"gamma":0.002,"optionHigh":83.6,"optionLow":83.3,"bid":89.8,"ask":90.4,"last":83.3,"theta":-2.076,"vega":6.51,"contractSymbol":"SPXW 260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"call","volume":4,"oi":54,"ivRaw":11.074,"delta":0.512,"gamma":0.002,"optionHigh":82.6,"optionLow":82.4,"bid":86.7,"ask":87.2,"last":82.4,"theta":-2.062,"vega":6.518,"contractSymbol":"SPXW 260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":306,"ivRaw":10.987,"delta":0.501,"gamma":0.002,"optionHigh":79.5,"optionLow":79.5,"bid":83.6,"ask":84.2,"last":79.5,"theta":-2.048,"vega":6.521,"contractSymbol":"SPXW 260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":45,"ivRaw":10.897,"delta":0.489,"gamma":0.002,"optionHigh":76.88,"optionLow":76.87,"bid":80.6,"ask":81.2,"last":76.88,"theta":-2.031,"vega":6.518,"contractSymbol":"SPXW 260723C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":10.801,"delta":0.478,"gamma":0.002,"optionHigh":74.12,"optionLow":74.06,"bid":77.6,"ask":78.2,"last":74.06,"theta":-2.012,"vega":6.511,"contractSymbol":"SPXW 260723C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":103,"ivRaw":12.702,"delta":0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.7,"ask":75.2,"last":63.29,"theta":-2.374,"vega":6.506,"contractSymbol":"SPXW 260723C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":12.615,"delta":0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.4,"last":0,"theta":-2.354,"vega":6.493,"contractSymbol":"SPXW 260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":176,"ivRaw":12.537,"delta":0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.6,"last":44.76,"theta":-2.334,"vega":6.476,"contractSymbol":"SPXW 260723C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":9,"ivRaw":12.355,"delta":0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.6,"ask":64.2,"last":48.23,"theta":-2.284,"vega":6.429,"contractSymbol":"SPXW 260723C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":87,"ivRaw":12.185,"delta":0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.4,"ask":59,"last":42.98,"theta":-2.23,"vega":6.363,"contractSymbol":"SPXW 260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":51,"ivRaw":12.105,"delta":0.402,"gamma":0.002,"optionHigh":55.6,"optionLow":52.22,"bid":55.9,"ask":56.4,"last":55.6,"theta":-2.202,"vega":6.324,"contractSymbol":"SPXW 260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":62,"ivRaw":12.033,"delta":0.392,"gamma":0.002,"optionHigh":53.15,"optionLow":53.15,"bid":53.5,"ask":54,"last":53.15,"theta":-2.174,"vega":6.279,"contractSymbol":"SPXW 260723C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":18,"ivRaw":11.875,"delta":0.371,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":48.8,"ask":49.2,"last":34.25,"theta":-2.11,"vega":6.176,"contractSymbol":"SPXW 260723C07590000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":18,"type":"call","volume":0,"oi":1161,"ivRaw":12.021,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":119,"last":98.8,"theta":-2.165,"vega":6.524,"contractSymbol":"SPXW 260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":18,"type":"call","volume":1,"oi":24,"ivRaw":11.936,"delta":0.584,"gamma":0.002,"optionHigh":110.12,"optionLow":110.12,"bid":114.8,"ask":115.4,"last":110.12,"theta":-2.162,"vega":6.559,"contractSymbol":"SPXW 260724C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":18,"type":"call","volume":1,"oi":239,"ivRaw":11.837,"delta":0.575,"gamma":0.002,"optionHigh":106.87,"optionLow":106.87,"bid":111.4,"ask":112,"last":106.87,"theta":-2.154,"vega":6.59,"contractSymbol":"SPXW 260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"call","volume":2,"oi":19,"ivRaw":11.761,"delta":0.565,"gamma":0.002,"optionHigh":107.4,"optionLow":102.87,"bid":108.1,"ask":108.8,"last":102.87,"theta":-2.15,"vega":6.618,"contractSymbol":"SPXW 260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"call","volume":16,"oi":679,"ivRaw":11.663,"delta":0.556,"gamma":0.002,"optionHigh":105,"optionLow":99.67,"bid":104.8,"ask":105.4,"last":103.3,"theta":-2.141,"vega":6.643,"contractSymbol":"SPXW 260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"call","volume":1,"oi":37,"ivRaw":11.566,"delta":0.546,"gamma":0.002,"optionHigh":101.95,"optionLow":101.95,"bid":101.4,"ask":102,"last":101.95,"theta":-2.13,"vega":6.664,"contractSymbol":"SPXW 260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"call","volume":51,"oi":250,"ivRaw":11.484,"delta":0.536,"gamma":0.002,"optionHigh":98.75,"optionLow":90.4,"bid":98.2,"ask":98.8,"last":95,"theta":-2.121,"vega":6.681,"contractSymbol":"SPXW 260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"call","volume":109,"oi":17,"ivRaw":11.394,"delta":0.526,"gamma":0.002,"optionHigh":93.1,"optionLow":89.2,"bid":95,"ask":95.6,"last":92.28,"theta":-2.109,"vega":6.695,"contractSymbol":"SPXW 260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"call","volume":78,"oi":604,"ivRaw":11.297,"delta":0.515,"gamma":0.002,"optionHigh":90.9,"optionLow":87.3,"bid":91.9,"ask":92.4,"last":87.7,"theta":-2.094,"vega":6.704,"contractSymbol":"SPXW 260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"call","volume":17,"oi":220,"ivRaw":11.211,"delta":0.505,"gamma":0.002,"optionHigh":87.5,"optionLow":83.57,"bid":88.8,"ask":89.4,"last":87.5,"theta":-2.08,"vega":6.708,"contractSymbol":"SPXW 260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"call","volume":1,"oi":652,"ivRaw":11.133,"delta":0.494,"gamma":0.002,"optionHigh":79.92,"optionLow":79.92,"bid":85.8,"ask":86.4,"last":79.92,"theta":-2.065,"vega":6.708,"contractSymbol":"SPXW 260724C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"call","volume":0,"oi":36,"ivRaw":11.043,"delta":0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.4,"last":60.81,"theta":-2.047,"vega":6.703,"contractSymbol":"SPXW 260724C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"call","volume":1,"oi":169,"ivRaw":12.997,"delta":0.478,"gamma":0.002,"optionHigh":76.43,"optionLow":76.43,"bid":79.8,"ask":80.4,"last":76.43,"theta":-2.409,"vega":6.699,"contractSymbol":"SPXW 260724C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"call","volume":0,"oi":3,"ivRaw":12.909,"delta":0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.6,"last":69.73,"theta":-2.389,"vega":6.688,"contractSymbol":"SPXW 260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"call","volume":12,"oi":1329,"ivRaw":12.829,"delta":0.459,"gamma":0.002,"optionHigh":74.45,"optionLow":71.52,"bid":74.1,"ask":74.6,"last":74.45,"theta":-2.369,"vega":6.674,"contractSymbol":"SPXW 260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"call","volume":0,"oi":7,"ivRaw":12.742,"delta":0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.3,"ask":71.8,"last":61.78,"theta":-2.346,"vega":6.656,"contractSymbol":"SPXW 260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"call","volume":0,"oi":179,"ivRaw":12.654,"delta":0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.6,"ask":69.2,"last":57.85,"theta":-2.322,"vega":6.633,"contractSymbol":"SPXW 260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"call","volume":2,"oi":11,"ivRaw":12.574,"delta":0.43,"gamma":0.002,"optionHigh":63.92,"optionLow":62.11,"bid":65.9,"ask":66.4,"last":62.11,"theta":-2.298,"vega":6.607,"contractSymbol":"SPXW 260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"call","volume":0,"oi":269,"ivRaw":12.494,"delta":0.421,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.3,"ask":63.8,"last":48.63,"theta":-2.273,"vega":6.576,"contractSymbol":"SPXW 260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"call","volume":2,"oi":1037,"ivRaw":12.413,"delta":0.411,"gamma":0.002,"optionHigh":61.1,"optionLow":58.7,"bid":60.8,"ask":61.2,"last":61.1,"theta":-2.246,"vega":6.54,"contractSymbol":"SPXW 260724C07575000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-27","dte":21,"type":"call","volume":0,"oi":112,"ivRaw":12.093,"delta":0.637,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":145.2,"last":111.93,"theta":-1.906,"vega":6.804,"contractSymbol":"SPXW 260727C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":21,"type":"call","volume":0,"oi":8,"ivRaw":11.938,"delta":0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":137.8,"last":105.12,"theta":-1.911,"vega":6.9,"contractSymbol":"SPXW 260727C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":56,"ivRaw":11.768,"delta":0.605,"gamma":0.002,"optionHigh":124.87,"optionLow":124.87,"bid":130,"ask":130.6,"last":124.87,"theta":-1.909,"vega":6.986,"contractSymbol":"SPXW 260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"call","volume":134,"oi":45,"ivRaw":11.68,"delta":0.596,"gamma":0.002,"optionHigh":121.08,"optionLow":119.48,"bid":126.4,"ask":127.2,"last":120.86,"theta":-1.906,"vega":7.025,"contractSymbol":"SPXW 260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"call","volume":1,"oi":74,"ivRaw":11.603,"delta":0.588,"gamma":0.002,"optionHigh":119.7,"optionLow":119.7,"bid":123,"ask":123.6,"last":119.7,"theta":-1.904,"vega":7.062,"contractSymbol":"SPXW 260727C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":54,"ivRaw":11.439,"delta":0.57,"gamma":0.002,"optionHigh":116.5,"optionLow":113.2,"bid":116.2,"ask":116.8,"last":116.5,"theta":-1.896,"vega":7.127,"contractSymbol":"SPXW 260727C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":143,"ivRaw":11.264,"delta":0.551,"gamma":0.002,"optionHigh":105.92,"optionLow":105.92,"bid":109.5,"ask":110.2,"last":105.92,"theta":-1.881,"vega":7.178,"contractSymbol":"SPXW 260727C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"call","volume":78,"oi":176,"ivRaw":11.092,"delta":0.532,"gamma":0.002,"optionHigh":103.01,"optionLow":96.96,"bid":103,"ask":103.6,"last":103.01,"theta":-1.863,"vega":7.214,"contractSymbol":"SPXW 260727C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"call","volume":4,"oi":129,"ivRaw":10.93,"delta":0.512,"gamma":0.002,"optionHigh":94.8,"optionLow":90.72,"bid":96.7,"ask":97.2,"last":94.8,"theta":-1.843,"vega":7.235,"contractSymbol":"SPXW 260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"call","volume":8,"oi":537,"ivRaw":10.839,"delta":0.502,"gamma":0.002,"optionHigh":93.3,"optionLow":87.77,"bid":93.6,"ask":94.2,"last":93.3,"theta":-1.829,"vega":7.238,"contractSymbol":"SPXW 260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"call","volume":1,"oi":16,"ivRaw":10.751,"delta":0.492,"gamma":0.002,"optionHigh":84.67,"optionLow":84.67,"bid":90.5,"ask":91,"last":84.67,"theta":-1.814,"vega":7.237,"contractSymbol":"SPXW 260727C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"call","volume":1,"oi":124,"ivRaw":12.78,"delta":0.478,"gamma":0.002,"optionHigh":81.18,"optionLow":81.18,"bid":84.5,"ask":85.2,"last":81.18,"theta":-2.162,"vega":7.227,"contractSymbol":"SPXW 260727C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"call","volume":10,"oi":230,"ivRaw":12.624,"delta":0.46,"gamma":0.002,"optionHigh":78.32,"optionLow":72.23,"bid":78.8,"ask":79.4,"last":78.3,"theta":-2.129,"vega":7.202,"contractSymbol":"SPXW 260727C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"call","volume":0,"oi":123,"ivRaw":12.456,"delta":0.442,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.2,"ask":73.8,"last":52.1,"theta":-2.089,"vega":7.162,"contractSymbol":"SPXW 260727C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"call","volume":0,"oi":113,"ivRaw":12.31,"delta":0.424,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.9,"ask":68.4,"last":69.69,"theta":-2.049,"vega":7.105,"contractSymbol":"SPXW 260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"call","volume":13,"oi":174,"ivRaw":12.223,"delta":0.414,"gamma":0.002,"optionHigh":62.9,"optionLow":60.52,"bid":65.3,"ask":65.8,"last":61.72,"theta":-2.025,"vega":7.071,"contractSymbol":"SPXW 260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"call","volume":6,"oi":7,"ivRaw":12.146,"delta":0.405,"gamma":0.002,"optionHigh":57.26,"optionLow":57.05,"bid":62.7,"ask":63.4,"last":57.26,"theta":-2.001,"vega":7.032,"contractSymbol":"SPXW 260727C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"call","volume":0,"oi":3,"ivRaw":11.995,"delta":0.386,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.8,"ask":58.4,"last":41.18,"theta":-1.951,"vega":6.942,"contractSymbol":"SPXW 260727C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"call","volume":17,"oi":355,"ivRaw":11.852,"delta":0.367,"gamma":0.002,"optionHigh":52.02,"optionLow":49.16,"bid":53.2,"ask":53.7,"last":52.02,"theta":-1.897,"vega":6.833,"contractSymbol":"SPXW 260727C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"call","volume":0,"oi":6,"ivRaw":11.707,"delta":0.348,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":48.7,"ask":49.2,"last":29.5,"theta":-1.84,"vega":6.707,"contractSymbol":"SPXW 260727C07610000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":22,"type":"call","volume":3,"oi":55,"ivRaw":12.21,"delta":0.634,"gamma":0.002,"optionHigh":141.83,"optionLow":141.83,"bid":148,"ask":148.6,"last":141.83,"theta":-1.892,"vega":6.986,"contractSymbol":"SPXW 260728C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":7,"ivRaw":12.06,"delta":0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.8,"ask":141.4,"last":133.76,"theta":-1.895,"vega":7.079,"contractSymbol":"SPXW 260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"call","volume":3,"oi":11,"ivRaw":11.888,"delta":0.602,"gamma":0.002,"optionHigh":127.79,"optionLow":127.79,"bid":133.6,"ask":134.2,"last":127.79,"theta":-1.891,"vega":7.162,"contractSymbol":"SPXW 260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":65,"ivRaw":11.802,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.2,"ask":130.8,"last":109.7,"theta":-1.888,"vega":7.2,"contractSymbol":"SPXW 260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":1,"ivRaw":11.725,"delta":0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.2,"last":118,"theta":-1.886,"vega":7.236,"contractSymbol":"SPXW 260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":19,"ivRaw":11.561,"delta":0.568,"gamma":0.002,"optionHigh":118.1,"optionLow":118.1,"bid":119.8,"ask":120.4,"last":118.1,"theta":-1.877,"vega":7.298,"contractSymbol":"SPXW 260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"call","volume":22,"oi":156,"ivRaw":11.388,"delta":0.55,"gamma":0.002,"optionHigh":112.69,"optionLow":109.47,"bid":113.1,"ask":113.8,"last":109.47,"theta":-1.863,"vega":7.348,"contractSymbol":"SPXW 260728C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":5,"ivRaw":11.218,"delta":0.532,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.6,"ask":107.2,"last":104.77,"theta":-1.845,"vega":7.383,"contractSymbol":"SPXW 260728C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":14,"ivRaw":11.046,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.3,"ask":100.8,"last":84.11,"theta":-1.823,"vega":7.403,"contractSymbol":"SPXW 260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"call","volume":4,"oi":1214,"ivRaw":10.97,"delta":0.503,"gamma":0.002,"optionHigh":93.6,"optionLow":93.2,"bid":97.2,"ask":97.8,"last":93.2,"theta":-1.812,"vega":7.406,"contractSymbol":"SPXW 260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":5,"ivRaw":10.885,"delta":0.493,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.1,"ask":94.8,"last":93.29,"theta":-1.797,"vega":7.405,"contractSymbol":"SPXW 260728C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":10.712,"delta":0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.1,"ask":88.8,"last":0,"theta":-1.766,"vega":7.389,"contractSymbol":"SPXW 260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"call","volume":2,"oi":110,"ivRaw":12.806,"delta":0.462,"gamma":0.002,"optionHigh":82.32,"optionLow":82.32,"bid":82.3,"ask":82.9,"last":82.32,"theta":-2.113,"vega":7.373,"contractSymbol":"SPXW 260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":1,"ivRaw":12.651,"delta":0.445,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.7,"ask":77.3,"last":87.1,"theta":-2.078,"vega":7.336,"contractSymbol":"SPXW 260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":2,"ivRaw":12.498,"delta":0.427,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":71.9,"last":51.01,"theta":-2.038,"vega":7.283,"contractSymbol":"SPXW 260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":20,"ivRaw":12.416,"delta":0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.7,"ask":69.4,"last":52.4,"theta":-2.016,"vega":7.25,"contractSymbol":"SPXW 260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.341,"delta":0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.2,"ask":66.8,"last":0,"theta":-1.994,"vega":7.214,"contractSymbol":"SPXW 260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":45,"ivRaw":12.209,"delta":0.391,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.2,"ask":61.8,"last":45.11,"theta":-1.95,"vega":7.13,"contractSymbol":"SPXW 260728C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":50,"ivRaw":12.048,"delta":0.373,"gamma":0.002,"optionHigh":54.98,"optionLow":54.98,"bid":56.5,"ask":57,"last":54.98,"theta":-1.896,"vega":7.027,"contractSymbol":"SPXW 260728C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":11.908,"delta":0.354,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52,"ask":52.5,"last":0,"theta":-1.842,"vega":6.908,"contractSymbol":"SPXW 260728C07610000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":52,"ivRaw":12.537,"delta":0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.2,"ask":153.8,"last":126.64,"theta":-1.914,"vega":7.176,"contractSymbol":"SPXW 260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":6,"ivRaw":12.379,"delta":0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146,"ask":146.6,"last":105.9,"theta":-1.914,"vega":7.263,"contractSymbol":"SPXW 260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":9,"ivRaw":12.214,"delta":0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.8,"ask":139.4,"last":110.53,"theta":-1.91,"vega":7.341,"contractSymbol":"SPXW 260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":55,"ivRaw":12.135,"delta":0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.4,"ask":136,"last":119.4,"theta":-1.908,"vega":7.377,"contractSymbol":"SPXW 260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":12.05,"delta":0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":132.5,"last":133.15,"theta":-1.904,"vega":7.41,"contractSymbol":"SPXW 260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":2,"ivRaw":11.885,"delta":0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125,"ask":125.7,"last":113.3,"theta":-1.893,"vega":7.469,"contractSymbol":"SPXW 260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"call","volume":2,"oi":88,"ivRaw":11.725,"delta":0.548,"gamma":0.002,"optionHigh":113.09,"optionLow":113.09,"bid":118.4,"ask":119,"last":113.09,"theta":-1.881,"vega":7.515,"contractSymbol":"SPXW 260729C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":6,"ivRaw":11.557,"delta":0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.9,"ask":112.5,"last":108.3,"theta":-1.863,"vega":7.549,"contractSymbol":"SPXW 260729C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.387,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.2,"last":0,"theta":-1.841,"vega":7.567,"contractSymbol":"SPXW 260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":146,"ivRaw":11.313,"delta":0.503,"gamma":0.002,"optionHigh":99.53,"optionLow":99.53,"bid":102.4,"ask":103,"last":99.53,"theta":-1.831,"vega":7.571,"contractSymbol":"SPXW 260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"call","volume":5,"oi":5,"ivRaw":11.222,"delta":0.494,"gamma":0.002,"optionHigh":99.1,"optionLow":96.66,"bid":99.4,"ask":100,"last":98.8,"theta":-1.816,"vega":7.571,"contractSymbol":"SPXW 260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":10,"ivRaw":11.049,"delta":0.475,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.4,"ask":94,"last":87.5,"theta":-1.785,"vega":7.556,"contractSymbol":"SPXW 260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"call","volume":3,"oi":168,"ivRaw":13.217,"delta":0.465,"gamma":0.002,"optionHigh":85.29,"optionLow":85.29,"bid":87.6,"ask":88.2,"last":85.29,"theta":-2.138,"vega":7.542,"contractSymbol":"SPXW 260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":27,"ivRaw":13.063,"delta":0.448,"gamma":0.002,"optionHigh":77.95,"optionLow":77.95,"bid":82,"ask":82.6,"last":77.95,"theta":-2.104,"vega":7.508,"contractSymbol":"SPXW 260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":12,"ivRaw":12.912,"delta":0.432,"gamma":0.002,"optionHigh":72.78,"optionLow":72.78,"bid":76.6,"ask":77.2,"last":72.78,"theta":-2.066,"vega":7.461,"contractSymbol":"SPXW 260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"call","volume":3,"oi":486,"ivRaw":12.834,"delta":0.423,"gamma":0.002,"optionHigh":72.04,"optionLow":72.04,"bid":73.8,"ask":74.6,"last":72.04,"theta":-2.046,"vega":7.431,"contractSymbol":"SPXW 260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":49,"ivRaw":12.757,"delta":0.415,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.3,"ask":71.9,"last":68,"theta":-2.025,"vega":7.398,"contractSymbol":"SPXW 260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":42,"ivRaw":12.611,"delta":0.398,"gamma":0.002,"optionHigh":60.85,"optionLow":60.85,"bid":66.2,"ask":66.8,"last":60.85,"theta":-1.98,"vega":7.321,"contractSymbol":"SPXW 260729C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"call","volume":4,"oi":81,"ivRaw":12.474,"delta":0.38,"gamma":0.002,"optionHigh":58.69,"optionLow":58.39,"bid":61.4,"ask":62,"last":58.39,"theta":-1.935,"vega":7.228,"contractSymbol":"SPXW 260729C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.335,"delta":0.363,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.8,"ask":57.4,"last":0,"theta":-1.884,"vega":7.12,"contractSymbol":"SPXW 260729C07610000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":30,"ivRaw":12.907,"delta":0.623,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.2,"last":125.98,"theta":-1.943,"vega":7.362,"contractSymbol":"SPXW 260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":15,"ivRaw":12.747,"delta":0.609,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.4,"ask":152,"last":110.6,"theta":-1.941,"vega":7.443,"contractSymbol":"SPXW 260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":3,"ivRaw":12.585,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.2,"ask":145,"last":132,"theta":-1.936,"vega":7.517,"contractSymbol":"SPXW 260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":34,"ivRaw":12.51,"delta":0.586,"gamma":0.002,"optionHigh":138,"optionLow":137,"bid":140.8,"ask":141.4,"last":138,"theta":-1.934,"vega":7.55,"contractSymbol":"SPXW 260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":24,"ivRaw":12.431,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138,"last":97.91,"theta":-1.93,"vega":7.581,"contractSymbol":"SPXW 260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":22,"ivRaw":12.272,"delta":0.563,"gamma":0.002,"optionHigh":127.12,"optionLow":127.12,"bid":130.6,"ask":131.2,"last":127.12,"theta":-1.92,"vega":7.636,"contractSymbol":"SPXW 260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"call","volume":7,"oi":139,"ivRaw":12.112,"delta":0.547,"gamma":0.002,"optionHigh":122,"optionLow":115,"bid":124,"ask":124.6,"last":122,"theta":-1.907,"vega":7.679,"contractSymbol":"SPXW 260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":10,"ivRaw":11.944,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.4,"ask":118.2,"last":114.6,"theta":-1.889,"vega":7.711,"contractSymbol":"SPXW 260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":4,"ivRaw":11.783,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.8,"last":124.6,"theta":-1.869,"vega":7.729,"contractSymbol":"SPXW 260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"call","volume":10,"oi":64,"ivRaw":11.698,"delta":0.504,"gamma":0.002,"optionHigh":107.5,"optionLow":104.6,"bid":108,"ask":108.6,"last":107.5,"theta":-1.857,"vega":7.732,"contractSymbol":"SPXW 260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":34,"ivRaw":11.616,"delta":0.495,"gamma":0.002,"optionHigh":101.2,"optionLow":101.2,"bid":105,"ask":105.6,"last":101.2,"theta":-1.843,"vega":7.732,"contractSymbol":"SPXW 260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":141,"ivRaw":11.447,"delta":0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99,"ask":99.6,"last":75,"theta":-1.814,"vega":7.72,"contractSymbol":"SPXW 260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"call","volume":6,"oi":3093,"ivRaw":13.662,"delta":0.468,"gamma":0.002,"optionHigh":92.72,"optionLow":92.72,"bid":93.1,"ask":93.7,"last":92.72,"theta":-2.167,"vega":7.707,"contractSymbol":"SPXW 260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":13.501,"delta":0.452,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.2,"last":0,"theta":-2.134,"vega":7.677,"contractSymbol":"SPXW 260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":13.358,"delta":0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.6,"last":0,"theta":-2.099,"vega":7.634,"contractSymbol":"SPXW 260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":46,"ivRaw":13.278,"delta":0.428,"gamma":0.002,"optionHigh":79.7,"optionLow":79.7,"bid":79.4,"ask":80,"last":79.7,"theta":-2.08,"vega":7.607,"contractSymbol":"SPXW 260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"call","volume":6,"oi":2,"ivRaw":13.206,"delta":0.42,"gamma":0.002,"optionHigh":70.91,"optionLow":70.72,"bid":76.8,"ask":77.4,"last":70.91,"theta":-2.06,"vega":7.577,"contractSymbol":"SPXW 260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":0,"ivRaw":13.066,"delta":0.404,"gamma":0.002,"optionHigh":69.49,"optionLow":69.49,"bid":71.6,"ask":72.4,"last":69.49,"theta":-2.02,"vega":7.508,"contractSymbol":"SPXW 260730C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":29,"ivRaw":12.938,"delta":0.388,"gamma":0.002,"optionHigh":67.1,"optionLow":65.7,"bid":66.8,"ask":67.4,"last":67.1,"theta":-1.978,"vega":7.424,"contractSymbol":"SPXW 260730C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.792,"delta":0.371,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.1,"ask":62.7,"last":0,"theta":-1.93,"vega":7.326,"contractSymbol":"SPXW 260730C07610000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":25,"type":"call","volume":1,"oi":196,"ivRaw":12.685,"delta":0.579,"gamma":0.002,"optionHigh":139.65,"optionLow":139.65,"bid":143,"ask":143.6,"last":139.65,"theta":-1.971,"vega":7.737,"contractSymbol":"SPXW 260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":92,"ivRaw":12.59,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.2,"last":116.7,"theta":-1.963,"vega":7.765,"contractSymbol":"SPXW 260731C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":153,"ivRaw":12.522,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":136.8,"last":101.82,"theta":-1.959,"vega":7.791,"contractSymbol":"SPXW 260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":181,"ivRaw":12.444,"delta":0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.8,"ask":133.4,"last":103.26,"theta":-1.953,"vega":7.814,"contractSymbol":"SPXW 260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"call","volume":38,"oi":3138,"ivRaw":12.36,"delta":0.548,"gamma":0.002,"optionHigh":129.02,"optionLow":122.93,"bid":129.6,"ask":130.1,"last":129.02,"theta":-1.945,"vega":7.834,"contractSymbol":"SPXW 260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"call","volume":7,"oi":84,"ivRaw":12.291,"delta":0.54,"gamma":0.002,"optionHigh":122.28,"optionLow":117,"bid":126.2,"ask":126.9,"last":122.28,"theta":-1.938,"vega":7.852,"contractSymbol":"SPXW 260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"call","volume":65,"oi":116,"ivRaw":12.191,"delta":0.532,"gamma":0.002,"optionHigh":123.67,"optionLow":112.3,"bid":123,"ask":123.6,"last":123.67,"theta":-1.926,"vega":7.866,"contractSymbol":"SPXW 260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"call","volume":197,"oi":67,"ivRaw":12.111,"delta":0.524,"gamma":0.002,"optionHigh":118,"optionLow":110.8,"bid":119.8,"ask":120.4,"last":117.4,"theta":-1.916,"vega":7.878,"contractSymbol":"SPXW 260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"call","volume":409,"oi":1148,"ivRaw":12.055,"delta":0.516,"gamma":0.002,"optionHigh":117.32,"optionLow":108.5,"bid":116.8,"ask":117.3,"last":117.32,"theta":-1.91,"vega":7.886,"contractSymbol":"SPXW 260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"call","volume":352,"oi":2211,"ivRaw":11.96,"delta":0.507,"gamma":0.002,"optionHigh":114.4,"optionLow":107.43,"bid":113.6,"ask":114.1,"last":114.3,"theta":-1.896,"vega":7.891,"contractSymbol":"SPXW 260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"call","volume":15,"oi":128,"ivRaw":11.871,"delta":0.499,"gamma":0.002,"optionHigh":108.1,"optionLow":102.3,"bid":110.6,"ask":111.1,"last":103.03,"theta":-1.882,"vega":7.892,"contractSymbol":"SPXW 260731C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":144,"ivRaw":11.8,"delta":0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.5,"ask":108,"last":76.35,"theta":-1.87,"vega":7.89,"contractSymbol":"SPXW 260731C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"call","volume":25,"oi":341,"ivRaw":11.72,"delta":0.481,"gamma":0.002,"optionHigh":105.05,"optionLow":100.4,"bid":104.5,"ask":105,"last":105.05,"theta":-1.855,"vega":7.884,"contractSymbol":"SPXW 260731C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":250,"ivRaw":14.052,"delta":0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.1,"last":77.26,"theta":-2.222,"vega":7.882,"contractSymbol":"SPXW 260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"call","volume":20,"oi":2556,"ivRaw":13.964,"delta":0.472,"gamma":0.001,"optionHigh":99.15,"optionLow":91.17,"bid":98.6,"ask":99.1,"last":99.15,"theta":-2.206,"vega":7.873,"contractSymbol":"SPXW 260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":342,"ivRaw":13.897,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.8,"ask":96.2,"last":73.4,"theta":-2.192,"vega":7.862,"contractSymbol":"SPXW 260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"call","volume":6,"oi":194,"ivRaw":13.831,"delta":0.457,"gamma":0.001,"optionHigh":89.64,"optionLow":89.64,"bid":92.9,"ask":93.4,"last":89.64,"theta":-2.177,"vega":7.847,"contractSymbol":"SPXW 260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":403,"ivRaw":13.748,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":90.6,"last":75.98,"theta":-2.159,"vega":7.83,"contractSymbol":"SPXW 260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"call","volume":1,"oi":864,"ivRaw":13.672,"delta":0.442,"gamma":0.001,"optionHigh":83.63,"optionLow":83.63,"bid":87.4,"ask":87.9,"last":83.63,"theta":-2.141,"vega":7.809,"contractSymbol":"SPXW 260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"call","volume":1,"oi":239,"ivRaw":13.597,"delta":0.434,"gamma":0.001,"optionHigh":80.6,"optionLow":80.6,"bid":84.7,"ask":85.2,"last":80.6,"theta":-2.123,"vega":7.786,"contractSymbol":"SPXW 260731C07575000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":89,"ivRaw":12.758,"delta":0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168,"ask":168.6,"last":134.8,"theta":-1.793,"vega":7.987,"contractSymbol":"SPXW 260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":42,"ivRaw":12.614,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":161.6,"last":135,"theta":-1.791,"vega":8.066,"contractSymbol":"SPXW 260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"call","volume":4,"oi":52,"ivRaw":12.457,"delta":0.589,"gamma":0.001,"optionHigh":149.44,"optionLow":149.44,"bid":153.8,"ask":154.5,"last":149.44,"theta":-1.785,"vega":8.137,"contractSymbol":"SPXW 260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"call","volume":27,"oi":87,"ivRaw":12.379,"delta":0.582,"gamma":0.002,"optionHigh":147.58,"optionLow":140.49,"bid":150.4,"ask":151,"last":143.64,"theta":-1.781,"vega":8.169,"contractSymbol":"SPXW 260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":32,"ivRaw":12.309,"delta":0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.8,"ask":147.6,"last":115.35,"theta":-1.778,"vega":8.199,"contractSymbol":"SPXW 260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":76,"ivRaw":12.157,"delta":0.56,"gamma":0.002,"optionHigh":137.7,"optionLow":137.7,"bid":140.2,"ask":140.8,"last":137.7,"theta":-1.768,"vega":8.251,"contractSymbol":"SPXW 260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"call","volume":5,"oi":92,"ivRaw":11.998,"delta":0.545,"gamma":0.002,"optionHigh":128.43,"optionLow":126.08,"bid":133.4,"ask":134.2,"last":128.43,"theta":-1.754,"vega":8.293,"contractSymbol":"SPXW 260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":55,"ivRaw":11.846,"delta":0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127,"ask":127.7,"last":99.5,"theta":-1.739,"vega":8.324,"contractSymbol":"SPXW 260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"call","volume":2,"oi":10,"ivRaw":11.691,"delta":0.513,"gamma":0.002,"optionHigh":118.13,"optionLow":114.91,"bid":120.7,"ask":121.5,"last":114.91,"theta":-1.721,"vega":8.342,"contractSymbol":"SPXW 260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"call","volume":10,"oi":158,"ivRaw":11.623,"delta":0.505,"gamma":0.002,"optionHigh":116.2,"optionLow":110.5,"bid":117.6,"ask":118.2,"last":116,"theta":-1.712,"vega":8.346,"contractSymbol":"SPXW 260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"call","volume":5,"oi":5,"ivRaw":11.537,"delta":0.497,"gamma":0.002,"optionHigh":112.03,"optionLow":107.03,"bid":114.3,"ask":115.1,"last":107.03,"theta":-1.699,"vega":8.346,"contractSymbol":"SPXW 260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":5,"ivRaw":11.374,"delta":0.48,"gamma":0.002,"optionHigh":105.75,"optionLow":105.75,"bid":108.4,"ask":109.1,"last":105.75,"theta":-1.673,"vega":8.336,"contractSymbol":"SPXW 260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":206,"ivRaw":13.77,"delta":0.472,"gamma":0.001,"optionHigh":96.86,"optionLow":96.86,"bid":102.6,"ask":103.2,"last":96.86,"theta":-2.027,"vega":8.326,"contractSymbol":"SPXW 260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":3,"ivRaw":13.625,"delta":0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.8,"ask":97.3,"last":70.2,"theta":-2,"vega":8.299,"contractSymbol":"SPXW 260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":13,"ivRaw":13.486,"delta":0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.2,"ask":92,"last":77.38,"theta":-1.971,"vega":8.261,"contractSymbol":"SPXW 260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"call","volume":6,"oi":174,"ivRaw":13.41,"delta":0.435,"gamma":0.001,"optionHigh":88,"optionLow":85.72,"bid":88.6,"ask":89.2,"last":88,"theta":-1.954,"vega":8.237,"contractSymbol":"SPXW 260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":2,"ivRaw":13.348,"delta":0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.6,"last":71.66,"theta":-1.939,"vega":8.211,"contractSymbol":"SPXW 260803C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"call","volume":9,"oi":124,"ivRaw":13.077,"delta":0.398,"gamma":0.001,"optionHigh":73.1,"optionLow":71.92,"bid":75.6,"ask":76.3,"last":71.92,"theta":-1.868,"vega":8.074,"contractSymbol":"SPXW 260803C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"call","volume":469,"oi":137,"ivRaw":12.75,"delta":0.36,"gamma":0.001,"optionHigh":63.1,"optionLow":59.65,"bid":64,"ask":64.5,"last":63.1,"theta":-1.766,"vega":7.828,"contractSymbol":"SPXW 260803C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"call","volume":4,"oi":53,"ivRaw":12.444,"delta":0.322,"gamma":0.001,"optionHigh":53.94,"optionLow":52.13,"bid":53.5,"ask":54,"last":53.77,"theta":-1.651,"vega":7.501,"contractSymbol":"SPXW 260803C07650000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":3,"ivRaw":12.817,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171,"ask":171.8,"last":166.12,"theta":-1.776,"vega":8.139,"contractSymbol":"SPXW 260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":1,"ivRaw":12.671,"delta":0.601,"gamma":0.001,"optionHigh":156.7,"optionLow":155,"bid":163.8,"ask":164.6,"last":155.3,"theta":-1.773,"vega":8.217,"contractSymbol":"SPXW 260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":38,"ivRaw":12.516,"delta":0.588,"gamma":0.001,"optionHigh":150.2,"optionLow":147.3,"bid":156.8,"ask":157.6,"last":147.3,"theta":-1.767,"vega":8.286,"contractSymbol":"SPXW 260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":7,"ivRaw":12.444,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.4,"ask":154.2,"last":149.26,"theta":-1.764,"vega":8.318,"contractSymbol":"SPXW 260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":25,"ivRaw":12.368,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150,"ask":150.8,"last":120.94,"theta":-1.759,"vega":8.347,"contractSymbol":"SPXW 260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":6,"ivRaw":12.217,"delta":0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.3,"ask":144,"last":129.4,"theta":-1.749,"vega":8.399,"contractSymbol":"SPXW 260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"call","volume":2,"oi":20,"ivRaw":12.072,"delta":0.544,"gamma":0.002,"optionHigh":131.36,"optionLow":131.36,"bid":136.6,"ask":137.4,"last":131.36,"theta":-1.737,"vega":8.44,"contractSymbol":"SPXW 260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":12,"ivRaw":11.91,"delta":0.529,"gamma":0.002,"optionHigh":129,"optionLow":128.7,"bid":130.2,"ask":130.8,"last":129,"theta":-1.721,"vega":8.47,"contractSymbol":"SPXW 260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":1,"ivRaw":11.757,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.8,"ask":124.4,"last":105,"theta":-1.703,"vega":8.488,"contractSymbol":"SPXW 260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":40,"ivRaw":11.684,"delta":0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.4,"last":95.66,"theta":-1.694,"vega":8.492,"contractSymbol":"SPXW 260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":11.606,"delta":0.497,"gamma":0.002,"optionHigh":117.9,"optionLow":117.8,"bid":117.6,"ask":118.2,"last":117.9,"theta":-1.682,"vega":8.493,"contractSymbol":"SPXW 260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":15,"ivRaw":11.446,"delta":0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":112.2,"last":85.3,"theta":-1.657,"vega":8.483,"contractSymbol":"SPXW 260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":72,"ivRaw":13.895,"delta":0.473,"gamma":0.001,"optionHigh":102.47,"optionLow":102.47,"bid":105.6,"ask":106.3,"last":102.47,"theta":-2.013,"vega":8.474,"contractSymbol":"SPXW 260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":13.749,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":100.6,"last":75.8,"theta":-1.986,"vega":8.449,"contractSymbol":"SPXW 260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":13.609,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":95,"last":71.3,"theta":-1.958,"vega":8.412,"contractSymbol":"SPXW 260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":90,"ivRaw":13.541,"delta":0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.6,"ask":92.2,"last":74.3,"theta":-1.943,"vega":8.39,"contractSymbol":"SPXW 260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.468,"delta":0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":89.6,"last":0,"theta":-1.927,"vega":8.365,"contractSymbol":"SPXW 260804C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"call","volume":1,"oi":40,"ivRaw":13.187,"delta":0.401,"gamma":0.001,"optionHigh":78.84,"optionLow":78.84,"bid":78.6,"ask":79.3,"last":78.84,"theta":-1.857,"vega":8.232,"contractSymbol":"SPXW 260804C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":30,"ivRaw":12.874,"delta":0.364,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.4,"last":55.49,"theta":-1.761,"vega":7.997,"contractSymbol":"SPXW 260804C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":24,"ivRaw":12.583,"delta":0.327,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.2,"ask":56.7,"last":45,"theta":-1.653,"vega":7.683,"contractSymbol":"SPXW 260804C07650000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":30,"type":"call","volume":4,"oi":6,"ivRaw":12.895,"delta":0.613,"gamma":0.001,"optionHigh":175,"optionLow":175,"bid":174.2,"ask":175,"last":175,"theta":-1.763,"vega":8.29,"contractSymbol":"SPXW 260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.742,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.2,"ask":167.9,"last":0,"theta":-1.758,"vega":8.366,"contractSymbol":"SPXW 260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":5,"ivRaw":12.599,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.2,"ask":160.9,"last":137.29,"theta":-1.753,"vega":8.434,"contractSymbol":"SPXW 260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":3,"ivRaw":12.522,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.8,"ask":157.4,"last":160.6,"theta":-1.749,"vega":8.465,"contractSymbol":"SPXW 260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"call","volume":9,"oi":5,"ivRaw":12.452,"delta":0.573,"gamma":0.001,"optionHigh":154.1,"optionLow":149.3,"bid":153.2,"ask":154,"last":154.1,"theta":-1.746,"vega":8.494,"contractSymbol":"SPXW 260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"call","volume":8,"oi":5,"ivRaw":12.302,"delta":0.558,"gamma":0.001,"optionHigh":147.5,"optionLow":147.1,"bid":146.6,"ask":147.2,"last":147.5,"theta":-1.735,"vega":8.544,"contractSymbol":"SPXW 260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"call","volume":2,"oi":16,"ivRaw":12.152,"delta":0.544,"gamma":0.002,"optionHigh":139,"optionLow":138.2,"bid":140,"ask":140.6,"last":139,"theta":-1.723,"vega":8.585,"contractSymbol":"SPXW 260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"call","volume":4,"oi":3,"ivRaw":11.998,"delta":0.529,"gamma":0.002,"optionHigh":132.4,"optionLow":129.45,"bid":133.5,"ask":134.2,"last":129.45,"theta":-1.707,"vega":8.614,"contractSymbol":"SPXW 260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":11.848,"delta":0.514,"gamma":0.002,"optionHigh":123.5,"optionLow":122.76,"bid":127,"ask":127.8,"last":122.76,"theta":-1.69,"vega":8.632,"contractSymbol":"SPXW 260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"call","volume":1,"oi":39,"ivRaw":11.776,"delta":0.506,"gamma":0.002,"optionHigh":121.82,"optionLow":121.82,"bid":124,"ask":124.6,"last":121.82,"theta":-1.681,"vega":8.636,"contractSymbol":"SPXW 260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"call","volume":1,"oi":0,"ivRaw":11.699,"delta":0.498,"gamma":0.002,"optionHigh":118.82,"optionLow":118.82,"bid":120.9,"ask":121.6,"last":118.82,"theta":-1.67,"vega":8.637,"contractSymbol":"SPXW 260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"call","volume":10,"oi":10,"ivRaw":11.548,"delta":0.482,"gamma":0.002,"optionHigh":112.15,"optionLow":112.15,"bid":114.8,"ask":115.5,"last":112.15,"theta":-1.647,"vega":8.628,"contractSymbol":"SPXW 260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"call","volume":12,"oi":35,"ivRaw":14.038,"delta":0.474,"gamma":0.001,"optionHigh":107.3,"optionLow":102.9,"bid":108.8,"ask":109.6,"last":107.3,"theta":-2.003,"vega":8.62,"contractSymbol":"SPXW 260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":13.89,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.2,"ask":103.8,"last":109.45,"theta":-1.976,"vega":8.596,"contractSymbol":"SPXW 260805C07560000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":2,"ivRaw":13.682,"delta":0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.9,"ask":95.5,"last":69.5,"theta":-1.934,"vega":8.54,"contractSymbol":"SPXW 260805C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"call","volume":4,"oi":10,"ivRaw":13.35,"delta":0.405,"gamma":0.001,"optionHigh":77.1,"optionLow":75.8,"bid":81.8,"ask":82.5,"last":77,"theta":-1.854,"vega":8.39,"contractSymbol":"SPXW 260805C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"call","volume":2,"oi":9,"ivRaw":13.039,"delta":0.369,"gamma":0.001,"optionHigh":70,"optionLow":67.58,"bid":69.9,"ask":70.6,"last":70,"theta":-1.762,"vega":8.165,"contractSymbol":"SPXW 260805C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":77,"ivRaw":12.743,"delta":0.332,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.1,"ask":59.7,"last":57.1,"theta":-1.658,"vega":7.864,"contractSymbol":"SPXW 260805C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"call","volume":1,"oi":5,"ivRaw":12.468,"delta":0.296,"gamma":0.001,"optionHigh":49.18,"optionLow":49.18,"bid":49.5,"ask":50,"last":49.18,"theta":-1.544,"vega":7.488,"contractSymbol":"SPXW 260805C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"call","volume":7,"oi":31,"ivRaw":12.217,"delta":0.261,"gamma":0.001,"optionHigh":39.93,"optionLow":37.45,"bid":41,"ask":41.5,"last":39.93,"theta":-1.422,"vega":7.044,"contractSymbol":"SPXW 260805C07700000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":2,"ivRaw":12.968,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.4,"ask":178.2,"last":142.91,"theta":-1.75,"vega":8.438,"contractSymbol":"SPXW 260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.814,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.4,"ask":171,"last":0,"theta":-1.745,"vega":8.512,"contractSymbol":"SPXW 260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.671,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.4,"ask":164.2,"last":0,"theta":-1.739,"vega":8.579,"contractSymbol":"SPXW 260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"call","volume":132,"oi":4,"ivRaw":12.594,"delta":0.578,"gamma":0.001,"optionHigh":154.36,"optionLow":154.33,"bid":160,"ask":160.6,"last":154.36,"theta":-1.735,"vega":8.609,"contractSymbol":"SPXW 260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.531,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.6,"ask":157.2,"last":0,"theta":-1.732,"vega":8.637,"contractSymbol":"SPXW 260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.381,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.8,"ask":150.4,"last":0,"theta":-1.722,"vega":8.687,"contractSymbol":"SPXW 260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"call","volume":12,"oi":6,"ivRaw":12.239,"delta":0.543,"gamma":0.001,"optionHigh":141.4,"optionLow":137.94,"bid":143.1,"ask":144,"last":141.4,"theta":-1.71,"vega":8.727,"contractSymbol":"SPXW 260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.081,"delta":0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.6,"ask":137.4,"last":0,"theta":-1.694,"vega":8.756,"contractSymbol":"SPXW 260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"call","volume":12,"oi":0,"ivRaw":11.938,"delta":0.514,"gamma":0.002,"optionHigh":128.67,"optionLow":125.47,"bid":130.4,"ask":131,"last":128.67,"theta":-1.678,"vega":8.774,"contractSymbol":"SPXW 260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":8,"ivRaw":11.857,"delta":0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.2,"ask":128.1,"last":105.44,"theta":-1.667,"vega":8.778,"contractSymbol":"SPXW 260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.781,"delta":0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124,"ask":124.8,"last":0,"theta":-1.657,"vega":8.779,"contractSymbol":"SPXW 260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.627,"delta":0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":118.8,"last":0,"theta":-1.634,"vega":8.771,"contractSymbol":"SPXW 260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":3,"ivRaw":14.169,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.2,"ask":112.8,"last":125.53,"theta":-1.991,"vega":8.763,"contractSymbol":"SPXW 260806C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":13.822,"delta":0.442,"gamma":0.001,"optionHigh":93.37,"optionLow":93.37,"bid":98.1,"ask":98.8,"last":93.37,"theta":-1.926,"vega":8.687,"contractSymbol":"SPXW 260806C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":24,"ivRaw":13.491,"delta":0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.6,"last":86.47,"theta":-1.849,"vega":8.544,"contractSymbol":"SPXW 260806C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":59,"ivRaw":13.182,"delta":0.373,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.6,"last":58.4,"theta":-1.761,"vega":8.328,"contractSymbol":"SPXW 260806C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":15,"ivRaw":12.893,"delta":0.337,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":62,"ask":62.6,"last":49.35,"theta":-1.662,"vega":8.039,"contractSymbol":"SPXW 260806C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":27,"ivRaw":12.62,"delta":0.302,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":52.2,"ask":52.8,"last":39.48,"theta":-1.552,"vega":7.677,"contractSymbol":"SPXW 260806C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":38,"ivRaw":12.375,"delta":0.268,"gamma":0.001,"optionHigh":40.7,"optionLow":40.7,"bid":43.5,"ask":44.1,"last":40.7,"theta":-1.436,"vega":7.249,"contractSymbol":"SPXW 260806C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"call","volume":4,"oi":21,"ivRaw":12.147,"delta":0.235,"gamma":0.001,"optionHigh":35.17,"optionLow":33.5,"bid":35.9,"ask":36.5,"last":35.17,"theta":-1.314,"vega":6.763,"contractSymbol":"SPXW 260806C07725000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":32,"type":"call","volume":1,"oi":17,"ivRaw":12.696,"delta":0.573,"gamma":0.001,"optionHigh":158.1,"optionLow":158.1,"bid":161.4,"ask":162.1,"last":158.1,"theta":-1.759,"vega":8.773,"contractSymbol":"SPXW 260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.619,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158,"ask":158.8,"last":0,"theta":-1.753,"vega":8.799,"contractSymbol":"SPXW 260807C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":14,"ivRaw":12.55,"delta":0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.7,"ask":155.4,"last":151.1,"theta":-1.748,"vega":8.823,"contractSymbol":"SPXW 260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.477,"delta":0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.4,"ask":152,"last":0,"theta":-1.742,"vega":8.844,"contractSymbol":"SPXW 260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"call","volume":10,"oi":281,"ivRaw":12.4,"delta":0.545,"gamma":0.001,"optionHigh":145.31,"optionLow":139,"bid":148.1,"ask":148.7,"last":139,"theta":-1.735,"vega":8.863,"contractSymbol":"SPXW 260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.331,"delta":0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.8,"ask":145.4,"last":0,"theta":-1.729,"vega":8.88,"contractSymbol":"SPXW 260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":53,"ivRaw":12.257,"delta":0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.6,"ask":142.2,"last":122.93,"theta":-1.721,"vega":8.894,"contractSymbol":"SPXW 260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.186,"delta":0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":139,"last":0,"theta":-1.713,"vega":8.905,"contractSymbol":"SPXW 260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"call","volume":15,"oi":60,"ivRaw":12.107,"delta":0.517,"gamma":0.001,"optionHigh":132.33,"optionLow":131.47,"bid":135.2,"ask":135.8,"last":132.33,"theta":-1.704,"vega":8.913,"contractSymbol":"SPXW 260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"call","volume":6,"oi":14,"ivRaw":12.034,"delta":0.509,"gamma":0.001,"optionHigh":130.3,"optionLow":127.88,"bid":132.1,"ask":132.7,"last":130.3,"theta":-1.694,"vega":8.918,"contractSymbol":"SPXW 260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"call","volume":12,"oi":46,"ivRaw":11.962,"delta":0.502,"gamma":0.001,"optionHigh":125.93,"optionLow":125.34,"bid":129,"ask":129.6,"last":125.34,"theta":-1.685,"vega":8.921,"contractSymbol":"SPXW 260807C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.888,"delta":0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.9,"ask":126.6,"last":0,"theta":-1.673,"vega":8.92,"contractSymbol":"SPXW 260807C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"call","volume":5,"oi":217,"ivRaw":11.808,"delta":0.486,"gamma":0.002,"optionHigh":121.25,"optionLow":121.25,"bid":122.9,"ask":123.6,"last":121.25,"theta":-1.661,"vega":8.915,"contractSymbol":"SPXW 260807C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.74,"delta":0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.9,"ask":120.5,"last":0,"theta":-1.65,"vega":8.908,"contractSymbol":"SPXW 260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"call","volume":9,"oi":542,"ivRaw":11.662,"delta":0.471,"gamma":0.002,"optionHigh":114.08,"optionLow":110.98,"bid":117,"ask":117.5,"last":114.07,"theta":-1.637,"vega":8.897,"contractSymbol":"SPXW 260807C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":34,"ivRaw":14.251,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":111.8,"last":113.65,"theta":-1.995,"vega":8.889,"contractSymbol":"SPXW 260807C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":58,"ivRaw":14.114,"delta":0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.5,"ask":106.2,"last":79.9,"theta":-1.969,"vega":8.86,"contractSymbol":"SPXW 260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"call","volume":16,"oi":120,"ivRaw":14.048,"delta":0.447,"gamma":0.001,"optionHigh":101.5,"optionLow":97.28,"bid":102.8,"ask":103.3,"last":97.28,"theta":-1.955,"vega":8.841,"contractSymbol":"SPXW 260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":15,"ivRaw":13.978,"delta":0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.6,"last":112.76,"theta":-1.941,"vega":8.82,"contractSymbol":"SPXW 260807C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":123,"ivRaw":13.85,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.7,"ask":95.4,"last":73.9,"theta":-1.912,"vega":8.771,"contractSymbol":"SPXW 260807C07590000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.812,"delta":0.752,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":299.4,"ask":305.4,"last":0,"theta":-1.535,"vega":7.398,"contractSymbol":"SPXW 260810C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.485,"delta":0.732,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":278.9,"ask":284.8,"last":0,"theta":-1.565,"vega":7.7,"contractSymbol":"SPXW 260810C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.154,"delta":0.71,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":258.4,"ask":264.3,"last":0,"theta":-1.59,"vega":7.995,"contractSymbol":"SPXW 260810C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.822,"delta":0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240,"ask":243.9,"last":0,"theta":-1.609,"vega":8.278,"contractSymbol":"SPXW 260810C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.481,"delta":0.662,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.4,"ask":223,"last":0,"theta":-1.622,"vega":8.543,"contractSymbol":"SPXW 260810C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.139,"delta":0.635,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.6,"ask":204.4,"last":0,"theta":-1.627,"vega":8.784,"contractSymbol":"SPXW 260810C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":12.794,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.4,"ask":186.3,"last":154.28,"theta":-1.623,"vega":8.992,"contractSymbol":"SPXW 260810C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":20,"ivRaw":12.444,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168,"ask":168.9,"last":154.13,"theta":-1.609,"vega":9.159,"contractSymbol":"SPXW 260810C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":16,"ivRaw":12.095,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.2,"ask":152,"last":136.86,"theta":-1.584,"vega":9.273,"contractSymbol":"SPXW 260810C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"call","volume":5,"oi":6,"ivRaw":11.735,"delta":0.506,"gamma":0.001,"optionHigh":133.63,"optionLow":131.23,"bid":135.4,"ask":136,"last":133.63,"theta":-1.547,"vega":9.323,"contractSymbol":"SPXW 260810C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"call","volume":6,"oi":9,"ivRaw":11.36,"delta":0.468,"gamma":0.001,"optionHigh":118.67,"optionLow":112.77,"bid":120,"ask":120.9,"last":118.67,"theta":-1.493,"vega":9.294,"contractSymbol":"SPXW 260810C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":12,"ivRaw":13.902,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.9,"ask":106.7,"last":104.35,"theta":-1.82,"vega":9.24,"contractSymbol":"SPXW 260810C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":22,"ivRaw":13.573,"delta":0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.4,"last":88.03,"theta":-1.751,"vega":9.107,"contractSymbol":"SPXW 260810C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":24,"ivRaw":13.287,"delta":0.381,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":81.2,"last":55.13,"theta":-1.677,"vega":8.908,"contractSymbol":"SPXW 260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"call","volume":2,"oi":8,"ivRaw":13.006,"delta":0.348,"gamma":0.001,"optionHigh":68.9,"optionLow":68.9,"bid":69.2,"ask":70,"last":68.9,"theta":-1.592,"vega":8.639,"contractSymbol":"SPXW 260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":53,"ivRaw":12.738,"delta":0.315,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.1,"ask":59.7,"last":61.29,"theta":-1.498,"vega":8.301,"contractSymbol":"SPXW 260810C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":137,"ivRaw":12.488,"delta":0.282,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":50,"ask":50.6,"last":34.51,"theta":-1.396,"vega":7.897,"contractSymbol":"SPXW 260810C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":52,"ivRaw":12.272,"delta":0.251,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":41.9,"ask":42.5,"last":31.35,"theta":-1.291,"vega":7.438,"contractSymbol":"SPXW 260810C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"call","volume":1,"oi":8,"ivRaw":12.064,"delta":0.22,"gamma":0.001,"optionHigh":33.54,"optionLow":33.54,"bid":34.9,"ask":35.4,"last":33.54,"theta":-1.181,"vega":6.928,"contractSymbol":"SPXW 260810C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":11.883,"delta":0.192,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":28.7,"ask":29.2,"last":22.95,"theta":-1.071,"vega":6.384,"contractSymbol":"SPXW 260810C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.864,"delta":0.748,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":302.1,"ask":308.1,"last":0,"theta":-1.53,"vega":7.558,"contractSymbol":"SPXW 260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.531,"delta":0.729,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":281.6,"ask":287.5,"last":0,"theta":-1.557,"vega":7.856,"contractSymbol":"SPXW 260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.208,"delta":0.707,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":261.2,"ask":267.1,"last":0,"theta":-1.581,"vega":8.148,"contractSymbol":"SPXW 260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.872,"delta":0.684,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":242.8,"ask":246.6,"last":0,"theta":-1.598,"vega":8.427,"contractSymbol":"SPXW 260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.534,"delta":0.659,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":225,"ask":225.9,"last":0,"theta":-1.609,"vega":8.688,"contractSymbol":"SPXW 260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":13.196,"delta":0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":206.5,"ask":207.3,"last":158.85,"theta":-1.613,"vega":8.925,"contractSymbol":"SPXW 260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.847,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.4,"ask":189.3,"last":0,"theta":-1.608,"vega":9.129,"contractSymbol":"SPXW 260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":12.506,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.7,"ask":171.6,"last":145.4,"theta":-1.594,"vega":9.293,"contractSymbol":"SPXW 260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.153,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.2,"ask":155,"last":0,"theta":-1.569,"vega":9.405,"contractSymbol":"SPXW 260811C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"call","volume":4,"oi":0,"ivRaw":11.808,"delta":0.506,"gamma":0.001,"optionHigh":132.9,"optionLow":132.2,"bid":138,"ask":138.9,"last":132.9,"theta":-1.534,"vega":9.454,"contractSymbol":"SPXW 260811C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":20,"ivRaw":11.449,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123,"ask":123.9,"last":98.59,"theta":-1.483,"vega":9.427,"contractSymbol":"SPXW 260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.01,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":109.5,"last":0,"theta":-1.809,"vega":9.374,"contractSymbol":"SPXW 260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.706,"delta":0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":96.3,"last":0,"theta":-1.746,"vega":9.247,"contractSymbol":"SPXW 260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.408,"delta":0.384,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":83.9,"last":0,"theta":-1.672,"vega":9.054,"contractSymbol":"SPXW 260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":21,"ivRaw":13.124,"delta":0.352,"gamma":0.001,"optionHigh":71.3,"optionLow":71.3,"bid":71.9,"ask":72.6,"last":71.3,"theta":-1.589,"vega":8.793,"contractSymbol":"SPXW 260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":8,"ivRaw":12.865,"delta":0.319,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":62.3,"last":45.89,"theta":-1.5,"vega":8.467,"contractSymbol":"SPXW 260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":8,"ivRaw":12.621,"delta":0.287,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":52.4,"ask":53,"last":38.8,"theta":-1.403,"vega":8.076,"contractSymbol":"SPXW 260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":21,"ivRaw":12.4,"delta":0.256,"gamma":0.001,"optionHigh":43.08,"optionLow":43.08,"bid":44.2,"ask":44.8,"last":43.08,"theta":-1.301,"vega":7.628,"contractSymbol":"SPXW 260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":1,"ivRaw":12.194,"delta":0.226,"gamma":0.001,"optionHigh":35.92,"optionLow":35.92,"bid":36.9,"ask":37.5,"last":35.92,"theta":-1.195,"vega":7.131,"contractSymbol":"SPXW 260811C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.009,"delta":0.198,"gamma":0.001,"optionHigh":29.77,"optionLow":29.77,"bid":30.6,"ask":31.2,"last":29.77,"theta":-1.088,"vega":6.596,"contractSymbol":"SPXW 260811C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.985,"delta":0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":297.8,"ask":316.4,"last":0,"theta":-1.538,"vega":7.729,"contractSymbol":"SPXW 260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.657,"delta":0.724,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":276.2,"ask":296,"last":0,"theta":-1.563,"vega":8.022,"contractSymbol":"SPXW 260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.328,"delta":0.703,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":256.2,"ask":276.1,"last":0,"theta":-1.584,"vega":8.307,"contractSymbol":"SPXW 260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.998,"delta":0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":247.5,"ask":248.6,"last":0,"theta":-1.6,"vega":8.581,"contractSymbol":"SPXW 260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.667,"delta":0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":228,"ask":229.5,"last":0,"theta":-1.611,"vega":8.837,"contractSymbol":"SPXW 260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.331,"delta":0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209.5,"ask":211,"last":0,"theta":-1.614,"vega":9.068,"contractSymbol":"SPXW 260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.991,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191.6,"ask":193,"last":0,"theta":-1.608,"vega":9.267,"contractSymbol":"SPXW 260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.649,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174,"ask":175.5,"last":0,"theta":-1.594,"vega":9.426,"contractSymbol":"SPXW 260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.298,"delta":0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.5,"ask":158.9,"last":0,"theta":-1.568,"vega":9.535,"contractSymbol":"SPXW 260812C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.951,"delta":0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.5,"ask":142.8,"last":0,"theta":-1.533,"vega":9.583,"contractSymbol":"SPXW 260812C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.598,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.7,"last":0,"theta":-1.484,"vega":9.558,"contractSymbol":"SPXW 260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.205,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112,"ask":113.4,"last":0,"theta":-1.811,"vega":9.509,"contractSymbol":"SPXW 260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.895,"delta":0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99,"ask":100.1,"last":0,"theta":-1.749,"vega":9.387,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.604,"delta":0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87.7,"last":0,"theta":-1.68,"vega":9.204,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.328,"delta":0.356,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":76.2,"last":0,"theta":-1.601,"vega":8.956,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.071,"delta":0.325,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.8,"ask":65.7,"last":0,"theta":-1.515,"vega":8.643,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":12.829,"delta":0.293,"gamma":0.001,"optionHigh":53.67,"optionLow":53.67,"bid":55.5,"ask":56.3,"last":53.67,"theta":-1.422,"vega":8.269,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.621,"delta":0.263,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":47.1,"ask":47.9,"last":0,"theta":-1.326,"vega":7.842,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.417,"delta":0.234,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":39.7,"ask":40.4,"last":0,"theta":-1.224,"vega":7.363,"contractSymbol":"SPXW 260812C07750000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.071,"delta":0.18,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":27.6,"ask":28.2,"last":0,"theta":-1.017,"vega":6.306,"contractSymbol":"SPXW 260812C07800000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":25,"ivRaw":13.108,"delta":0.6,"gamma":0.001,"optionHigh":188.98,"optionLow":188.98,"bid":198.1,"ask":198.8,"last":188.98,"theta":-1.591,"vega":9.528,"contractSymbol":"SPXW 260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":13,"ivRaw":12.964,"delta":0.589,"gamma":0.001,"optionHigh":182.18,"optionLow":182.18,"bid":191.1,"ask":191.8,"last":182.18,"theta":-1.585,"vega":9.595,"contractSymbol":"SPXW 260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":22,"ivRaw":12.836,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.2,"ask":184.8,"last":157.53,"theta":-1.579,"vega":9.655,"contractSymbol":"SPXW 260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":37,"ivRaw":12.768,"delta":0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.7,"ask":181.4,"last":155,"theta":-1.576,"vega":9.682,"contractSymbol":"SPXW 260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":79,"ivRaw":12.697,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.3,"ask":178.2,"last":151.37,"theta":-1.571,"vega":9.708,"contractSymbol":"SPXW 260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":11,"ivRaw":12.561,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.6,"ask":171.4,"last":161.35,"theta":-1.562,"vega":9.753,"contractSymbol":"SPXW 260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":250,"ivRaw":12.423,"delta":0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164,"ask":164.7,"last":138.12,"theta":-1.55,"vega":9.789,"contractSymbol":"SPXW 260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":2,"ivRaw":12.287,"delta":0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.5,"ask":158.4,"last":130.72,"theta":-1.538,"vega":9.816,"contractSymbol":"SPXW 260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":413,"ivRaw":12.153,"delta":0.514,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.2,"ask":151.8,"last":117.03,"theta":-1.524,"vega":9.833,"contractSymbol":"SPXW 260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":78,"ivRaw":12.084,"delta":0.507,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.1,"ask":148.7,"last":125.25,"theta":-1.516,"vega":9.837,"contractSymbol":"SPXW 260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":13,"ivRaw":12.012,"delta":0.501,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.9,"ask":145.8,"last":155.47,"theta":-1.508,"vega":9.839,"contractSymbol":"SPXW 260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":521,"ivRaw":11.87,"delta":0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.7,"ask":139.5,"last":123.1,"theta":-1.489,"vega":9.834,"contractSymbol":"SPXW 260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":1043,"ivRaw":11.728,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.9,"ask":133.5,"last":110.57,"theta":-1.468,"vega":9.816,"contractSymbol":"SPXW 260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"call","volume":130,"oi":21,"ivRaw":14.613,"delta":0.47,"gamma":0.001,"optionHigh":125.84,"optionLow":125.74,"bid":126.9,"ask":127.8,"last":125.79,"theta":-1.831,"vega":9.812,"contractSymbol":"SPXW 260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":7,"ivRaw":14.487,"delta":0.459,"gamma":0.001,"optionHigh":117.13,"optionLow":117.13,"bid":121.2,"ask":122.1,"last":117.13,"theta":-1.81,"vega":9.787,"contractSymbol":"SPXW 260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":40,"ivRaw":14.424,"delta":0.453,"gamma":0.001,"optionHigh":117.48,"optionLow":117.48,"bid":118.5,"ask":119.1,"last":117.48,"theta":-1.8,"vega":9.772,"contractSymbol":"SPXW 260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":18,"ivRaw":14.369,"delta":0.447,"gamma":0.001,"optionHigh":114.68,"optionLow":114.68,"bid":115.6,"ask":116.4,"last":114.68,"theta":-1.789,"vega":9.754,"contractSymbol":"SPXW 260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":8,"ivRaw":14.243,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":111,"last":117.93,"theta":-1.766,"vega":9.711,"contractSymbol":"SPXW 260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":583,"ivRaw":14.121,"delta":0.424,"gamma":0.001,"optionHigh":105.09,"optionLow":105.09,"bid":105.1,"ask":105.6,"last":105.09,"theta":-1.741,"vega":9.659,"contractSymbol":"SPXW 260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":14.001,"delta":0.412,"gamma":0.001,"optionHigh":94.72,"optionLow":94.72,"bid":99.9,"ask":100.5,"last":94.72,"theta":-1.716,"vega":9.598,"contractSymbol":"SPXW 260814C07610000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-06","dte":0,"type":"put","volume":12935,"oi":662,"ivRaw":18.099,"delta":-0.103,"gamma":0.005,"optionHigh":9,"optionLow":1.5,"bid":1.65,"ask":1.75,"last":1.73,"theta":-1.725,"vega":0.347,"contractSymbol":"SPXW 260706P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-06","dte":0,"type":"put","volume":10605,"oi":646,"ivRaw":17.378,"delta":-0.122,"gamma":0.006,"optionHigh":10.24,"optionLow":1.79,"bid":1.95,"ask":2.05,"last":2.03,"theta":-2.025,"vega":0.391,"contractSymbol":"SPXW 260706P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-06","dte":0,"type":"put","volume":10626,"oi":657,"ivRaw":16.724,"delta":-0.146,"gamma":0.007,"optionHigh":11.9,"optionLow":2.15,"bid":2.35,"ask":2.4,"last":2.4,"theta":-2.423,"vega":0.442,"contractSymbol":"SPXW 260706P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"put","volume":10532,"oi":514,"ivRaw":16.079,"delta":-0.175,"gamma":0.008,"optionHigh":13.52,"optionLow":2.57,"bid":2.8,"ask":2.9,"last":2.9,"theta":-2.923,"vega":0.497,"contractSymbol":"SPXW 260706P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"put","volume":22540,"oi":2219,"ivRaw":15.434,"delta":-0.21,"gamma":0.01,"optionHigh":15.7,"optionLow":3.1,"bid":3.4,"ask":3.5,"last":3.53,"theta":-3.548,"vega":0.557,"contractSymbol":"SPXW 260706P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"put","volume":13143,"oi":453,"ivRaw":14.823,"delta":-0.253,"gamma":0.011,"optionHigh":18.2,"optionLow":3.82,"bid":4.2,"ask":4.3,"last":4.2,"theta":-4.35,"vega":0.618,"contractSymbol":"SPXW 260706P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"put","volume":15020,"oi":411,"ivRaw":14.211,"delta":-0.305,"gamma":0.013,"optionHigh":20.5,"optionLow":4.7,"bid":5.2,"ask":5.3,"last":5.27,"theta":-5.35,"vega":0.677,"contractSymbol":"SPXW 260706P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"put","volume":14956,"oi":271,"ivRaw":13.738,"delta":-0.367,"gamma":0.014,"optionHigh":23.5,"optionLow":5.9,"bid":6.4,"ask":6.6,"last":6.6,"theta":-6.7,"vega":0.728,"contractSymbol":"SPXW 260706P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"put","volume":11138,"oi":328,"ivRaw":13.248,"delta":-0.438,"gamma":0.015,"optionHigh":26.65,"optionLow":7.43,"bid":8.1,"ask":8.2,"last":8.1,"theta":-8.346,"vega":0.762,"contractSymbol":"SPXW 260706P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"put","volume":5028,"oi":1167,"ivRaw":13.044,"delta":-0.516,"gamma":0.016,"optionHigh":29.65,"optionLow":9.3,"bid":10,"ask":10.2,"last":10.2,"theta":-10.581,"vega":0.77,"contractSymbol":"SPXW 260706P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"put","volume":2630,"oi":544,"ivRaw":12.667,"delta":-0.597,"gamma":0.016,"optionHigh":33.69,"optionLow":11.68,"bid":12.5,"ask":12.7,"last":12.7,"theta":-8.37,"vega":0.748,"contractSymbol":"SPXW 260706P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"put","volume":1443,"oi":211,"ivRaw":12.405,"delta":-0.676,"gamma":0.015,"optionHigh":37.45,"optionLow":14.45,"bid":15.4,"ask":15.6,"last":15.8,"theta":-6.37,"vega":0.694,"contractSymbol":"SPXW 260706P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"put","volume":1432,"oi":200,"ivRaw":12.13,"delta":-0.752,"gamma":0.013,"optionHigh":40.71,"optionLow":17.7,"bid":18.9,"ask":19,"last":19.5,"theta":-4.77,"vega":0.611,"contractSymbol":"SPXW 260706P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"put","volume":1111,"oi":114,"ivRaw":12.032,"delta":-0.816,"gamma":0.011,"optionHigh":46.2,"optionLow":21.9,"bid":22.7,"ask":22.9,"last":23,"theta":-3.644,"vega":0.513,"contractSymbol":"SPXW 260706P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"put","volume":996,"oi":1830,"ivRaw":12.046,"delta":-0.867,"gamma":0.009,"optionHigh":50.9,"optionLow":25.7,"bid":26.9,"ask":27,"last":27.3,"theta":-2.868,"vega":0.414,"contractSymbol":"SPXW 260706P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"put","volume":282,"oi":109,"ivRaw":12.059,"delta":-0.908,"gamma":0.007,"optionHigh":53.7,"optionLow":30,"bid":31.3,"ask":31.7,"last":32.7,"theta":-2.32,"vega":0.32,"contractSymbol":"SPXW 260706P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"put","volume":325,"oi":167,"ivRaw":12.283,"delta":-0.935,"gamma":0.005,"optionHigh":56.6,"optionLow":34.8,"bid":36,"ask":36.4,"last":36.2,"theta":-1.995,"vega":0.246,"contractSymbol":"SPXW 260706P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"put","volume":146,"oi":64,"ivRaw":12.635,"delta":-0.953,"gamma":0.004,"optionHigh":62.2,"optionLow":41.6,"bid":40.7,"ask":41.2,"last":43,"theta":-1.795,"vega":0.19,"contractSymbol":"SPXW 260706P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"put","volume":168,"oi":141,"ivRaw":12.923,"delta":-0.967,"gamma":0.003,"optionHigh":66.21,"optionLow":44.66,"bid":45.6,"ask":46,"last":46.1,"theta":-1.645,"vega":0.143,"contractSymbol":"SPXW 260706P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"put","volume":142,"oi":168,"ivRaw":13.237,"delta":-0.976,"gamma":0.002,"optionHigh":70.9,"optionLow":49.9,"bid":50.4,"ask":51,"last":49.9,"theta":-1.545,"vega":0.107,"contractSymbol":"SPXW 260706P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-07","dte":1,"type":"put","volume":809,"oi":333,"ivRaw":12.764,"delta":-0.215,"gamma":0.005,"optionHigh":16.4,"optionLow":6.7,"bid":6.8,"ask":6.9,"last":7.02,"theta":-6.569,"vega":1.283,"contractSymbol":"SPXW 260707P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-07","dte":1,"type":"put","volume":344,"oi":172,"ivRaw":12.504,"delta":-0.238,"gamma":0.006,"optionHigh":16.9,"optionLow":7.3,"bid":7.5,"ask":7.7,"last":7.6,"theta":-7.21,"vega":1.357,"contractSymbol":"SPXW 260707P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":1,"type":"put","volume":343,"oi":233,"ivRaw":12.244,"delta":-0.263,"gamma":0.006,"optionHigh":20,"optionLow":8.1,"bid":8.4,"ask":8.5,"last":8.67,"theta":-7.88,"vega":1.431,"contractSymbol":"SPXW 260707P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"put","volume":286,"oi":365,"ivRaw":11.942,"delta":-0.29,"gamma":0.007,"optionHigh":20.8,"optionLow":9.3,"bid":9.3,"ask":9.5,"last":9.3,"theta":-8.506,"vega":1.501,"contractSymbol":"SPXW 260707P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"put","volume":1205,"oi":1842,"ivRaw":11.691,"delta":-0.32,"gamma":0.007,"optionHigh":23.5,"optionLow":10.1,"bid":10.4,"ask":10.6,"last":10.53,"theta":-9.176,"vega":1.568,"contractSymbol":"SPXW 260707P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"put","volume":732,"oi":148,"ivRaw":11.383,"delta":-0.352,"gamma":0.007,"optionHigh":25.5,"optionLow":11.28,"bid":11.7,"ask":11.9,"last":12,"theta":-9.733,"vega":1.628,"contractSymbol":"SPXW 260707P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"put","volume":655,"oi":123,"ivRaw":11.165,"delta":-0.388,"gamma":0.008,"optionHigh":27.9,"optionLow":12.68,"bid":13.1,"ask":13.3,"last":13.4,"theta":-10.296,"vega":1.68,"contractSymbol":"SPXW 260707P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"put","volume":931,"oi":90,"ivRaw":10.901,"delta":-0.426,"gamma":0.008,"optionHigh":30.3,"optionLow":14.46,"bid":14.7,"ask":14.9,"last":15,"theta":-10.663,"vega":1.719,"contractSymbol":"SPXW 260707P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"put","volume":690,"oi":154,"ivRaw":10.646,"delta":-0.466,"gamma":0.009,"optionHigh":33,"optionLow":16,"bid":16.5,"ask":16.7,"last":16.63,"theta":-10.845,"vega":1.743,"contractSymbol":"SPXW 260707P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"put","volume":307,"oi":102,"ivRaw":10.979,"delta":-0.509,"gamma":0.008,"optionHigh":31.7,"optionLow":18,"bid":18.5,"ask":18.7,"last":19.2,"theta":-11.364,"vega":1.749,"contractSymbol":"SPXW 260707P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"put","volume":145,"oi":214,"ivRaw":10.77,"delta":-0.551,"gamma":0.008,"optionHigh":32.7,"optionLow":20.4,"bid":20.8,"ask":21,"last":21.2,"theta":-11.078,"vega":1.735,"contractSymbol":"SPXW 260707P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"put","volume":72,"oi":82,"ivRaw":10.552,"delta":-0.595,"gamma":0.008,"optionHigh":39.4,"optionLow":22.9,"bid":23.3,"ask":23.5,"last":23.02,"theta":-10.528,"vega":1.7,"contractSymbol":"SPXW 260707P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"put","volume":93,"oi":62,"ivRaw":10.377,"delta":-0.638,"gamma":0.008,"optionHigh":39.54,"optionLow":25.7,"bid":26.1,"ask":26.3,"last":25.7,"theta":-9.781,"vega":1.644,"contractSymbol":"SPXW 260707P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"put","volume":47,"oi":50,"ivRaw":10.247,"delta":-0.68,"gamma":0.008,"optionHigh":48.8,"optionLow":28.9,"bid":29.1,"ask":29.3,"last":28.9,"theta":-8.901,"vega":1.568,"contractSymbol":"SPXW 260707P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"put","volume":85,"oi":628,"ivRaw":10.106,"delta":-0.722,"gamma":0.008,"optionHigh":52,"optionLow":31.8,"bid":32.2,"ask":32.8,"last":31.8,"theta":-7.893,"vega":1.472,"contractSymbol":"SPXW 260707P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"put","volume":11,"oi":62,"ivRaw":9.95,"delta":-0.761,"gamma":0.007,"optionHigh":49.29,"optionLow":37.27,"bid":35.6,"ask":36.5,"last":37.27,"theta":-6.828,"vega":1.358,"contractSymbol":"SPXW 260707P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"put","volume":3,"oi":53,"ivRaw":9.868,"delta":-0.797,"gamma":0.007,"optionHigh":41.02,"optionLow":41.02,"bid":39.2,"ask":40.4,"last":41.02,"theta":-5.871,"vega":1.237,"contractSymbol":"SPXW 260707P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"put","volume":0,"oi":17,"ivRaw":9.804,"delta":-0.83,"gamma":0.006,"optionHigh":0,"optionLow":0,"bid":43.1,"ask":44.5,"last":106.38,"theta":-5.002,"vega":1.11,"contractSymbol":"SPXW 260707P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"put","volume":1,"oi":63,"ivRaw":9.725,"delta":-0.859,"gamma":0.005,"optionHigh":61.66,"optionLow":61.66,"bid":47.3,"ask":48.7,"last":61.66,"theta":-4.22,"vega":0.978,"contractSymbol":"SPXW 260707P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"put","volume":29,"oi":82,"ivRaw":9.707,"delta":-0.884,"gamma":0.005,"optionHigh":64.9,"optionLow":56.99,"bid":51.6,"ask":53,"last":56.99,"theta":-3.599,"vega":0.855,"contractSymbol":"SPXW 260707P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":2,"type":"put","volume":153,"oi":416,"ivRaw":12.176,"delta":-0.268,"gamma":0.005,"optionHigh":21.9,"optionLow":11.77,"bid":11.6,"ask":11.8,"last":11.77,"theta":-5.799,"vega":1.942,"contractSymbol":"SPXW 260708P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":2,"type":"put","volume":47,"oi":141,"ivRaw":11.97,"delta":-0.288,"gamma":0.005,"optionHigh":23.5,"optionLow":12.5,"bid":12.6,"ask":12.8,"last":12.6,"theta":-5.99,"vega":2.012,"contractSymbol":"SPXW 260708P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":2,"type":"put","volume":91,"oi":155,"ivRaw":11.769,"delta":-0.31,"gamma":0.005,"optionHigh":23.6,"optionLow":13.87,"bid":13.7,"ask":13.9,"last":13.87,"theta":-6.167,"vega":2.08,"contractSymbol":"SPXW 260708P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"put","volume":78,"oi":125,"ivRaw":11.59,"delta":-0.334,"gamma":0.005,"optionHigh":24,"optionLow":14.81,"bid":14.9,"ask":15.1,"last":14.81,"theta":-6.34,"vega":2.145,"contractSymbol":"SPXW 260708P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"put","volume":377,"oi":1395,"ivRaw":11.384,"delta":-0.359,"gamma":0.006,"optionHigh":28,"optionLow":15.9,"bid":16.2,"ask":16.4,"last":16.5,"theta":-6.468,"vega":2.202,"contractSymbol":"SPXW 260708P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"put","volume":35,"oi":499,"ivRaw":11.193,"delta":-0.385,"gamma":0.006,"optionHigh":29.9,"optionLow":17.8,"bid":17.6,"ask":17.9,"last":17.8,"theta":-6.574,"vega":2.253,"contractSymbol":"SPXW 260708P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"put","volume":173,"oi":101,"ivRaw":11.009,"delta":-0.413,"gamma":0.006,"optionHigh":30.7,"optionLow":19.2,"bid":19.2,"ask":19.4,"last":19.2,"theta":-6.648,"vega":2.295,"contractSymbol":"SPXW 260708P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"put","volume":67,"oi":102,"ivRaw":10.813,"delta":-0.443,"gamma":0.006,"optionHigh":34,"optionLow":21.2,"bid":20.9,"ask":21.1,"last":21.2,"theta":-6.672,"vega":2.327,"contractSymbol":"SPXW 260708P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"put","volume":113,"oi":106,"ivRaw":10.638,"delta":-0.473,"gamma":0.006,"optionHigh":33.3,"optionLow":22.31,"bid":22.7,"ask":23,"last":22.62,"theta":-6.663,"vega":2.346,"contractSymbol":"SPXW 260708P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"put","volume":118,"oi":300,"ivRaw":10.443,"delta":-0.505,"gamma":0.006,"optionHigh":38.4,"optionLow":25,"bid":24.7,"ask":25,"last":25,"theta":-6.591,"vega":2.351,"contractSymbol":"SPXW 260708P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"put","volume":27,"oi":205,"ivRaw":10.979,"delta":-0.536,"gamma":0.006,"optionHigh":41.9,"optionLow":28,"bid":26.9,"ask":27.2,"last":28,"theta":-6.901,"vega":2.342,"contractSymbol":"SPXW 260708P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"put","volume":30,"oi":74,"ivRaw":10.797,"delta":-0.567,"gamma":0.006,"optionHigh":41.06,"optionLow":29.02,"bid":29.3,"ask":29.5,"last":29.02,"theta":-6.728,"vega":2.317,"contractSymbol":"SPXW 260708P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"put","volume":31,"oi":56,"ivRaw":10.654,"delta":-0.599,"gamma":0.006,"optionHigh":44.2,"optionLow":34.9,"bid":31.8,"ask":32.1,"last":34.9,"theta":-6.526,"vega":2.278,"contractSymbol":"SPXW 260708P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"put","volume":5,"oi":23,"ivRaw":10.479,"delta":-0.632,"gamma":0.006,"optionHigh":43.9,"optionLow":39.9,"bid":34.5,"ask":34.8,"last":39.9,"theta":-6.251,"vega":2.222,"contractSymbol":"SPXW 260708P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"put","volume":79,"oi":166,"ivRaw":10.339,"delta":-0.664,"gamma":0.006,"optionHigh":52.91,"optionLow":36.6,"bid":37.4,"ask":37.7,"last":36.6,"theta":-5.949,"vega":2.15,"contractSymbol":"SPXW 260708P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"put","volume":1,"oi":63,"ivRaw":10.19,"delta":-0.696,"gamma":0.006,"optionHigh":50.6,"optionLow":50.6,"bid":40.5,"ask":40.8,"last":50.6,"theta":-5.598,"vega":2.062,"contractSymbol":"SPXW 260708P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"put","volume":1,"oi":937,"ivRaw":10.056,"delta":-0.727,"gamma":0.006,"optionHigh":64.48,"optionLow":64.48,"bid":42.8,"ask":45.8,"last":64.48,"theta":-5.22,"vega":1.96,"contractSymbol":"SPXW 260708P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"put","volume":0,"oi":18,"ivRaw":9.911,"delta":-0.757,"gamma":0.005,"optionHigh":0,"optionLow":0,"bid":45.5,"ask":49.3,"last":123.45,"theta":-4.806,"vega":1.843,"contractSymbol":"SPXW 260708P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"put","volume":71,"oi":50,"ivRaw":9.787,"delta":-0.786,"gamma":0.005,"optionHigh":67.16,"optionLow":61.98,"bid":49.2,"ask":53.2,"last":61.98,"theta":-4.389,"vega":1.717,"contractSymbol":"SPXW 260708P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"put","volume":1,"oi":45,"ivRaw":9.661,"delta":-0.813,"gamma":0.005,"optionHigh":66,"optionLow":66,"bid":53.2,"ask":57.1,"last":66,"theta":-3.961,"vega":1.581,"contractSymbol":"SPXW 260708P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":3,"type":"put","volume":428,"oi":111,"ivRaw":12.024,"delta":-0.301,"gamma":0.004,"optionHigh":23.4,"optionLow":16.7,"bid":16.1,"ask":16.4,"last":16.7,"theta":-4.988,"vega":2.468,"contractSymbol":"SPXW 260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":3,"type":"put","volume":22,"oi":144,"ivRaw":11.875,"delta":-0.32,"gamma":0.004,"optionHigh":27.32,"optionLow":19.5,"bid":17.3,"ask":17.5,"last":19.5,"theta":-5.092,"vega":2.534,"contractSymbol":"SPXW 260709P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":3,"type":"put","volume":43,"oi":191,"ivRaw":11.693,"delta":-0.339,"gamma":0.004,"optionHigh":28.9,"optionLow":22.63,"bid":18.5,"ask":18.8,"last":22.8,"theta":-5.166,"vega":2.595,"contractSymbol":"SPXW 260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"put","volume":38,"oi":135,"ivRaw":11.515,"delta":-0.36,"gamma":0.005,"optionHigh":27.78,"optionLow":20.16,"bid":19.8,"ask":20.1,"last":20.16,"theta":-5.229,"vega":2.651,"contractSymbol":"SPXW 260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"put","volume":103,"oi":4575,"ivRaw":11.357,"delta":-0.381,"gamma":0.005,"optionHigh":32.65,"optionLow":21,"bid":21.2,"ask":21.5,"last":21.39,"theta":-5.286,"vega":2.702,"contractSymbol":"SPXW 260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"put","volume":13,"oi":146,"ivRaw":11.198,"delta":-0.404,"gamma":0.005,"optionHigh":31.39,"optionLow":26.01,"bid":22.7,"ask":23,"last":26.01,"theta":-5.325,"vega":2.745,"contractSymbol":"SPXW 260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"put","volume":57,"oi":129,"ivRaw":11.015,"delta":-0.428,"gamma":0.005,"optionHigh":37.58,"optionLow":24.8,"bid":24.4,"ask":24.6,"last":24.8,"theta":-5.33,"vega":2.781,"contractSymbol":"SPXW 260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"put","volume":140,"oi":29,"ivRaw":10.865,"delta":-0.452,"gamma":0.005,"optionHigh":38.96,"optionLow":26,"bid":26.1,"ask":26.4,"last":26,"theta":-5.331,"vega":2.807,"contractSymbol":"SPXW 260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"put","volume":86,"oi":117,"ivRaw":10.689,"delta":-0.478,"gamma":0.005,"optionHigh":38.18,"optionLow":27.7,"bid":28,"ask":28.2,"last":28.09,"theta":-5.296,"vega":2.823,"contractSymbol":"SPXW 260709P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"put","volume":21,"oi":842,"ivRaw":10.54,"delta":-0.504,"gamma":0.005,"optionHigh":41.7,"optionLow":29.9,"bid":30,"ask":30.2,"last":30.22,"theta":-5.25,"vega":2.827,"contractSymbol":"SPXW 260709P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"put","volume":12,"oi":71,"ivRaw":11.24,"delta":-0.529,"gamma":0.005,"optionHigh":44.2,"optionLow":32.82,"bid":32.1,"ask":32.4,"last":32.82,"theta":-5.578,"vega":2.82,"contractSymbol":"SPXW 260709P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"put","volume":4,"oi":27,"ivRaw":11.087,"delta":-0.554,"gamma":0.005,"optionHigh":42.5,"optionLow":34.66,"bid":34.4,"ask":34.7,"last":34.66,"theta":-5.476,"vega":2.801,"contractSymbol":"SPXW 260709P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"put","volume":7,"oi":52,"ivRaw":10.94,"delta":-0.58,"gamma":0.005,"optionHigh":45.1,"optionLow":37.09,"bid":36.8,"ask":37.1,"last":37.09,"theta":-5.352,"vega":2.77,"contractSymbol":"SPXW 260709P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"put","volume":4,"oi":7,"ivRaw":10.782,"delta":-0.607,"gamma":0.005,"optionHigh":50.6,"optionLow":45.3,"bid":39.4,"ask":39.7,"last":45.3,"theta":-5.197,"vega":2.725,"contractSymbol":"SPXW 260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"put","volume":10,"oi":237,"ivRaw":10.664,"delta":-0.633,"gamma":0.005,"optionHigh":54.8,"optionLow":45.4,"bid":42.1,"ask":42.4,"last":45.4,"theta":-5.035,"vega":2.668,"contractSymbol":"SPXW 260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"put","volume":6,"oi":27,"ivRaw":10.53,"delta":-0.66,"gamma":0.005,"optionHigh":58.06,"optionLow":48.4,"bid":45,"ask":45.3,"last":48.4,"theta":-4.841,"vega":2.597,"contractSymbol":"SPXW 260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"put","volume":0,"oi":87,"ivRaw":10.38,"delta":-0.686,"gamma":0.005,"optionHigh":0,"optionLow":0,"bid":48,"ask":48.4,"last":116.11,"theta":-4.616,"vega":2.513,"contractSymbol":"SPXW 260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"put","volume":0,"oi":10,"ivRaw":10.253,"delta":-0.712,"gamma":0.005,"optionHigh":0,"optionLow":0,"bid":49.6,"ask":53.7,"last":122.54,"theta":-4.383,"vega":2.417,"contractSymbol":"SPXW 260709P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"put","volume":4,"oi":15,"ivRaw":10.151,"delta":-0.737,"gamma":0.005,"optionHigh":67.42,"optionLow":67.03,"bid":52.8,"ask":56.9,"last":67.42,"theta":-4.146,"vega":2.311,"contractSymbol":"SPXW 260709P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"put","volume":4,"oi":128,"ivRaw":10.033,"delta":-0.762,"gamma":0.004,"optionHigh":71.22,"optionLow":70.54,"bid":56.8,"ask":60.5,"last":71.22,"theta":-3.886,"vega":2.193,"contractSymbol":"SPXW 260709P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":4,"type":"put","volume":226,"oi":591,"ivRaw":12.188,"delta":-0.322,"gamma":0.004,"optionHigh":31.9,"optionLow":20.9,"bid":20.6,"ask":20.8,"last":20.9,"theta":-4.413,"vega":2.906,"contractSymbol":"SPXW 260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":4,"type":"put","volume":60,"oi":487,"ivRaw":12.044,"delta":-0.338,"gamma":0.004,"optionHigh":32.81,"optionLow":21.95,"bid":21.8,"ask":22,"last":21.95,"theta":-4.464,"vega":2.966,"contractSymbol":"SPXW 260710P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":4,"type":"put","volume":146,"oi":293,"ivRaw":11.89,"delta":-0.356,"gamma":0.004,"optionHigh":35.2,"optionLow":25,"bid":23.1,"ask":23.3,"last":25.19,"theta":-4.502,"vega":3.021,"contractSymbol":"SPXW 260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"put","volume":37,"oi":211,"ivRaw":11.727,"delta":-0.374,"gamma":0.004,"optionHigh":34.64,"optionLow":24.65,"bid":24.4,"ask":24.7,"last":25.12,"theta":-4.527,"vega":3.071,"contractSymbol":"SPXW 260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"put","volume":451,"oi":3114,"ivRaw":11.583,"delta":-0.393,"gamma":0.004,"optionHigh":39.3,"optionLow":25.75,"bid":25.9,"ask":26.2,"last":25.75,"theta":-4.546,"vega":3.117,"contractSymbol":"SPXW 260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"put","volume":53,"oi":75,"ivRaw":11.412,"delta":-0.412,"gamma":0.004,"optionHigh":41,"optionLow":27.3,"bid":27.4,"ask":27.7,"last":28.34,"theta":-4.546,"vega":3.156,"contractSymbol":"SPXW 260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"put","volume":90,"oi":220,"ivRaw":11.276,"delta":-0.433,"gamma":0.004,"optionHigh":42.33,"optionLow":29.37,"bid":29.1,"ask":29.3,"last":30,"theta":-4.546,"vega":3.188,"contractSymbol":"SPXW 260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"put","volume":232,"oi":138,"ivRaw":11.108,"delta":-0.454,"gamma":0.004,"optionHigh":43.54,"optionLow":30.65,"bid":30.8,"ask":31.1,"last":30.65,"theta":-4.519,"vega":3.213,"contractSymbol":"SPXW 260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"put","volume":310,"oi":692,"ivRaw":10.969,"delta":-0.475,"gamma":0.004,"optionHigh":45.2,"optionLow":32.34,"bid":32.7,"ask":32.9,"last":32.45,"theta":-4.49,"vega":3.229,"contractSymbol":"SPXW 260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"put","volume":54,"oi":477,"ivRaw":10.814,"delta":-0.498,"gamma":0.005,"optionHigh":47.38,"optionLow":34.5,"bid":34.6,"ask":34.9,"last":34.5,"theta":-4.439,"vega":3.235,"contractSymbol":"SPXW 260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"put","volume":72,"oi":125,"ivRaw":11.653,"delta":-0.519,"gamma":0.004,"optionHigh":49,"optionLow":36.31,"bid":36.7,"ask":37,"last":37,"theta":-4.775,"vega":3.231,"contractSymbol":"SPXW 260710P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"put","volume":13,"oi":115,"ivRaw":11.507,"delta":-0.54,"gamma":0.004,"optionHigh":53.87,"optionLow":43,"bid":38.9,"ask":39.2,"last":43,"theta":-4.696,"vega":3.218,"contractSymbol":"SPXW 260710P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"put","volume":10,"oi":158,"ivRaw":11.357,"delta":-0.562,"gamma":0.004,"optionHigh":54.9,"optionLow":48.37,"bid":41.2,"ask":41.5,"last":52,"theta":-4.6,"vega":3.195,"contractSymbol":"SPXW 260710P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"put","volume":10,"oi":25,"ivRaw":11.234,"delta":-0.585,"gamma":0.004,"optionHigh":59.42,"optionLow":46.5,"bid":43.6,"ask":43.9,"last":46.5,"theta":-4.498,"vega":3.162,"contractSymbol":"SPXW 260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"put","volume":83,"oi":1674,"ivRaw":11.108,"delta":-0.607,"gamma":0.004,"optionHigh":61.46,"optionLow":49.86,"bid":46.2,"ask":46.5,"last":51.3,"theta":-4.381,"vega":3.118,"contractSymbol":"SPXW 260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"put","volume":7,"oi":92,"ivRaw":10.974,"delta":-0.63,"gamma":0.004,"optionHigh":56.87,"optionLow":52.71,"bid":48.9,"ask":49.2,"last":52.71,"theta":-4.244,"vega":3.062,"contractSymbol":"SPXW 260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"put","volume":7,"oi":242,"ivRaw":10.849,"delta":-0.652,"gamma":0.004,"optionHigh":63,"optionLow":56,"bid":51.8,"ask":52.1,"last":57.2,"theta":-4.095,"vega":2.996,"contractSymbol":"SPXW 260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"put","volume":2,"oi":25,"ivRaw":10.735,"delta":-0.675,"gamma":0.004,"optionHigh":60.1,"optionLow":58.2,"bid":54.8,"ask":55.1,"last":58.2,"theta":-3.938,"vega":2.919,"contractSymbol":"SPXW 260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"put","volume":48,"oi":147,"ivRaw":10.613,"delta":-0.697,"gamma":0.004,"optionHigh":72.55,"optionLow":58.09,"bid":57.9,"ask":58.2,"last":58.09,"theta":-3.763,"vega":2.832,"contractSymbol":"SPXW 260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"put","volume":3,"oi":395,"ivRaw":10.52,"delta":-0.719,"gamma":0.004,"optionHigh":71.8,"optionLow":62.21,"bid":59.8,"ask":63.7,"last":62.21,"theta":-3.591,"vega":2.736,"contractSymbol":"SPXW 260710P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":7,"type":"put","volume":58,"oi":107,"ivRaw":10.551,"delta":-0.345,"gamma":0.003,"optionHigh":34,"optionLow":26.1,"bid":25.8,"ask":26,"last":26.56,"theta":-3.015,"vega":3.904,"contractSymbol":"SPXW 260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":7,"type":"put","volume":53,"oi":122,"ivRaw":10.426,"delta":-0.36,"gamma":0.003,"optionHigh":37.75,"optionLow":27.99,"bid":27.1,"ask":27.3,"last":27.99,"theta":-3.033,"vega":3.965,"contractSymbol":"SPXW 260713P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":7,"type":"put","volume":33,"oi":156,"ivRaw":10.308,"delta":-0.376,"gamma":0.003,"optionHigh":39.8,"optionLow":28.46,"bid":28.4,"ask":28.7,"last":28.46,"theta":-3.048,"vega":4.022,"contractSymbol":"SPXW 260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"put","volume":11,"oi":49,"ivRaw":10.183,"delta":-0.393,"gamma":0.004,"optionHigh":41,"optionLow":31.5,"bid":29.9,"ask":30.1,"last":31.5,"theta":-3.055,"vega":4.072,"contractSymbol":"SPXW 260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"put","volume":335,"oi":842,"ivRaw":10.064,"delta":-0.41,"gamma":0.004,"optionHigh":44.9,"optionLow":31.25,"bid":31.4,"ask":31.6,"last":31.3,"theta":-3.061,"vega":4.118,"contractSymbol":"SPXW 260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"put","volume":41,"oi":38,"ivRaw":9.939,"delta":-0.427,"gamma":0.004,"optionHigh":45.71,"optionLow":35,"bid":33,"ask":33.2,"last":35.65,"theta":-3.057,"vega":4.156,"contractSymbol":"SPXW 260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"put","volume":65,"oi":91,"ivRaw":9.805,"delta":-0.445,"gamma":0.004,"optionHigh":47.8,"optionLow":34.86,"bid":34.6,"ask":34.9,"last":34.86,"theta":-3.045,"vega":4.187,"contractSymbol":"SPXW 260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"put","volume":37,"oi":55,"ivRaw":9.674,"delta":-0.464,"gamma":0.004,"optionHigh":45.4,"optionLow":36.9,"bid":36.4,"ask":36.7,"last":36.9,"theta":-3.028,"vega":4.209,"contractSymbol":"SPXW 260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"put","volume":28,"oi":96,"ivRaw":9.556,"delta":-0.483,"gamma":0.004,"optionHigh":51.35,"optionLow":41.6,"bid":38.2,"ask":38.5,"last":41.85,"theta":-3.007,"vega":4.222,"contractSymbol":"SPXW 260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"put","volume":42,"oi":180,"ivRaw":9.429,"delta":-0.503,"gamma":0.004,"optionHigh":52.87,"optionLow":40.1,"bid":40.2,"ask":40.5,"last":40.68,"theta":-2.977,"vega":4.226,"contractSymbol":"SPXW 260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"put","volume":9,"oi":78,"ivRaw":10.599,"delta":-0.52,"gamma":0.004,"optionHigh":46.95,"optionLow":43.5,"bid":42.2,"ask":42.5,"last":43.5,"theta":-3.331,"vega":4.221,"contractSymbol":"SPXW 260713P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"put","volume":141,"oi":23,"ivRaw":10.487,"delta":-0.538,"gamma":0.004,"optionHigh":57.16,"optionLow":52.2,"bid":44.4,"ask":44.7,"last":52.2,"theta":-3.29,"vega":4.207,"contractSymbol":"SPXW 260713P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"put","volume":141,"oi":46,"ivRaw":10.376,"delta":-0.557,"gamma":0.004,"optionHigh":59.71,"optionLow":54.6,"bid":46.7,"ask":46.9,"last":54.6,"theta":-3.243,"vega":4.183,"contractSymbol":"SPXW 260713P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"put","volume":4,"oi":5,"ivRaw":10.265,"delta":-0.575,"gamma":0.004,"optionHigh":52,"optionLow":50.2,"bid":49,"ask":49.3,"last":50.2,"theta":-3.189,"vega":4.15,"contractSymbol":"SPXW 260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"put","volume":59,"oi":450,"ivRaw":10.146,"delta":-0.594,"gamma":0.004,"optionHigh":67.05,"optionLow":51.2,"bid":51.5,"ask":51.8,"last":51.2,"theta":-3.125,"vega":4.107,"contractSymbol":"SPXW 260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"put","volume":2,"oi":7,"ivRaw":10.048,"delta":-0.613,"gamma":0.004,"optionHigh":59.15,"optionLow":58.22,"bid":54.1,"ask":54.4,"last":59.15,"theta":-3.06,"vega":4.054,"contractSymbol":"SPXW 260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"put","volume":2,"oi":13,"ivRaw":9.939,"delta":-0.632,"gamma":0.004,"optionHigh":57.37,"optionLow":57.37,"bid":56.8,"ask":57.1,"last":57.37,"theta":-2.985,"vega":3.99,"contractSymbol":"SPXW 260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"put","volume":13,"oi":0,"ivRaw":9.828,"delta":-0.652,"gamma":0.004,"optionHigh":71.4,"optionLow":64.3,"bid":59.6,"ask":60,"last":64.3,"theta":-2.902,"vega":3.916,"contractSymbol":"SPXW 260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"put","volume":1,"oi":9,"ivRaw":9.729,"delta":-0.671,"gamma":0.004,"optionHigh":71.46,"optionLow":71.46,"bid":62.6,"ask":62.9,"last":71.46,"theta":-2.817,"vega":3.831,"contractSymbol":"SPXW 260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"put","volume":0,"oi":133,"ivRaw":9.63,"delta":-0.69,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.6,"ask":65.9,"last":141.14,"theta":-2.725,"vega":3.736,"contractSymbol":"SPXW 260713P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":8,"type":"put","volume":10,"oi":184,"ivRaw":11.341,"delta":-0.363,"gamma":0.003,"optionHigh":42.7,"optionLow":37.82,"bid":31.6,"ask":32.1,"last":38.45,"theta":-3.071,"vega":4.24,"contractSymbol":"SPXW 260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":57,"ivRaw":11.217,"delta":-0.377,"gamma":0.003,"optionHigh":39.02,"optionLow":39.02,"bid":33.1,"ask":33.5,"last":39.02,"theta":-3.078,"vega":4.291,"contractSymbol":"SPXW 260714P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":8,"type":"put","volume":19,"oi":210,"ivRaw":11.11,"delta":-0.391,"gamma":0.003,"optionHigh":42.7,"optionLow":40.98,"bid":34.5,"ask":34.9,"last":40.98,"theta":-3.086,"vega":4.339,"contractSymbol":"SPXW 260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"put","volume":4,"oi":35,"ivRaw":10.978,"delta":-0.405,"gamma":0.003,"optionHigh":47.5,"optionLow":38.13,"bid":36,"ask":36.4,"last":38.13,"theta":-3.085,"vega":4.381,"contractSymbol":"SPXW 260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"put","volume":55,"oi":717,"ivRaw":10.867,"delta":-0.42,"gamma":0.003,"optionHigh":48.7,"optionLow":38.44,"bid":37.6,"ask":38,"last":38.44,"theta":-3.085,"vega":4.418,"contractSymbol":"SPXW 260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"put","volume":1,"oi":16,"ivRaw":10.761,"delta":-0.436,"gamma":0.003,"optionHigh":50.47,"optionLow":50.47,"bid":39.3,"ask":39.7,"last":50.47,"theta":-3.081,"vega":4.45,"contractSymbol":"SPXW 260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"put","volume":73,"oi":191,"ivRaw":10.637,"delta":-0.451,"gamma":0.003,"optionHigh":51.88,"optionLow":44,"bid":41,"ask":41.4,"last":44,"theta":-3.068,"vega":4.475,"contractSymbol":"SPXW 260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"put","volume":13,"oi":63,"ivRaw":10.53,"delta":-0.468,"gamma":0.003,"optionHigh":55.4,"optionLow":49,"bid":42.8,"ask":43.2,"last":49,"theta":-3.055,"vega":4.494,"contractSymbol":"SPXW 260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"put","volume":43,"oi":59,"ivRaw":10.416,"delta":-0.484,"gamma":0.003,"optionHigh":56.12,"optionLow":51.52,"bid":44.7,"ask":45.1,"last":56.12,"theta":-3.034,"vega":4.505,"contractSymbol":"SPXW 260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"put","volume":11,"oi":104,"ivRaw":10.308,"delta":-0.501,"gamma":0.003,"optionHigh":55.49,"optionLow":52,"bid":46.7,"ask":47.1,"last":52,"theta":-3.01,"vega":4.508,"contractSymbol":"SPXW 260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"put","volume":12,"oi":23,"ivRaw":11.562,"delta":-0.516,"gamma":0.003,"optionHigh":54.2,"optionLow":53.46,"bid":48.7,"ask":49.1,"last":53.46,"theta":-3.364,"vega":4.505,"contractSymbol":"SPXW 260714P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":30,"ivRaw":11.451,"delta":-0.531,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":50.9,"ask":51.3,"last":53.9,"theta":-3.327,"vega":4.494,"contractSymbol":"SPXW 260714P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"put","volume":1,"oi":23,"ivRaw":11.333,"delta":-0.547,"gamma":0.003,"optionHigh":61.83,"optionLow":61.83,"bid":53.1,"ask":53.5,"last":61.83,"theta":-3.284,"vega":4.477,"contractSymbol":"SPXW 260714P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"put","volume":25,"oi":19,"ivRaw":11.23,"delta":-0.563,"gamma":0.003,"optionHigh":54.85,"optionLow":54.83,"bid":55.4,"ask":55.8,"last":54.83,"theta":-3.239,"vega":4.452,"contractSymbol":"SPXW 260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"put","volume":30,"oi":37,"ivRaw":11.13,"delta":-0.579,"gamma":0.003,"optionHigh":70.77,"optionLow":57.23,"bid":57.8,"ask":58.2,"last":57.23,"theta":-3.191,"vega":4.419,"contractSymbol":"SPXW 260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":11,"ivRaw":11.013,"delta":-0.596,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60.2,"ask":60.7,"last":62,"theta":-3.132,"vega":4.377,"contractSymbol":"SPXW 260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":21,"ivRaw":10.944,"delta":-0.612,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.8,"ask":63.4,"last":86.31,"theta":-3.081,"vega":4.329,"contractSymbol":"SPXW 260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":4,"ivRaw":10.843,"delta":-0.629,"gamma":0.003,"optionHigh":73.49,"optionLow":73.49,"bid":65.6,"ask":66.1,"last":73.49,"theta":-3.016,"vega":4.272,"contractSymbol":"SPXW 260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":19,"ivRaw":10.734,"delta":-0.645,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.4,"ask":69,"last":87.01,"theta":-2.943,"vega":4.206,"contractSymbol":"SPXW 260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":75,"ivRaw":10.65,"delta":-0.662,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":71.8,"last":71.92,"theta":-2.873,"vega":4.133,"contractSymbol":"SPXW 260714P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":9,"type":"put","volume":21,"oi":140,"ivRaw":11.549,"delta":-0.373,"gamma":0.003,"optionHigh":43.28,"optionLow":41.18,"bid":35.6,"ask":36,"last":41.2,"theta":-2.987,"vega":4.532,"contractSymbol":"SPXW 260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":9,"type":"put","volume":10,"oi":31,"ivRaw":11.432,"delta":-0.386,"gamma":0.003,"optionHigh":44.93,"optionLow":44.93,"bid":37.1,"ask":37.5,"last":44.93,"theta":-2.992,"vega":4.579,"contractSymbol":"SPXW 260715P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":9,"type":"put","volume":3,"oi":261,"ivRaw":11.332,"delta":-0.399,"gamma":0.003,"optionHigh":44.3,"optionLow":44.3,"bid":38.6,"ask":38.9,"last":44.3,"theta":-2.998,"vega":4.622,"contractSymbol":"SPXW 260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"put","volume":1,"oi":172,"ivRaw":11.231,"delta":-0.413,"gamma":0.003,"optionHigh":43.7,"optionLow":43.7,"bid":40.1,"ask":40.6,"last":43.7,"theta":-3.001,"vega":4.661,"contractSymbol":"SPXW 260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"put","volume":13,"oi":403,"ivRaw":11.117,"delta":-0.427,"gamma":0.003,"optionHigh":51.32,"optionLow":41.5,"bid":41.8,"ask":42.2,"last":41.6,"theta":-2.996,"vega":4.694,"contractSymbol":"SPXW 260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":22,"ivRaw":10.999,"delta":-0.441,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":43.5,"ask":43.8,"last":88.72,"theta":-2.987,"vega":4.722,"contractSymbol":"SPXW 260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"put","volume":14,"oi":64,"ivRaw":10.898,"delta":-0.456,"gamma":0.003,"optionHigh":55.6,"optionLow":47.81,"bid":45.2,"ask":45.6,"last":47.81,"theta":-2.979,"vega":4.745,"contractSymbol":"SPXW 260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"put","volume":14,"oi":55,"ivRaw":10.782,"delta":-0.471,"gamma":0.003,"optionHigh":54.9,"optionLow":49.1,"bid":47.1,"ask":47.4,"last":49.9,"theta":-2.962,"vega":4.762,"contractSymbol":"SPXW 260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"put","volume":39,"oi":16,"ivRaw":10.681,"delta":-0.486,"gamma":0.003,"optionHigh":55.6,"optionLow":51.53,"bid":49,"ask":49.4,"last":51.53,"theta":-2.945,"vega":4.771,"contractSymbol":"SPXW 260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"put","volume":1,"oi":90,"ivRaw":10.577,"delta":-0.502,"gamma":0.003,"optionHigh":58.24,"optionLow":58.24,"bid":50.9,"ask":51.4,"last":58.24,"theta":-2.923,"vega":4.774,"contractSymbol":"SPXW 260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":58,"ivRaw":10.453,"delta":-0.518,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":53,"ask":53.4,"last":69.36,"theta":-2.89,"vega":4.769,"contractSymbol":"SPXW 260715P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":53,"ivRaw":11.814,"delta":-0.529,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":55.1,"ask":55.4,"last":95.4,"theta":-3.248,"vega":4.761,"contractSymbol":"SPXW 260715P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":14,"ivRaw":11.694,"delta":-0.544,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57.3,"ask":57.6,"last":66,"theta":-3.209,"vega":4.745,"contractSymbol":"SPXW 260715P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":13,"ivRaw":11.59,"delta":-0.559,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.4,"ask":60,"last":113.1,"theta":-3.169,"vega":4.722,"contractSymbol":"SPXW 260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"put","volume":6,"oi":68,"ivRaw":11.49,"delta":-0.573,"gamma":0.003,"optionHigh":72.3,"optionLow":72.3,"bid":61.8,"ask":62.4,"last":72.3,"theta":-3.127,"vega":4.693,"contractSymbol":"SPXW 260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":14,"ivRaw":11.395,"delta":-0.588,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.3,"ask":64.8,"last":79,"theta":-3.081,"vega":4.656,"contractSymbol":"SPXW 260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":8,"ivRaw":11.283,"delta":-0.604,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.4,"last":140.12,"theta":-3.026,"vega":4.612,"contractSymbol":"SPXW 260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":11.202,"delta":-0.618,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":70,"last":0,"theta":-2.976,"vega":4.561,"contractSymbol":"SPXW 260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":13,"ivRaw":11.099,"delta":-0.634,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.2,"ask":72.8,"last":102.6,"theta":-2.915,"vega":4.502,"contractSymbol":"SPXW 260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":18,"ivRaw":11.023,"delta":-0.649,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.6,"last":108.6,"theta":-2.858,"vega":4.437,"contractSymbol":"SPXW 260715P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":73,"ivRaw":11.72,"delta":-0.38,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":39.2,"ask":39.6,"last":68.57,"theta":-2.882,"vega":4.799,"contractSymbol":"SPXW 260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":10,"type":"put","volume":1,"oi":130,"ivRaw":11.61,"delta":-0.393,"gamma":0.003,"optionHigh":47.1,"optionLow":47.1,"bid":40.6,"ask":41,"last":47.1,"theta":-2.885,"vega":4.843,"contractSymbol":"SPXW 260716P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":10,"type":"put","volume":4,"oi":169,"ivRaw":11.511,"delta":-0.405,"gamma":0.003,"optionHigh":48.75,"optionLow":46.33,"bid":42.1,"ask":42.6,"last":46.77,"theta":-2.888,"vega":4.883,"contractSymbol":"SPXW 260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":31,"ivRaw":11.41,"delta":-0.418,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":43.7,"ask":44.2,"last":84.7,"theta":-2.887,"vega":4.919,"contractSymbol":"SPXW 260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"put","volume":43,"oi":703,"ivRaw":11.297,"delta":-0.431,"gamma":0.003,"optionHigh":55.18,"optionLow":48.01,"bid":45.3,"ask":45.8,"last":48.01,"theta":-2.881,"vega":4.951,"contractSymbol":"SPXW 260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"put","volume":11,"oi":20,"ivRaw":11.201,"delta":-0.444,"gamma":0.003,"optionHigh":52.32,"optionLow":50.18,"bid":47,"ask":47.5,"last":50.18,"theta":-2.875,"vega":4.977,"contractSymbol":"SPXW 260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"put","volume":5,"oi":28,"ivRaw":11.082,"delta":-0.458,"gamma":0.003,"optionHigh":60.38,"optionLow":54.7,"bid":48.8,"ask":49.2,"last":60.38,"theta":-2.861,"vega":4.998,"contractSymbol":"SPXW 260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"put","volume":71,"oi":116,"ivRaw":10.989,"delta":-0.472,"gamma":0.003,"optionHigh":61.66,"optionLow":53.6,"bid":50.6,"ask":51,"last":53.6,"theta":-2.849,"vega":5.014,"contractSymbol":"SPXW 260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"put","volume":12,"oi":30,"ivRaw":10.872,"delta":-0.487,"gamma":0.003,"optionHigh":63.18,"optionLow":60.8,"bid":52.5,"ask":53,"last":61.45,"theta":-2.828,"vega":5.023,"contractSymbol":"SPXW 260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"put","volume":11,"oi":89,"ivRaw":10.774,"delta":-0.501,"gamma":0.003,"optionHigh":60.98,"optionLow":60.72,"bid":54.5,"ask":55,"last":60.72,"theta":-2.808,"vega":5.026,"contractSymbol":"SPXW 260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":57,"ivRaw":10.657,"delta":-0.516,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56.5,"ask":57,"last":92.34,"theta":-2.779,"vega":5.021,"contractSymbol":"SPXW 260716P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"put","volume":11,"oi":58,"ivRaw":12.09,"delta":-0.526,"gamma":0.003,"optionHigh":68,"optionLow":58.5,"bid":58.6,"ask":59,"last":58.5,"theta":-3.137,"vega":5.015,"contractSymbol":"SPXW 260716P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"put","volume":5,"oi":9,"ivRaw":11.98,"delta":-0.54,"gamma":0.003,"optionHigh":70.3,"optionLow":70.3,"bid":60.8,"ask":61.2,"last":70.3,"theta":-3.103,"vega":5,"contractSymbol":"SPXW 260716P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":11,"ivRaw":11.885,"delta":-0.553,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":63,"ask":63.5,"last":65.29,"theta":-3.069,"vega":4.98,"contractSymbol":"SPXW 260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"put","volume":5,"oi":67,"ivRaw":11.785,"delta":-0.567,"gamma":0.003,"optionHigh":79.8,"optionLow":77.34,"bid":65.4,"ask":65.8,"last":77.34,"theta":-3.031,"vega":4.954,"contractSymbol":"SPXW 260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":11.692,"delta":-0.581,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.4,"last":0,"theta":-2.99,"vega":4.921,"contractSymbol":"SPXW 260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":15,"ivRaw":11.596,"delta":-0.595,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.3,"ask":70.8,"last":138.92,"theta":-2.946,"vega":4.882,"contractSymbol":"SPXW 260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":10,"ivRaw":11.504,"delta":-0.609,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.9,"ask":73.4,"last":96.5,"theta":-2.899,"vega":4.836,"contractSymbol":"SPXW 260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"put","volume":1,"oi":14,"ivRaw":11.417,"delta":-0.623,"gamma":0.003,"optionHigh":85.86,"optionLow":85.86,"bid":75.6,"ask":76,"last":85.86,"theta":-2.849,"vega":4.784,"contractSymbol":"SPXW 260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":65,"ivRaw":11.315,"delta":-0.637,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":78.8,"last":82.55,"theta":-2.792,"vega":4.724,"contractSymbol":"SPXW 260716P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":11,"type":"put","volume":3,"oi":582,"ivRaw":11.75,"delta":-0.38,"gamma":0.002,"optionHigh":43.73,"optionLow":43.73,"bid":40.4,"ask":41,"last":43.73,"theta":-2.724,"vega":4.963,"contractSymbol":"SPX 260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":11,"type":"put","volume":10,"oi":1305,"ivRaw":11.634,"delta":-0.391,"gamma":0.003,"optionHigh":50.02,"optionLow":46.97,"bid":41.9,"ask":42.5,"last":50.02,"theta":-2.721,"vega":5.007,"contractSymbol":"SPX 260717P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":11,"type":"put","volume":3,"oi":533,"ivRaw":11.529,"delta":-0.403,"gamma":0.003,"optionHigh":48.5,"optionLow":48.16,"bid":43.4,"ask":44,"last":48.16,"theta":-2.72,"vega":5.047,"contractSymbol":"SPX 260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"put","volume":0,"oi":474,"ivRaw":11.424,"delta":-0.416,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":44.9,"ask":45.5,"last":78,"theta":-2.716,"vega":5.084,"contractSymbol":"SPX 260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"put","volume":442,"oi":23076,"ivRaw":11.326,"delta":-0.428,"gamma":0.003,"optionHigh":58.06,"optionLow":46.3,"bid":46.5,"ask":47.1,"last":47.09,"theta":-2.711,"vega":5.116,"contractSymbol":"SPX 260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"put","volume":7,"oi":650,"ivRaw":11.217,"delta":-0.441,"gamma":0.003,"optionHigh":54.86,"optionLow":48.1,"bid":48.2,"ask":48.8,"last":48.1,"theta":-2.7,"vega":5.144,"contractSymbol":"SPX 260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"put","volume":13,"oi":436,"ivRaw":11.124,"delta":-0.455,"gamma":0.003,"optionHigh":62.1,"optionLow":50.61,"bid":50,"ask":50.6,"last":50.61,"theta":-2.69,"vega":5.167,"contractSymbol":"SPX 260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"put","volume":50,"oi":206,"ivRaw":11.018,"delta":-0.468,"gamma":0.003,"optionHigh":65.4,"optionLow":51.8,"bid":51.8,"ask":52.4,"last":51.8,"theta":-2.674,"vega":5.184,"contractSymbol":"SPX 260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"put","volume":84,"oi":501,"ivRaw":10.909,"delta":-0.482,"gamma":0.003,"optionHigh":66.6,"optionLow":54.24,"bid":53.6,"ask":54.2,"last":54.24,"theta":-2.654,"vega":5.195,"contractSymbol":"SPX 260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"put","volume":105,"oi":1148,"ivRaw":10.809,"delta":-0.496,"gamma":0.003,"optionHigh":68.7,"optionLow":58.2,"bid":55.6,"ask":56.2,"last":58.3,"theta":-2.633,"vega":5.2,"contractSymbol":"SPX 260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"put","volume":38,"oi":1209,"ivRaw":10.701,"delta":-0.51,"gamma":0.003,"optionHigh":69.7,"optionLow":60.6,"bid":57.6,"ask":58.2,"last":61.3,"theta":-2.606,"vega":5.199,"contractSymbol":"SPX 260717P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"put","volume":12,"oi":242,"ivRaw":12.185,"delta":-0.521,"gamma":0.003,"optionHigh":68.4,"optionLow":59.8,"bid":59.6,"ask":60.3,"last":59.8,"theta":-2.963,"vega":5.193,"contractSymbol":"SPX 260717P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"put","volume":20,"oi":353,"ivRaw":12.084,"delta":-0.533,"gamma":0.003,"optionHigh":68.87,"optionLow":62.3,"bid":61.7,"ask":62.4,"last":62.3,"theta":-2.932,"vega":5.182,"contractSymbol":"SPX 260717P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"put","volume":0,"oi":273,"ivRaw":11.99,"delta":-0.546,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":63.9,"ask":64.6,"last":104.95,"theta":-2.899,"vega":5.165,"contractSymbol":"SPX 260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"put","volume":339,"oi":15266,"ivRaw":11.891,"delta":-0.56,"gamma":0.003,"optionHigh":75.7,"optionLow":66.93,"bid":66.2,"ask":66.9,"last":66.93,"theta":-2.862,"vega":5.142,"contractSymbol":"SPX 260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"put","volume":0,"oi":205,"ivRaw":11.799,"delta":-0.573,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.5,"ask":69.3,"last":128.6,"theta":-2.824,"vega":5.113,"contractSymbol":"SPX 260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"put","volume":0,"oi":543,"ivRaw":11.703,"delta":-0.586,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.9,"ask":71.8,"last":134.33,"theta":-2.781,"vega":5.078,"contractSymbol":"SPX 260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"put","volume":3,"oi":401,"ivRaw":11.613,"delta":-0.6,"gamma":0.003,"optionHigh":78.8,"optionLow":78.6,"bid":73.5,"ask":74.4,"last":78.8,"theta":-2.736,"vega":5.037,"contractSymbol":"SPX 260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"put","volume":8,"oi":194,"ivRaw":11.511,"delta":-0.613,"gamma":0.003,"optionHigh":84.02,"optionLow":79.53,"bid":76,"ask":76.9,"last":79.53,"theta":-2.686,"vega":4.989,"contractSymbol":"SPX 260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"put","volume":7,"oi":2027,"ivRaw":11.423,"delta":-0.627,"gamma":0.003,"optionHigh":83.4,"optionLow":83.2,"bid":78.7,"ask":79.6,"last":83.2,"theta":-2.636,"vega":4.934,"contractSymbol":"SPX 260717P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":14,"type":"put","volume":34,"oi":67,"ivRaw":11.256,"delta":-0.394,"gamma":0.002,"optionHigh":55.16,"optionLow":46.66,"bid":46.8,"ask":47.4,"last":46.66,"theta":-2.358,"vega":5.715,"contractSymbol":"SPXW 260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":14,"type":"put","volume":10,"oi":26,"ivRaw":11.17,"delta":-0.405,"gamma":0.002,"optionHigh":55,"optionLow":50,"bid":48.3,"ask":48.8,"last":50,"theta":-2.359,"vega":5.757,"contractSymbol":"SPXW 260720P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":14,"type":"put","volume":6,"oi":51,"ivRaw":11.076,"delta":-0.416,"gamma":0.002,"optionHigh":53.74,"optionLow":51.68,"bid":49.8,"ask":50.4,"last":51.68,"theta":-2.357,"vega":5.794,"contractSymbol":"SPXW 260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"put","volume":3,"oi":29,"ivRaw":10.982,"delta":-0.427,"gamma":0.002,"optionHigh":59.48,"optionLow":59.31,"bid":51.4,"ask":52,"last":59.31,"theta":-2.353,"vega":5.828,"contractSymbol":"SPXW 260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"put","volume":31,"oi":150,"ivRaw":10.886,"delta":-0.439,"gamma":0.002,"optionHigh":61.96,"optionLow":57.29,"bid":53,"ask":53.6,"last":57.29,"theta":-2.346,"vega":5.857,"contractSymbol":"SPXW 260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"put","volume":6,"oi":3,"ivRaw":10.781,"delta":-0.451,"gamma":0.002,"optionHigh":66.15,"optionLow":61.12,"bid":54.8,"ask":55.2,"last":61.4,"theta":-2.336,"vega":5.881,"contractSymbol":"SPXW 260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"put","volume":13,"oi":114,"ivRaw":10.683,"delta":-0.463,"gamma":0.003,"optionHigh":68.1,"optionLow":62.92,"bid":56.4,"ask":57,"last":65.22,"theta":-2.325,"vega":5.901,"contractSymbol":"SPXW 260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"put","volume":25,"oi":38,"ivRaw":10.592,"delta":-0.475,"gamma":0.003,"optionHigh":71.9,"optionLow":63.4,"bid":58.4,"ask":58.8,"last":65.2,"theta":-2.313,"vega":5.915,"contractSymbol":"SPXW 260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"put","volume":11,"oi":50,"ivRaw":10.501,"delta":-0.488,"gamma":0.003,"optionHigh":68.3,"optionLow":63.31,"bid":60.2,"ask":60.8,"last":63.31,"theta":-2.3,"vega":5.924,"contractSymbol":"SPXW 260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"put","volume":12,"oi":148,"ivRaw":10.397,"delta":-0.501,"gamma":0.003,"optionHigh":73.5,"optionLow":64.51,"bid":62.2,"ask":62.6,"last":64.51,"theta":-2.281,"vega":5.926,"contractSymbol":"SPXW 260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"put","volume":4,"oi":24,"ivRaw":10.298,"delta":-0.514,"gamma":0.003,"optionHigh":74.61,"optionLow":74.61,"bid":64.1,"ask":64.6,"last":74.61,"theta":-2.26,"vega":5.923,"contractSymbol":"SPXW 260720P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"put","volume":7,"oi":3,"ivRaw":12.022,"delta":-0.522,"gamma":0.002,"optionHigh":75.28,"optionLow":66.05,"bid":66.2,"ask":66.8,"last":66.05,"theta":-2.624,"vega":5.917,"contractSymbol":"SPXW 260720P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"put","volume":5,"oi":39,"ivRaw":11.915,"delta":-0.533,"gamma":0.002,"optionHigh":77.96,"optionLow":77.96,"bid":68.3,"ask":68.8,"last":77.96,"theta":-2.598,"vega":5.905,"contractSymbol":"SPXW 260720P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"put","volume":10,"oi":2,"ivRaw":11.823,"delta":-0.545,"gamma":0.002,"optionHigh":77.78,"optionLow":77.78,"bid":70.5,"ask":71,"last":77.78,"theta":-2.573,"vega":5.888,"contractSymbol":"SPXW 260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"put","volume":0,"oi":255,"ivRaw":11.747,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.2,"last":127.48,"theta":-2.549,"vega":5.866,"contractSymbol":"SPXW 260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":11.651,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.6,"last":0,"theta":-2.519,"vega":5.838,"contractSymbol":"SPXW 260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"put","volume":1,"oi":180,"ivRaw":11.562,"delta":-0.58,"gamma":0.002,"optionHigh":86.07,"optionLow":86.07,"bid":77.4,"ask":78,"last":86.07,"theta":-2.488,"vega":5.805,"contractSymbol":"SPXW 260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"put","volume":11,"oi":0,"ivRaw":11.47,"delta":-0.592,"gamma":0.002,"optionHigh":88.74,"optionLow":87.84,"bid":79.8,"ask":80.4,"last":88.74,"theta":-2.455,"vega":5.766,"contractSymbol":"SPXW 260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"put","volume":0,"oi":18,"ivRaw":11.383,"delta":-0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.4,"ask":83,"last":142.06,"theta":-2.419,"vega":5.721,"contractSymbol":"SPXW 260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"put","volume":0,"oi":63,"ivRaw":11.318,"delta":-0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.6,"last":141.86,"theta":-2.388,"vega":5.671,"contractSymbol":"SPXW 260720P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":15,"type":"put","volume":7,"oi":23,"ivRaw":11.424,"delta":-0.398,"gamma":0.002,"optionHigh":58.39,"optionLow":56.88,"bid":50,"ask":50.4,"last":56.88,"theta":-2.314,"vega":5.93,"contractSymbol":"SPXW 260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":10,"ivRaw":11.338,"delta":-0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51.5,"ask":52,"last":85.86,"theta":-2.314,"vega":5.97,"contractSymbol":"SPXW 260721P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":15,"type":"put","volume":104,"oi":120,"ivRaw":11.252,"delta":-0.419,"gamma":0.002,"optionHigh":61.29,"optionLow":57.54,"bid":53,"ask":53.6,"last":57.54,"theta":-2.312,"vega":6.005,"contractSymbol":"SPXW 260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"put","volume":3,"oi":17,"ivRaw":11.158,"delta":-0.43,"gamma":0.002,"optionHigh":66.05,"optionLow":57.55,"bid":54.6,"ask":55.1,"last":57.55,"theta":-2.307,"vega":6.037,"contractSymbol":"SPXW 260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"put","volume":6,"oi":59,"ivRaw":11.055,"delta":-0.441,"gamma":0.002,"optionHigh":67.9,"optionLow":59.1,"bid":56.3,"ask":56.8,"last":59.1,"theta":-2.298,"vega":6.064,"contractSymbol":"SPXW 260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":1,"ivRaw":10.976,"delta":-0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58,"ask":58.4,"last":98.85,"theta":-2.293,"vega":6.088,"contractSymbol":"SPXW 260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"put","volume":21,"oi":32,"ivRaw":10.863,"delta":-0.464,"gamma":0.002,"optionHigh":71.2,"optionLow":59.3,"bid":59.7,"ask":60.2,"last":59.9,"theta":-2.278,"vega":6.106,"contractSymbol":"SPXW 260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"put","volume":32,"oi":10,"ivRaw":10.765,"delta":-0.476,"gamma":0.002,"optionHigh":70.3,"optionLow":63.13,"bid":61.6,"ask":62,"last":63.13,"theta":-2.265,"vega":6.12,"contractSymbol":"SPXW 260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"put","volume":17,"oi":48,"ivRaw":10.685,"delta":-0.488,"gamma":0.002,"optionHigh":69.5,"optionLow":63.4,"bid":63.4,"ask":64,"last":63.4,"theta":-2.254,"vega":6.128,"contractSymbol":"SPXW 260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"put","volume":1,"oi":18,"ivRaw":10.577,"delta":-0.5,"gamma":0.002,"optionHigh":73.8,"optionLow":73.8,"bid":65.3,"ask":65.8,"last":73.8,"theta":-2.235,"vega":6.131,"contractSymbol":"SPXW 260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"put","volume":14,"oi":20,"ivRaw":10.481,"delta":-0.513,"gamma":0.002,"optionHigh":77.76,"optionLow":71.05,"bid":67.3,"ask":67.8,"last":71.05,"theta":-2.216,"vega":6.128,"contractSymbol":"SPXW 260721P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"put","volume":20,"oi":16,"ivRaw":12.279,"delta":-0.52,"gamma":0.002,"optionHigh":71.35,"optionLow":71.02,"bid":69.4,"ask":69.8,"last":71.02,"theta":-2.582,"vega":6.123,"contractSymbol":"SPXW 260721P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"put","volume":1,"oi":10,"ivRaw":12.176,"delta":-0.531,"gamma":0.002,"optionHigh":79.52,"optionLow":79.52,"bid":71.5,"ask":72,"last":79.52,"theta":-2.558,"vega":6.112,"contractSymbol":"SPXW 260721P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":12.09,"delta":-0.542,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":74.2,"last":0,"theta":-2.536,"vega":6.097,"contractSymbol":"SPXW 260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":5,"ivRaw":11.993,"delta":-0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.9,"ask":76.4,"last":115,"theta":-2.509,"vega":6.076,"contractSymbol":"SPXW 260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.904,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.2,"ask":78.6,"last":0,"theta":-2.482,"vega":6.051,"contractSymbol":"SPXW 260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":78,"ivRaw":11.821,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":81,"last":139.57,"theta":-2.455,"vega":6.02,"contractSymbol":"SPXW 260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":9,"ivRaw":11.737,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.9,"ask":83.4,"last":124.4,"theta":-2.425,"vega":5.985,"contractSymbol":"SPXW 260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":74,"ivRaw":11.652,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":86,"last":115.61,"theta":-2.393,"vega":5.943,"contractSymbol":"SPXW 260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":98,"ivRaw":11.567,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.5,"last":90.14,"theta":-2.36,"vega":5.897,"contractSymbol":"SPXW 260721P07575000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":35,"ivRaw":11.612,"delta":-0.402,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.3,"ask":53.8,"last":103.18,"theta":-2.281,"vega":6.139,"contractSymbol":"SPXW 260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":7,"ivRaw":11.534,"delta":-0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":54.8,"ask":55.4,"last":96.1,"theta":-2.281,"vega":6.176,"contractSymbol":"SPXW 260722P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":16,"type":"put","volume":3,"oi":41,"ivRaw":11.44,"delta":-0.423,"gamma":0.002,"optionHigh":62.1,"optionLow":62.1,"bid":56.4,"ask":57,"last":62.1,"theta":-2.276,"vega":6.21,"contractSymbol":"SPXW 260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":7,"ivRaw":11.354,"delta":-0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58,"ask":58.6,"last":98.2,"theta":-2.272,"vega":6.24,"contractSymbol":"SPXW 260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"put","volume":4,"oi":711,"ivRaw":11.244,"delta":-0.444,"gamma":0.002,"optionHigh":63.45,"optionLow":62.75,"bid":59.7,"ask":60.2,"last":62.75,"theta":-2.261,"vega":6.266,"contractSymbol":"SPXW 260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":12,"ivRaw":11.165,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.4,"ask":62,"last":81.5,"theta":-2.256,"vega":6.288,"contractSymbol":"SPXW 260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":61,"ivRaw":11.062,"delta":-0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.1,"ask":63.6,"last":112.3,"theta":-2.243,"vega":6.305,"contractSymbol":"SPXW 260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.967,"delta":-0.477,"gamma":0.002,"optionHigh":70.3,"optionLow":70.3,"bid":64.9,"ask":65.4,"last":70.3,"theta":-2.23,"vega":6.318,"contractSymbol":"SPXW 260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"put","volume":2,"oi":61,"ivRaw":10.888,"delta":-0.488,"gamma":0.002,"optionHigh":72.08,"optionLow":72.08,"bid":66.8,"ask":67.4,"last":72.08,"theta":-2.22,"vega":6.326,"contractSymbol":"SPXW 260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":68,"ivRaw":10.783,"delta":-0.5,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.7,"ask":69.2,"last":89.22,"theta":-2.201,"vega":6.329,"contractSymbol":"SPXW 260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":89,"ivRaw":10.69,"delta":-0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.7,"ask":71.2,"last":128.5,"theta":-2.183,"vega":6.326,"contractSymbol":"SPXW 260722P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":10.59,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.7,"ask":73.2,"last":0,"theta":-2.162,"vega":6.317,"contractSymbol":"SPXW 260722P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":16,"ivRaw":12.445,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.3,"last":126.4,"theta":-2.527,"vega":6.312,"contractSymbol":"SPXW 260722P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":12.347,"delta":-0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.9,"ask":77.4,"last":0,"theta":-2.503,"vega":6.298,"contractSymbol":"SPXW 260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":25,"ivRaw":12.256,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.8,"last":103.85,"theta":-2.479,"vega":6.279,"contractSymbol":"SPXW 260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":12.171,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":81.9,"last":0,"theta":-2.455,"vega":6.256,"contractSymbol":"SPXW 260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":1,"ivRaw":12.094,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.8,"ask":84.2,"last":208,"theta":-2.431,"vega":6.228,"contractSymbol":"SPXW 260722P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.916,"delta":-0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.2,"last":0,"theta":-2.372,"vega":6.157,"contractSymbol":"SPXW 260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":60,"ivRaw":11.84,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":91.6,"last":93.28,"theta":-2.342,"vega":6.114,"contractSymbol":"SPXW 260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.763,"delta":-0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.2,"last":0,"theta":-2.311,"vega":6.066,"contractSymbol":"SPXW 260722P07580000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":17,"type":"put","volume":20,"oi":7,"ivRaw":11.79,"delta":-0.406,"gamma":0.002,"optionHigh":62.37,"optionLow":62.35,"bid":56.6,"ask":57,"last":62.37,"theta":-2.246,"vega":6.339,"contractSymbol":"SPXW 260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.704,"delta":-0.416,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.1,"ask":58.6,"last":0,"theta":-2.244,"vega":6.374,"contractSymbol":"SPXW 260723P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":17,"type":"put","volume":3,"oi":79,"ivRaw":11.61,"delta":-0.425,"gamma":0.002,"optionHigh":68.3,"optionLow":68.3,"bid":59.7,"ask":60.1,"last":68.3,"theta":-2.239,"vega":6.406,"contractSymbol":"SPXW 260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.532,"delta":-0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.3,"ask":61.8,"last":0,"theta":-2.235,"vega":6.435,"contractSymbol":"SPXW 260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"put","volume":4,"oi":224,"ivRaw":11.446,"delta":-0.446,"gamma":0.002,"optionHigh":70.37,"optionLow":68.41,"bid":63,"ask":63.4,"last":70.37,"theta":-2.229,"vega":6.46,"contractSymbol":"SPXW 260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.345,"delta":-0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.7,"ask":65.2,"last":0,"theta":-2.218,"vega":6.481,"contractSymbol":"SPXW 260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":47,"ivRaw":11.259,"delta":-0.466,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.4,"ask":67,"last":108.12,"theta":-2.209,"vega":6.498,"contractSymbol":"SPXW 260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.166,"delta":-0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.2,"ask":68.8,"last":0,"theta":-2.197,"vega":6.51,"contractSymbol":"SPXW 260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":35,"ivRaw":11.074,"delta":-0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.1,"ask":70.6,"last":103.16,"theta":-2.183,"vega":6.518,"contractSymbol":"SPXW 260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"put","volume":2,"oi":42,"ivRaw":10.987,"delta":-0.499,"gamma":0.002,"optionHigh":80.51,"optionLow":80.42,"bid":72,"ask":72.5,"last":80.51,"theta":-2.169,"vega":6.521,"contractSymbol":"SPXW 260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"put","volume":2,"oi":30,"ivRaw":10.897,"delta":-0.51,"gamma":0.002,"optionHigh":82.59,"optionLow":82.57,"bid":74,"ask":74.6,"last":82.59,"theta":-2.152,"vega":6.518,"contractSymbol":"SPXW 260723P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"put","volume":40,"oi":0,"ivRaw":10.801,"delta":-0.522,"gamma":0.002,"optionHigh":82.31,"optionLow":82.3,"bid":76,"ask":76.6,"last":82.31,"theta":-2.132,"vega":6.511,"contractSymbol":"SPXW 260723P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":30,"ivRaw":12.702,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.1,"ask":78.6,"last":114.51,"theta":-2.495,"vega":6.506,"contractSymbol":"SPXW 260723P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":12.623,"delta":-0.536,"gamma":0.002,"optionHigh":86.9,"optionLow":86.9,"bid":80.2,"ask":80.7,"last":86.9,"theta":-2.476,"vega":6.493,"contractSymbol":"SPXW 260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":82,"ivRaw":12.537,"delta":-0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.4,"ask":83,"last":108.47,"theta":-2.455,"vega":6.476,"contractSymbol":"SPXW 260723P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":5,"ivRaw":12.355,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.9,"ask":87.4,"last":156.8,"theta":-2.405,"vega":6.429,"contractSymbol":"SPXW 260723P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":4,"ivRaw":12.185,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.7,"ask":92.2,"last":113.3,"theta":-2.351,"vega":6.363,"contractSymbol":"SPXW 260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":14,"ivRaw":12.105,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":94.7,"last":96.33,"theta":-2.323,"vega":6.324,"contractSymbol":"SPXW 260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":12.033,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.2,"last":0,"theta":-2.295,"vega":6.279,"contractSymbol":"SPXW 260723P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":3,"ivRaw":11.875,"delta":-0.629,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.6,"last":153,"theta":-2.231,"vega":6.176,"contractSymbol":"SPXW 260723P07590000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":18,"type":"put","volume":98,"oi":112,"ivRaw":12.021,"delta":-0.407,"gamma":0.002,"optionHigh":66.92,"optionLow":62.44,"bid":59.4,"ask":60,"last":62.44,"theta":-2.186,"vega":6.524,"contractSymbol":"SPXW 260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":18,"type":"put","volume":2,"oi":10,"ivRaw":11.936,"delta":-0.416,"gamma":0.002,"optionHigh":64.5,"optionLow":63.8,"bid":61,"ask":61.6,"last":64.5,"theta":-2.183,"vega":6.559,"contractSymbol":"SPXW 260724P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":18,"type":"put","volume":1,"oi":293,"ivRaw":11.837,"delta":-0.425,"gamma":0.002,"optionHigh":63.03,"optionLow":63.03,"bid":62.6,"ask":63.1,"last":63.03,"theta":-2.176,"vega":6.59,"contractSymbol":"SPXW 260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":26,"ivRaw":11.761,"delta":-0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":64.7,"last":86,"theta":-2.171,"vega":6.618,"contractSymbol":"SPXW 260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"put","volume":46,"oi":1061,"ivRaw":11.663,"delta":-0.444,"gamma":0.002,"optionHigh":75.62,"optionLow":66.2,"bid":65.8,"ask":66.3,"last":66.2,"theta":-2.162,"vega":6.643,"contractSymbol":"SPXW 260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"put","volume":24,"oi":38,"ivRaw":11.566,"delta":-0.454,"gamma":0.002,"optionHigh":79,"optionLow":74.62,"bid":67.5,"ask":68,"last":79,"theta":-2.151,"vega":6.664,"contractSymbol":"SPXW 260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"put","volume":6,"oi":69,"ivRaw":11.484,"delta":-0.464,"gamma":0.002,"optionHigh":79.7,"optionLow":78.3,"bid":69.2,"ask":69.8,"last":79.7,"theta":-2.142,"vega":6.681,"contractSymbol":"SPXW 260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"put","volume":13,"oi":11,"ivRaw":11.394,"delta":-0.474,"gamma":0.002,"optionHigh":79.69,"optionLow":74.14,"bid":71,"ask":71.6,"last":74.14,"theta":-2.13,"vega":6.695,"contractSymbol":"SPXW 260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"put","volume":5,"oi":60,"ivRaw":11.297,"delta":-0.485,"gamma":0.002,"optionHigh":80.41,"optionLow":80.41,"bid":72.8,"ask":73.4,"last":80.41,"theta":-2.115,"vega":6.704,"contractSymbol":"SPXW 260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":191,"ivRaw":11.211,"delta":-0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.3,"last":116.84,"theta":-2.101,"vega":6.708,"contractSymbol":"SPXW 260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":82,"ivRaw":11.133,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.7,"ask":77.2,"last":136.84,"theta":-2.086,"vega":6.708,"contractSymbol":"SPXW 260724P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":18,"ivRaw":11.043,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79.2,"last":119,"theta":-2.068,"vega":6.703,"contractSymbol":"SPXW 260724P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":53,"ivRaw":12.997,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":81.4,"last":125.09,"theta":-2.43,"vega":6.699,"contractSymbol":"SPXW 260724P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.909,"delta":-0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.4,"last":0,"theta":-2.41,"vega":6.688,"contractSymbol":"SPXW 260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"put","volume":6,"oi":1332,"ivRaw":12.822,"delta":-0.541,"gamma":0.002,"optionHigh":94.3,"optionLow":86,"bid":85,"ask":85.5,"last":86,"theta":-2.389,"vega":6.674,"contractSymbol":"SPXW 260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":2,"ivRaw":12.742,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":87.8,"last":140.84,"theta":-2.368,"vega":6.656,"contractSymbol":"SPXW 260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":120,"ivRaw":12.654,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":90,"last":118.35,"theta":-2.343,"vega":6.633,"contractSymbol":"SPXW 260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":6,"ivRaw":12.574,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":92.4,"last":137.8,"theta":-2.319,"vega":6.607,"contractSymbol":"SPXW 260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":94,"ivRaw":12.494,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.1,"ask":94.8,"last":146.7,"theta":-2.294,"vega":6.576,"contractSymbol":"SPXW 260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":188,"ivRaw":12.406,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97.1,"last":164.48,"theta":-2.265,"vega":6.54,"contractSymbol":"SPXW 260724P07575000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-27","dte":21,"type":"put","volume":4,"oi":115,"ivRaw":12.093,"delta":-0.362,"gamma":0.002,"optionHigh":63.84,"optionLow":61.7,"bid":54.8,"ask":55.3,"last":63.82,"theta":-1.986,"vega":6.804,"contractSymbol":"SPXW 260727P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":31,"ivRaw":11.938,"delta":-0.378,"gamma":0.002,"optionHigh":62.47,"optionLow":62.47,"bid":57.5,"ask":58,"last":62.47,"theta":-1.99,"vega":6.9,"contractSymbol":"SPXW 260727P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"put","volume":10,"oi":4,"ivRaw":11.768,"delta":-0.395,"gamma":0.002,"optionHigh":69.73,"optionLow":61.4,"bid":60.3,"ask":60.8,"last":61.4,"theta":-1.988,"vega":6.986,"contractSymbol":"SPXW 260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"put","volume":1,"oi":79,"ivRaw":11.68,"delta":-0.403,"gamma":0.002,"optionHigh":67.34,"optionLow":67.34,"bid":61.7,"ask":62.4,"last":67.34,"theta":-1.985,"vega":7.025,"contractSymbol":"SPXW 260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"put","volume":5,"oi":15,"ivRaw":11.603,"delta":-0.412,"gamma":0.002,"optionHigh":68.7,"optionLow":66.5,"bid":63.2,"ask":63.8,"last":66.5,"theta":-1.983,"vega":7.062,"contractSymbol":"SPXW 260727P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"put","volume":1,"oi":43,"ivRaw":11.439,"delta":-0.43,"gamma":0.002,"optionHigh":66.88,"optionLow":66.88,"bid":66.4,"ask":67,"last":66.88,"theta":-1.975,"vega":7.127,"contractSymbol":"SPXW 260727P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":64,"ivRaw":11.264,"delta":-0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.7,"ask":70.2,"last":109.1,"theta":-1.961,"vega":7.178,"contractSymbol":"SPXW 260727P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"put","volume":1,"oi":31,"ivRaw":11.092,"delta":-0.468,"gamma":0.002,"optionHigh":78.06,"optionLow":78.06,"bid":73.1,"ask":73.6,"last":78.06,"theta":-1.943,"vega":7.214,"contractSymbol":"SPXW 260727P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":30,"ivRaw":10.93,"delta":-0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.7,"ask":77.3,"last":111.99,"theta":-1.922,"vega":7.235,"contractSymbol":"SPXW 260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":29,"ivRaw":10.839,"delta":-0.497,"gamma":0.002,"optionHigh":87.92,"optionLow":87.92,"bid":78.6,"ask":79.2,"last":87.92,"theta":-1.908,"vega":7.238,"contractSymbol":"SPXW 260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"put","volume":6,"oi":4,"ivRaw":10.758,"delta":-0.508,"gamma":0.002,"optionHigh":89.97,"optionLow":87.65,"bid":80.6,"ask":81.2,"last":89.1,"theta":-1.894,"vega":7.237,"contractSymbol":"SPXW 260727P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":7,"ivRaw":12.78,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.2,"last":121.8,"theta":-2.241,"vega":7.227,"contractSymbol":"SPXW 260727P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":79,"ivRaw":12.624,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":89.4,"last":148.82,"theta":-2.208,"vega":7.202,"contractSymbol":"SPXW 260727P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.456,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":93.8,"last":0,"theta":-2.168,"vega":7.162,"contractSymbol":"SPXW 260727P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.31,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.8,"ask":98.4,"last":0,"theta":-2.128,"vega":7.105,"contractSymbol":"SPXW 260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":16,"ivRaw":12.223,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":100.8,"last":126,"theta":-2.104,"vega":7.071,"contractSymbol":"SPXW 260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.146,"delta":-0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.7,"ask":103.2,"last":0,"theta":-2.08,"vega":7.032,"contractSymbol":"SPXW 260727P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.995,"delta":-0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.7,"ask":108.4,"last":0,"theta":-2.03,"vega":6.942,"contractSymbol":"SPXW 260727P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"put","volume":132,"oi":10,"ivRaw":11.852,"delta":-0.633,"gamma":0.002,"optionHigh":122.06,"optionLow":120.86,"bid":113,"ask":113.6,"last":120.86,"theta":-1.977,"vega":6.833,"contractSymbol":"SPXW 260727P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":5,"ivRaw":11.707,"delta":-0.652,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":119.2,"last":145.6,"theta":-1.919,"vega":6.707,"contractSymbol":"SPXW 260727P07610000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":22,"type":"put","volume":4,"oi":91,"ivRaw":12.21,"delta":-0.366,"gamma":0.002,"optionHigh":64.26,"optionLow":63.31,"bid":57.5,"ask":58,"last":64.26,"theta":-1.963,"vega":6.986,"contractSymbol":"SPXW 260728P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":24,"ivRaw":12.06,"delta":-0.382,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.2,"ask":60.7,"last":67.65,"theta":-1.967,"vega":7.079,"contractSymbol":"SPXW 260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"put","volume":3,"oi":47,"ivRaw":11.888,"delta":-0.398,"gamma":0.002,"optionHigh":65.32,"optionLow":65.32,"bid":63,"ask":63.6,"last":65.32,"theta":-1.963,"vega":7.162,"contractSymbol":"SPXW 260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":157,"ivRaw":11.802,"delta":-0.406,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.4,"ask":65,"last":102.22,"theta":-1.96,"vega":7.2,"contractSymbol":"SPXW 260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":5,"ivRaw":11.725,"delta":-0.414,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66,"ask":66.6,"last":103,"theta":-1.957,"vega":7.236,"contractSymbol":"SPXW 260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":6,"ivRaw":11.561,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.1,"ask":69.7,"last":74.53,"theta":-1.948,"vega":7.298,"contractSymbol":"SPXW 260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":335,"ivRaw":11.388,"delta":-0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":73,"last":104.26,"theta":-1.934,"vega":7.348,"contractSymbol":"SPXW 260728P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":5,"ivRaw":11.218,"delta":-0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.8,"ask":76.4,"last":117.6,"theta":-1.916,"vega":7.383,"contractSymbol":"SPXW 260728P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":5,"ivRaw":11.046,"delta":-0.487,"gamma":0.002,"optionHigh":90.33,"optionLow":90.33,"bid":79.4,"ask":80,"last":90.33,"theta":-1.894,"vega":7.403,"contractSymbol":"SPXW 260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":92,"ivRaw":10.97,"delta":-0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":82,"last":138.1,"theta":-1.883,"vega":7.406,"contractSymbol":"SPXW 260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"put","volume":7,"oi":1,"ivRaw":10.885,"delta":-0.507,"gamma":0.002,"optionHigh":91.7,"optionLow":86.85,"bid":83.2,"ask":83.8,"last":91.7,"theta":-1.869,"vega":7.405,"contractSymbol":"SPXW 260728P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":8,"ivRaw":10.712,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":87.8,"last":94.93,"theta":-1.837,"vega":7.389,"contractSymbol":"SPXW 260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"put","volume":40,"oi":15,"ivRaw":12.806,"delta":-0.538,"gamma":0.002,"optionHigh":96.36,"optionLow":96.36,"bid":91.4,"ask":92,"last":96.36,"theta":-2.184,"vega":7.373,"contractSymbol":"SPXW 260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"put","volume":40,"oi":9,"ivRaw":12.651,"delta":-0.555,"gamma":0.002,"optionHigh":100.55,"optionLow":100.55,"bid":95.8,"ask":96.4,"last":100.55,"theta":-2.149,"vega":7.336,"contractSymbol":"SPXW 260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":6,"ivRaw":12.498,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.4,"ask":101,"last":147.2,"theta":-2.109,"vega":7.283,"contractSymbol":"SPXW 260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":5,"ivRaw":12.416,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.8,"ask":103.4,"last":140.73,"theta":-2.087,"vega":7.25,"contractSymbol":"SPXW 260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.341,"delta":-0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":105.8,"last":0,"theta":-2.065,"vega":7.214,"contractSymbol":"SPXW 260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.209,"delta":-0.609,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.2,"ask":110.8,"last":0,"theta":-2.021,"vega":7.13,"contractSymbol":"SPXW 260728P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":6,"ivRaw":12.048,"delta":-0.627,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.4,"ask":116,"last":146.2,"theta":-1.967,"vega":7.027,"contractSymbol":"SPXW 260728P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":8,"ivRaw":11.908,"delta":-0.645,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.8,"ask":121.5,"last":150.6,"theta":-1.913,"vega":6.908,"contractSymbol":"SPXW 260728P07610000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":90,"ivRaw":12.537,"delta":-0.372,"gamma":0.002,"optionHigh":65.79,"optionLow":65.79,"bid":61.6,"ask":62.2,"last":65.79,"theta":-1.978,"vega":7.176,"contractSymbol":"SPXW 260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":12.379,"delta":-0.386,"gamma":0.002,"optionHigh":69.47,"optionLow":69.47,"bid":64.4,"ask":64.9,"last":69.47,"theta":-1.978,"vega":7.263,"contractSymbol":"SPXW 260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":23,"ivRaw":12.214,"delta":-0.402,"gamma":0.002,"optionHigh":76.53,"optionLow":76.53,"bid":67.2,"ask":67.8,"last":76.53,"theta":-1.974,"vega":7.341,"contractSymbol":"SPXW 260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":276,"ivRaw":12.135,"delta":-0.41,"gamma":0.002,"optionHigh":78.34,"optionLow":78.34,"bid":68.8,"ask":69.4,"last":78.34,"theta":-1.972,"vega":7.377,"contractSymbol":"SPXW 260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":1,"ivRaw":12.05,"delta":-0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":70.8,"last":93.3,"theta":-1.967,"vega":7.41,"contractSymbol":"SPXW 260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":3,"ivRaw":11.885,"delta":-0.434,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.4,"ask":74,"last":95.95,"theta":-1.957,"vega":7.469,"contractSymbol":"SPXW 260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":86,"ivRaw":11.725,"delta":-0.451,"gamma":0.002,"optionHigh":84.1,"optionLow":84.1,"bid":76.6,"ask":77.4,"last":84.1,"theta":-1.945,"vega":7.515,"contractSymbol":"SPXW 260729P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":9,"ivRaw":11.557,"delta":-0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.2,"ask":80.8,"last":103.75,"theta":-1.927,"vega":7.549,"contractSymbol":"SPXW 260729P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":12,"ivRaw":11.387,"delta":-0.487,"gamma":0.002,"optionHigh":94.63,"optionLow":94.63,"bid":83.8,"ask":84.4,"last":94.63,"theta":-1.905,"vega":7.567,"contractSymbol":"SPXW 260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":333,"ivRaw":11.313,"delta":-0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.7,"ask":86.4,"last":104.12,"theta":-1.895,"vega":7.571,"contractSymbol":"SPXW 260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":11.222,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.2,"last":0,"theta":-1.88,"vega":7.571,"contractSymbol":"SPXW 260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":11.049,"delta":-0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.6,"ask":92.2,"last":126.8,"theta":-1.849,"vega":7.556,"contractSymbol":"SPXW 260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":35,"ivRaw":13.217,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.8,"ask":96.4,"last":135,"theta":-2.201,"vega":7.542,"contractSymbol":"SPXW 260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":13.063,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.7,"last":0,"theta":-2.167,"vega":7.508,"contractSymbol":"SPXW 260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.912,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105.2,"last":0,"theta":-2.13,"vega":7.461,"contractSymbol":"SPXW 260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":2,"ivRaw":12.834,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107,"ask":107.6,"last":133.3,"theta":-2.11,"vega":7.431,"contractSymbol":"SPXW 260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.757,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110,"last":0,"theta":-2.089,"vega":7.398,"contractSymbol":"SPXW 260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.611,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":115,"last":0,"theta":-2.044,"vega":7.321,"contractSymbol":"SPXW 260729P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":29,"ivRaw":12.474,"delta":-0.619,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.2,"last":119.64,"theta":-1.999,"vega":7.228,"contractSymbol":"SPXW 260729P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.335,"delta":-0.637,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.6,"last":0,"theta":-1.948,"vega":7.12,"contractSymbol":"SPXW 260729P07610000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":502,"ivRaw":12.907,"delta":-0.377,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.3,"ask":66.8,"last":101.65,"theta":-2,"vega":7.362,"contractSymbol":"SPXW 260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":6,"ivRaw":12.747,"delta":-0.391,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.1,"ask":69.6,"last":94.22,"theta":-1.998,"vega":7.443,"contractSymbol":"SPXW 260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"put","volume":13,"oi":3,"ivRaw":12.585,"delta":-0.406,"gamma":0.002,"optionHigh":82.3,"optionLow":76.38,"bid":72,"ask":72.6,"last":79.26,"theta":-1.993,"vega":7.517,"contractSymbol":"SPXW 260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"put","volume":45,"oi":81,"ivRaw":12.51,"delta":-0.413,"gamma":0.002,"optionHigh":76.16,"optionLow":76.16,"bid":73.4,"ask":74,"last":76.16,"theta":-1.991,"vega":7.55,"contractSymbol":"SPXW 260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":8,"ivRaw":12.431,"delta":-0.421,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.6,"last":106.08,"theta":-1.987,"vega":7.581,"contractSymbol":"SPXW 260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":27,"ivRaw":12.272,"delta":-0.437,"gamma":0.002,"optionHigh":83.2,"optionLow":83.2,"bid":78.2,"ask":78.8,"last":83.2,"theta":-1.977,"vega":7.636,"contractSymbol":"SPXW 260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"put","volume":2,"oi":81,"ivRaw":12.112,"delta":-0.453,"gamma":0.002,"optionHigh":91.6,"optionLow":90.7,"bid":81.4,"ask":82.2,"last":91.6,"theta":-1.964,"vega":7.679,"contractSymbol":"SPXW 260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":1,"ivRaw":11.944,"delta":-0.47,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.6,"last":94.95,"theta":-1.946,"vega":7.711,"contractSymbol":"SPXW 260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":15,"ivRaw":11.783,"delta":-0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.2,"last":126,"theta":-1.926,"vega":7.729,"contractSymbol":"SPXW 260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":72,"ivRaw":11.698,"delta":-0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91.2,"last":96.4,"theta":-1.914,"vega":7.732,"contractSymbol":"SPXW 260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":11.616,"delta":-0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93,"last":0,"theta":-1.9,"vega":7.732,"contractSymbol":"SPXW 260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"put","volume":5,"oi":7,"ivRaw":11.447,"delta":-0.523,"gamma":0.002,"optionHigh":101,"optionLow":101,"bid":96.4,"ask":97,"last":101,"theta":-1.871,"vega":7.72,"contractSymbol":"SPXW 260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":56,"ivRaw":13.662,"delta":-0.532,"gamma":0.002,"optionHigh":106.1,"optionLow":106.1,"bid":100.6,"ask":101.2,"last":106.1,"theta":-2.224,"vega":7.707,"contractSymbol":"SPXW 260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":13.501,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.6,"last":0,"theta":-2.191,"vega":7.677,"contractSymbol":"SPXW 260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":11,"ivRaw":13.358,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110,"last":125.1,"theta":-2.156,"vega":7.634,"contractSymbol":"SPXW 260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"put","volume":8,"oi":3,"ivRaw":13.278,"delta":-0.572,"gamma":0.002,"optionHigh":122,"optionLow":116.9,"bid":111.7,"ask":112.4,"last":122,"theta":-2.137,"vega":7.607,"contractSymbol":"SPXW 260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":1,"ivRaw":13.206,"delta":-0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.8,"last":141.2,"theta":-2.117,"vega":7.577,"contractSymbol":"SPXW 260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":13.066,"delta":-0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119,"ask":119.6,"last":0,"theta":-2.077,"vega":7.508,"contractSymbol":"SPXW 260730P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":5,"ivRaw":12.938,"delta":-0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124,"ask":124.6,"last":142.2,"theta":-2.035,"vega":7.424,"contractSymbol":"SPXW 260730P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.792,"delta":-0.629,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.2,"ask":129.9,"last":0,"theta":-1.987,"vega":7.326,"contractSymbol":"SPXW 260730P07610000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":25,"type":"put","volume":21,"oi":151,"ivRaw":12.685,"delta":-0.421,"gamma":0.002,"optionHigh":85.2,"optionLow":79.82,"bid":78.2,"ask":78.7,"last":79.82,"theta":-1.957,"vega":7.737,"contractSymbol":"SPXW 260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":25,"type":"put","volume":1,"oi":49,"ivRaw":12.59,"delta":-0.428,"gamma":0.002,"optionHigh":86.85,"optionLow":86.85,"bid":79.7,"ask":80.2,"last":86.85,"theta":-1.949,"vega":7.765,"contractSymbol":"SPXW 260731P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":25,"type":"put","volume":11,"oi":158,"ivRaw":12.522,"delta":-0.436,"gamma":0.002,"optionHigh":86.9,"optionLow":81.4,"bid":81.4,"ask":81.8,"last":81.4,"theta":-1.945,"vega":7.791,"contractSymbol":"SPXW 260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"put","volume":80,"oi":96,"ivRaw":12.444,"delta":-0.444,"gamma":0.002,"optionHigh":86.28,"optionLow":84.7,"bid":83,"ask":83.5,"last":86.28,"theta":-1.938,"vega":7.814,"contractSymbol":"SPXW 260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"put","volume":116,"oi":1999,"ivRaw":12.36,"delta":-0.452,"gamma":0.002,"optionHigh":97,"optionLow":85.2,"bid":84.7,"ask":85.1,"last":85.25,"theta":-1.93,"vega":7.834,"contractSymbol":"SPXW 260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"put","volume":22,"oi":98,"ivRaw":12.291,"delta":-0.46,"gamma":0.002,"optionHigh":97,"optionLow":92.77,"bid":86.4,"ask":86.9,"last":97,"theta":-1.924,"vega":7.852,"contractSymbol":"SPXW 260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"put","volume":7,"oi":59,"ivRaw":12.197,"delta":-0.468,"gamma":0.002,"optionHigh":95.4,"optionLow":92.38,"bid":88,"ask":88.6,"last":95.4,"theta":-1.912,"vega":7.867,"contractSymbol":"SPXW 260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"put","volume":23,"oi":31,"ivRaw":12.111,"delta":-0.476,"gamma":0.002,"optionHigh":96.4,"optionLow":92.84,"bid":89.8,"ask":90.4,"last":92.84,"theta":-1.902,"vega":7.878,"contractSymbol":"SPXW 260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"put","volume":43,"oi":65,"ivRaw":12.055,"delta":-0.484,"gamma":0.002,"optionHigh":99.5,"optionLow":91.74,"bid":91.6,"ask":92.2,"last":91.74,"theta":-1.895,"vega":7.886,"contractSymbol":"SPXW 260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"put","volume":61,"oi":2084,"ivRaw":11.96,"delta":-0.493,"gamma":0.002,"optionHigh":98.8,"optionLow":94.45,"bid":93.6,"ask":94.1,"last":94.45,"theta":-1.881,"vega":7.891,"contractSymbol":"SPXW 260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"put","volume":5,"oi":110,"ivRaw":11.871,"delta":-0.501,"gamma":0.002,"optionHigh":103.3,"optionLow":99.3,"bid":95.4,"ask":96,"last":99.3,"theta":-1.867,"vega":7.892,"contractSymbol":"SPXW 260731P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":81,"ivRaw":11.8,"delta":-0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":97.9,"last":141.32,"theta":-1.855,"vega":7.89,"contractSymbol":"SPXW 260731P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"put","volume":27,"oi":181,"ivRaw":11.72,"delta":-0.519,"gamma":0.002,"optionHigh":106.1,"optionLow":99.39,"bid":99.4,"ask":100,"last":99.39,"theta":-1.841,"vega":7.884,"contractSymbol":"SPXW 260731P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":29,"ivRaw":14.052,"delta":-0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":102,"last":124.8,"theta":-2.208,"vega":7.882,"contractSymbol":"SPXW 260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"put","volume":24,"oi":865,"ivRaw":13.964,"delta":-0.528,"gamma":0.001,"optionHigh":113.23,"optionLow":104.6,"bid":103.5,"ask":104,"last":104.6,"theta":-2.191,"vega":7.873,"contractSymbol":"SPXW 260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":1682,"ivRaw":13.897,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.1,"last":112.41,"theta":-2.177,"vega":7.862,"contractSymbol":"SPXW 260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"put","volume":2,"oi":137,"ivRaw":13.831,"delta":-0.543,"gamma":0.001,"optionHigh":113.34,"optionLow":113.34,"bid":107.8,"ask":108.3,"last":113.34,"theta":-2.163,"vega":7.847,"contractSymbol":"SPXW 260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":358,"ivRaw":13.748,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110,"ask":110.5,"last":162.2,"theta":-2.145,"vega":7.83,"contractSymbol":"SPXW 260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":131,"ivRaw":13.672,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.2,"ask":112.7,"last":169.53,"theta":-2.127,"vega":7.809,"contractSymbol":"SPXW 260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":188,"ivRaw":13.597,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.5,"ask":115,"last":150.9,"theta":-2.109,"vega":7.786,"contractSymbol":"SPXW 260731P07575000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":28,"type":"put","volume":7,"oi":88,"ivRaw":12.758,"delta":-0.383,"gamma":0.001,"optionHigh":75.61,"optionLow":75.07,"bid":72.6,"ask":73.1,"last":75.61,"theta":-1.835,"vega":7.987,"contractSymbol":"SPXW 260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":39,"ivRaw":12.614,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":76,"last":98.31,"theta":-1.833,"vega":8.066,"contractSymbol":"SPXW 260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"put","volume":14,"oi":44,"ivRaw":12.457,"delta":-0.411,"gamma":0.001,"optionHigh":83.97,"optionLow":82.96,"bid":78.3,"ask":78.9,"last":82.96,"theta":-1.827,"vega":8.137,"contractSymbol":"SPXW 260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"put","volume":1,"oi":86,"ivRaw":12.379,"delta":-0.418,"gamma":0.002,"optionHigh":85.9,"optionLow":85.9,"bid":79.8,"ask":80.4,"last":85.9,"theta":-1.823,"vega":8.169,"contractSymbol":"SPXW 260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"put","volume":21,"oi":40,"ivRaw":12.309,"delta":-0.425,"gamma":0.002,"optionHigh":83.83,"optionLow":83.83,"bid":81.4,"ask":82,"last":83.83,"theta":-1.82,"vega":8.199,"contractSymbol":"SPXW 260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":36,"ivRaw":12.157,"delta":-0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.2,"last":130.16,"theta":-1.809,"vega":8.251,"contractSymbol":"SPXW 260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"put","volume":27,"oi":228,"ivRaw":11.998,"delta":-0.455,"gamma":0.002,"optionHigh":92.12,"optionLow":92.12,"bid":87.9,"ask":88.5,"last":92.12,"theta":-1.796,"vega":8.293,"contractSymbol":"SPXW 260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":16,"ivRaw":11.846,"delta":-0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92,"last":120.31,"theta":-1.781,"vega":8.324,"contractSymbol":"SPXW 260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"put","volume":12,"oi":4,"ivRaw":11.691,"delta":-0.487,"gamma":0.002,"optionHigh":104.1,"optionLow":98.7,"bid":95,"ask":95.6,"last":98.7,"theta":-1.763,"vega":8.342,"contractSymbol":"SPXW 260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"put","volume":1,"oi":22,"ivRaw":11.623,"delta":-0.495,"gamma":0.002,"optionHigh":100.6,"optionLow":100.6,"bid":96.8,"ask":97.5,"last":100.6,"theta":-1.754,"vega":8.346,"contractSymbol":"SPXW 260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"put","volume":3,"oi":4,"ivRaw":11.537,"delta":-0.503,"gamma":0.002,"optionHigh":104.33,"optionLow":104.33,"bid":98.8,"ask":99.4,"last":104.33,"theta":-1.741,"vega":8.346,"contractSymbol":"SPXW 260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"put","volume":42,"oi":12,"ivRaw":11.374,"delta":-0.52,"gamma":0.002,"optionHigh":105.48,"optionLow":105.48,"bid":102.6,"ask":103.2,"last":105.48,"theta":-1.715,"vega":8.336,"contractSymbol":"SPXW 260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":13.77,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.4,"last":142.3,"theta":-2.069,"vega":8.326,"contractSymbol":"SPXW 260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.625,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.6,"last":0,"theta":-2.042,"vega":8.299,"contractSymbol":"SPXW 260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.486,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.3,"ask":116.1,"last":139.8,"theta":-2.013,"vega":8.261,"contractSymbol":"SPXW 260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"put","volume":4,"oi":8,"ivRaw":13.41,"delta":-0.564,"gamma":0.001,"optionHigh":124.85,"optionLow":124.85,"bid":117.6,"ask":118.5,"last":124.85,"theta":-1.996,"vega":8.237,"contractSymbol":"SPXW 260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"put","volume":21,"oi":1,"ivRaw":13.348,"delta":-0.572,"gamma":0.001,"optionHigh":123.13,"optionLow":123.13,"bid":120,"ask":120.6,"last":123.13,"theta":-1.981,"vega":8.211,"contractSymbol":"SPXW 260803P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":17,"ivRaw":13.077,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":130.4,"last":178.67,"theta":-1.91,"vega":8.074,"contractSymbol":"SPXW 260803P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.75,"delta":-0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.8,"ask":143.6,"last":0,"theta":-1.807,"vega":7.828,"contractSymbol":"SPXW 260803P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":3,"ivRaw":12.444,"delta":-0.678,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.2,"ask":158,"last":200.3,"theta":-1.692,"vega":7.501,"contractSymbol":"SPXW 260803P07650000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":29,"type":"put","volume":1,"oi":35,"ivRaw":12.817,"delta":-0.385,"gamma":0.001,"optionHigh":80.28,"optionLow":80.28,"bid":74.8,"ask":75.4,"last":80.28,"theta":-1.811,"vega":8.139,"contractSymbol":"SPXW 260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":29,"type":"put","volume":1,"oi":20,"ivRaw":12.671,"delta":-0.398,"gamma":0.001,"optionHigh":83.28,"optionLow":83.28,"bid":77.6,"ask":78.2,"last":83.28,"theta":-1.808,"vega":8.217,"contractSymbol":"SPXW 260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":41,"ivRaw":12.522,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.6,"ask":81.2,"last":107.4,"theta":-1.803,"vega":8.286,"contractSymbol":"SPXW 260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"put","volume":20,"oi":38,"ivRaw":12.444,"delta":-0.419,"gamma":0.001,"optionHigh":82.83,"optionLow":82.83,"bid":82,"ask":82.7,"last":82.83,"theta":-1.799,"vega":8.318,"contractSymbol":"SPXW 260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":4,"ivRaw":12.368,"delta":-0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.6,"ask":84.2,"last":106.8,"theta":-1.795,"vega":8.347,"contractSymbol":"SPXW 260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":14,"ivRaw":12.217,"delta":-0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.4,"last":120.67,"theta":-1.784,"vega":8.399,"contractSymbol":"SPXW 260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":3,"ivRaw":12.072,"delta":-0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":90.8,"last":135,"theta":-1.773,"vega":8.44,"contractSymbol":"SPXW 260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":11.91,"delta":-0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94.2,"last":113.29,"theta":-1.756,"vega":8.47,"contractSymbol":"SPXW 260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":11.757,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":97.8,"last":119.8,"theta":-1.739,"vega":8.488,"contractSymbol":"SPXW 260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"put","volume":3,"oi":11,"ivRaw":11.684,"delta":-0.495,"gamma":0.002,"optionHigh":105.4,"optionLow":105.4,"bid":99.1,"ask":99.7,"last":105.4,"theta":-1.729,"vega":8.492,"contractSymbol":"SPXW 260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"put","volume":3,"oi":7,"ivRaw":11.606,"delta":-0.503,"gamma":0.002,"optionHigh":106.53,"optionLow":106.53,"bid":101,"ask":101.6,"last":106.53,"theta":-1.718,"vega":8.493,"contractSymbol":"SPXW 260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":11.446,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":105.6,"last":125.46,"theta":-1.693,"vega":8.483,"contractSymbol":"SPXW 260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":5,"ivRaw":13.895,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.6,"last":111.28,"theta":-2.049,"vega":8.474,"contractSymbol":"SPXW 260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.749,"delta":-0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":113.8,"last":0,"theta":-2.022,"vega":8.449,"contractSymbol":"SPXW 260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.609,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.2,"last":0,"theta":-1.993,"vega":8.412,"contractSymbol":"SPXW 260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.541,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.6,"last":0,"theta":-1.978,"vega":8.39,"contractSymbol":"SPXW 260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.468,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.2,"ask":122.8,"last":0,"theta":-1.962,"vega":8.365,"contractSymbol":"SPXW 260804P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":3,"ivRaw":13.187,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":132.4,"last":136.82,"theta":-1.892,"vega":8.232,"contractSymbol":"SPXW 260804P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.874,"delta":-0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.8,"ask":145.5,"last":0,"theta":-1.796,"vega":7.997,"contractSymbol":"SPXW 260804P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.583,"delta":-0.673,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159,"ask":159.7,"last":0,"theta":-1.688,"vega":7.683,"contractSymbol":"SPXW 260804P07650000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":30,"type":"put","volume":1,"oi":13,"ivRaw":12.895,"delta":-0.387,"gamma":0.001,"optionHigh":82.75,"optionLow":82.75,"bid":77.1,"ask":77.7,"last":82.75,"theta":-1.792,"vega":8.29,"contractSymbol":"SPXW 260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":12.742,"delta":-0.4,"gamma":0.001,"optionHigh":85.75,"optionLow":81.02,"bid":80,"ask":80.5,"last":81.02,"theta":-1.787,"vega":8.366,"contractSymbol":"SPXW 260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":8,"ivRaw":12.599,"delta":-0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.9,"ask":83.6,"last":108.8,"theta":-1.783,"vega":8.434,"contractSymbol":"SPXW 260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":11,"ivRaw":12.522,"delta":-0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":85,"last":117.22,"theta":-1.778,"vega":8.465,"contractSymbol":"SPXW 260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":12.452,"delta":-0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86,"ask":86.6,"last":89.93,"theta":-1.775,"vega":8.494,"contractSymbol":"SPXW 260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":1,"ivRaw":12.302,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":89.8,"last":123.07,"theta":-1.764,"vega":8.544,"contractSymbol":"SPXW 260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":12,"ivRaw":12.152,"delta":-0.456,"gamma":0.002,"optionHigh":97.53,"optionLow":97.53,"bid":92.4,"ask":93.2,"last":97.53,"theta":-1.752,"vega":8.585,"contractSymbol":"SPXW 260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":11.998,"delta":-0.471,"gamma":0.002,"optionHigh":101.4,"optionLow":101.4,"bid":96,"ask":96.6,"last":101.4,"theta":-1.736,"vega":8.614,"contractSymbol":"SPXW 260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"put","volume":14,"oi":0,"ivRaw":11.848,"delta":-0.486,"gamma":0.002,"optionHigh":106.5,"optionLow":103.94,"bid":99.6,"ask":100.2,"last":103.94,"theta":-1.719,"vega":8.632,"contractSymbol":"SPXW 260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":1,"ivRaw":11.776,"delta":-0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":102.1,"last":141.9,"theta":-1.71,"vega":8.636,"contractSymbol":"SPXW 260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":10,"ivRaw":11.699,"delta":-0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":104,"last":118.23,"theta":-1.699,"vega":8.637,"contractSymbol":"SPXW 260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":11.548,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":107.9,"last":0,"theta":-1.676,"vega":8.628,"contractSymbol":"SPXW 260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":21,"ivRaw":14.038,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":112,"last":126.57,"theta":-2.032,"vega":8.62,"contractSymbol":"SPXW 260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.89,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.4,"ask":116.2,"last":0,"theta":-2.005,"vega":8.596,"contractSymbol":"SPXW 260805P07560000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":2,"ivRaw":13.682,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.2,"ask":122.8,"last":153.3,"theta":-1.963,"vega":8.54,"contractSymbol":"SPXW 260805P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":7,"ivRaw":13.35,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134,"ask":134.7,"last":164.4,"theta":-1.883,"vega":8.39,"contractSymbol":"SPXW 260805P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.039,"delta":-0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147,"ask":147.6,"last":0,"theta":-1.791,"vega":8.165,"contractSymbol":"SPXW 260805P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.743,"delta":-0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161,"ask":161.8,"last":0,"theta":-1.687,"vega":7.864,"contractSymbol":"SPXW 260805P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.468,"delta":-0.703,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.4,"ask":177,"last":0,"theta":-1.573,"vega":7.488,"contractSymbol":"SPXW 260805P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.217,"delta":-0.738,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.8,"ask":196.2,"last":0,"theta":-1.451,"vega":7.044,"contractSymbol":"SPXW 260805P07700000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":10,"ivRaw":12.968,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80,"last":107.82,"theta":-1.773,"vega":8.438,"contractSymbol":"SPXW 260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.814,"delta":-0.402,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.3,"ask":82.8,"last":0,"theta":-1.768,"vega":8.512,"contractSymbol":"SPXW 260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.671,"delta":-0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":85.8,"last":0,"theta":-1.762,"vega":8.579,"contractSymbol":"SPXW 260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.594,"delta":-0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.4,"last":0,"theta":-1.758,"vega":8.609,"contractSymbol":"SPXW 260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.531,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.3,"ask":89,"last":0,"theta":-1.755,"vega":8.637,"contractSymbol":"SPXW 260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.381,"delta":-0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92.2,"last":0,"theta":-1.745,"vega":8.687,"contractSymbol":"SPXW 260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":8,"ivRaw":12.239,"delta":-0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.6,"last":127.07,"theta":-1.733,"vega":8.727,"contractSymbol":"SPXW 260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.081,"delta":-0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":99,"last":0,"theta":-1.717,"vega":8.756,"contractSymbol":"SPXW 260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.938,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.5,"last":0,"theta":-1.701,"vega":8.774,"contractSymbol":"SPXW 260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":3,"ivRaw":11.857,"delta":-0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.8,"ask":104.4,"last":107.69,"theta":-1.691,"vega":8.778,"contractSymbol":"SPXW 260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.781,"delta":-0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.7,"ask":106.4,"last":0,"theta":-1.68,"vega":8.779,"contractSymbol":"SPXW 260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.627,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.2,"last":0,"theta":-1.657,"vega":8.771,"contractSymbol":"SPXW 260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":12,"ivRaw":14.169,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":114.4,"last":115.71,"theta":-2.015,"vega":8.763,"contractSymbol":"SPXW 260806P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":3,"ivRaw":13.822,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125.1,"last":126.04,"theta":-1.949,"vega":8.687,"contractSymbol":"SPXW 260806P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"put","volume":132,"oi":1,"ivRaw":13.503,"delta":-0.592,"gamma":0.001,"optionHigh":144.46,"optionLow":143.46,"bid":136.2,"ask":136.9,"last":143.46,"theta":-1.874,"vega":8.544,"contractSymbol":"SPXW 260806P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.182,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149,"ask":149.8,"last":0,"theta":-1.784,"vega":8.328,"contractSymbol":"SPXW 260806P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.893,"delta":-0.663,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163,"ask":163.7,"last":0,"theta":-1.685,"vega":8.039,"contractSymbol":"SPXW 260806P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.62,"delta":-0.698,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.2,"ask":178.8,"last":0,"theta":-1.576,"vega":7.677,"contractSymbol":"SPXW 260806P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.375,"delta":-0.732,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.1,"ask":197.3,"last":0,"theta":-1.46,"vega":7.249,"contractSymbol":"SPXW 260806P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.147,"delta":-0.765,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209.3,"ask":215.2,"last":0,"theta":-1.337,"vega":6.763,"contractSymbol":"SPXW 260806P07725000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":32,"type":"put","volume":11,"oi":44,"ivRaw":12.696,"delta":-0.428,"gamma":0.001,"optionHigh":98.15,"optionLow":97.12,"bid":90.7,"ask":91.4,"last":98.15,"theta":-1.726,"vega":8.773,"contractSymbol":"SPXW 260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.619,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.3,"ask":92.9,"last":0,"theta":-1.72,"vega":8.799,"contractSymbol":"SPXW 260807P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":32,"type":"put","volume":15,"oi":68,"ivRaw":12.544,"delta":-0.441,"gamma":0.001,"optionHigh":101.1,"optionLow":101.1,"bid":93.9,"ask":94.6,"last":101.1,"theta":-1.714,"vega":8.823,"contractSymbol":"SPXW 260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.477,"delta":-0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":96.2,"last":0,"theta":-1.709,"vega":8.844,"contractSymbol":"SPXW 260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"put","volume":60,"oi":417,"ivRaw":12.4,"delta":-0.455,"gamma":0.001,"optionHigh":106.35,"optionLow":99,"bid":97.3,"ask":97.8,"last":99,"theta":-1.702,"vega":8.863,"contractSymbol":"SPXW 260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.331,"delta":-0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99,"ask":99.6,"last":0,"theta":-1.695,"vega":8.88,"contractSymbol":"SPXW 260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"put","volume":2,"oi":199,"ivRaw":12.257,"delta":-0.469,"gamma":0.001,"optionHigh":105.59,"optionLow":105.59,"bid":100.7,"ask":101.4,"last":105.59,"theta":-1.688,"vega":8.894,"contractSymbol":"SPXW 260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"put","volume":78,"oi":0,"ivRaw":12.186,"delta":-0.476,"gamma":0.001,"optionHigh":109.2,"optionLow":108,"bid":102.5,"ask":103.1,"last":108,"theta":-1.68,"vega":8.905,"contractSymbol":"SPXW 260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"put","volume":2,"oi":3,"ivRaw":12.107,"delta":-0.484,"gamma":0.001,"optionHigh":115.2,"optionLow":110.7,"bid":104.3,"ask":105,"last":115.2,"theta":-1.67,"vega":8.913,"contractSymbol":"SPXW 260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":309,"ivRaw":12.034,"delta":-0.491,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":106.7,"last":136.46,"theta":-1.661,"vega":8.918,"contractSymbol":"SPXW 260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"put","volume":2,"oi":21,"ivRaw":11.962,"delta":-0.498,"gamma":0.001,"optionHigh":113.15,"optionLow":113.15,"bid":108,"ask":108.6,"last":113.15,"theta":-1.651,"vega":8.921,"contractSymbol":"SPXW 260807P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.888,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.9,"ask":110.6,"last":0,"theta":-1.64,"vega":8.92,"contractSymbol":"SPXW 260807P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"put","volume":5,"oi":44,"ivRaw":11.808,"delta":-0.514,"gamma":0.002,"optionHigh":118.48,"optionLow":111.7,"bid":111.9,"ask":112.6,"last":111.7,"theta":-1.628,"vega":8.915,"contractSymbol":"SPXW 260807P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"put","volume":3,"oi":0,"ivRaw":11.74,"delta":-0.521,"gamma":0.002,"optionHigh":119.5,"optionLow":119.5,"bid":113.9,"ask":114.6,"last":119.5,"theta":-1.617,"vega":8.908,"contractSymbol":"SPXW 260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"put","volume":21,"oi":427,"ivRaw":11.662,"delta":-0.529,"gamma":0.002,"optionHigh":119.97,"optionLow":117.53,"bid":115.9,"ask":116.5,"last":117.53,"theta":-1.603,"vega":8.897,"contractSymbol":"SPXW 260807P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":9,"ivRaw":14.251,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.7,"last":263.71,"theta":-1.961,"vega":8.889,"contractSymbol":"SPXW 260807P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":6,"ivRaw":14.114,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125,"last":129.6,"theta":-1.935,"vega":8.86,"contractSymbol":"SPXW 260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":120,"ivRaw":14.048,"delta":-0.553,"gamma":0.001,"optionHigh":128.33,"optionLow":128.33,"bid":126.6,"ask":127.2,"last":128.33,"theta":-1.922,"vega":8.841,"contractSymbol":"SPXW 260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":4,"ivRaw":13.978,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.8,"ask":129.4,"last":236.4,"theta":-1.907,"vega":8.82,"contractSymbol":"SPXW 260807P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":116,"ivRaw":13.85,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.4,"ask":134.1,"last":245.01,"theta":-1.878,"vega":8.771,"contractSymbol":"SPXW 260807P07590000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":39,"ivRaw":14.812,"delta":-0.248,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":52,"ask":52.5,"last":78.8,"theta":-1.569,"vega":7.398,"contractSymbol":"SPXW 260810P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":12,"ivRaw":14.485,"delta":-0.268,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.3,"ask":56.9,"last":74.67,"theta":-1.598,"vega":7.7,"contractSymbol":"SPXW 260810P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":13,"ivRaw":14.154,"delta":-0.29,"gamma":0.001,"optionHigh":66.27,"optionLow":66.27,"bid":61.1,"ask":61.6,"last":66.27,"theta":-1.623,"vega":7.995,"contractSymbol":"SPXW 260810P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"put","volume":3,"oi":15,"ivRaw":13.822,"delta":-0.313,"gamma":0.001,"optionHigh":69.56,"optionLow":69.56,"bid":66.2,"ask":66.8,"last":69.56,"theta":-1.643,"vega":8.278,"contractSymbol":"SPXW 260810P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":13.481,"delta":-0.338,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.9,"ask":72.4,"last":100.95,"theta":-1.655,"vega":8.543,"contractSymbol":"SPXW 260810P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":13.139,"delta":-0.365,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.1,"ask":78.7,"last":85.49,"theta":-1.66,"vega":8.784,"contractSymbol":"SPXW 260810P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":13,"ivRaw":12.794,"delta":-0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.4,"last":107.31,"theta":-1.656,"vega":8.992,"contractSymbol":"SPXW 260810P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":30,"ivRaw":12.444,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.3,"ask":92.9,"last":117.88,"theta":-1.642,"vega":9.159,"contractSymbol":"SPXW 260810P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":28,"ivRaw":12.095,"delta":-0.458,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.4,"ask":101.1,"last":103.03,"theta":-1.617,"vega":9.273,"contractSymbol":"SPXW 260810P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.735,"delta":-0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.3,"ask":110,"last":0,"theta":-1.58,"vega":9.323,"contractSymbol":"SPXW 260810P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"put","volume":2,"oi":8,"ivRaw":11.36,"delta":-0.532,"gamma":0.001,"optionHigh":129.45,"optionLow":129.19,"bid":119.1,"ask":119.7,"last":129.45,"theta":-1.526,"vega":9.294,"contractSymbol":"SPXW 260810P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":3,"ivRaw":13.902,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":130.4,"last":135.8,"theta":-1.853,"vega":9.24,"contractSymbol":"SPXW 260810P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":13.573,"delta":-0.586,"gamma":0.001,"optionHigh":144.11,"optionLow":144.11,"bid":141.4,"ask":142.1,"last":144.11,"theta":-1.785,"vega":9.107,"contractSymbol":"SPXW 260810P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":13.287,"delta":-0.619,"gamma":0.001,"optionHigh":156.81,"optionLow":156.81,"bid":154,"ask":154.7,"last":156.81,"theta":-1.711,"vega":8.908,"contractSymbol":"SPXW 260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.006,"delta":-0.652,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.7,"ask":168.6,"last":208.56,"theta":-1.625,"vega":8.639,"contractSymbol":"SPXW 260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":12.738,"delta":-0.685,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.4,"ask":183.2,"last":224.96,"theta":-1.531,"vega":8.301,"contractSymbol":"SPXW 260810P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.488,"delta":-0.718,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.8,"ask":201.4,"last":0,"theta":-1.429,"vega":7.897,"contractSymbol":"SPXW 260810P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.272,"delta":-0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":212.5,"ask":217.9,"last":0,"theta":-1.325,"vega":7.438,"contractSymbol":"SPXW 260810P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.064,"delta":-0.779,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.2,"ask":236.3,"last":0,"theta":-1.215,"vega":6.928,"contractSymbol":"SPXW 260810P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.883,"delta":-0.808,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248.7,"ask":255.1,"last":0,"theta":-1.104,"vega":6.384,"contractSymbol":"SPXW 260810P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":8,"ivRaw":14.864,"delta":-0.252,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.9,"ask":54.4,"last":80.02,"theta":-1.564,"vega":7.558,"contractSymbol":"SPXW 260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.531,"delta":-0.271,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":58.3,"ask":58.8,"last":0,"theta":-1.591,"vega":7.856,"contractSymbol":"SPXW 260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.208,"delta":-0.293,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63,"ask":63.6,"last":0,"theta":-1.615,"vega":8.148,"contractSymbol":"SPXW 260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.872,"delta":-0.316,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.3,"ask":68.9,"last":0,"theta":-1.632,"vega":8.427,"contractSymbol":"SPXW 260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.534,"delta":-0.34,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74,"ask":74.6,"last":0,"theta":-1.643,"vega":8.688,"contractSymbol":"SPXW 260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":13.196,"delta":-0.367,"gamma":0.001,"optionHigh":84.32,"optionLow":83.44,"bid":80.2,"ask":80.8,"last":83.44,"theta":-1.647,"vega":8.925,"contractSymbol":"SPXW 260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":12.847,"delta":-0.396,"gamma":0.001,"optionHigh":91.32,"optionLow":90.44,"bid":87,"ask":87.6,"last":90.44,"theta":-1.642,"vega":9.129,"contractSymbol":"SPXW 260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.506,"delta":-0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95.1,"last":0,"theta":-1.628,"vega":9.293,"contractSymbol":"SPXW 260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.153,"delta":-0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.2,"last":0,"theta":-1.603,"vega":9.405,"contractSymbol":"SPXW 260811P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":11.808,"delta":-0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.5,"ask":112.2,"last":0,"theta":-1.568,"vega":9.454,"contractSymbol":"SPXW 260811P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":6,"ivRaw":11.449,"delta":-0.531,"gamma":0.001,"optionHigh":124.75,"optionLow":124.75,"bid":121.2,"ask":122,"last":124.75,"theta":-1.517,"vega":9.427,"contractSymbol":"SPXW 260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":5,"ivRaw":14.01,"delta":-0.552,"gamma":0.001,"optionHigh":135.55,"optionLow":135.55,"bid":131.9,"ask":132.6,"last":135.55,"theta":-1.842,"vega":9.374,"contractSymbol":"SPXW 260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.706,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.4,"ask":144.3,"last":0,"theta":-1.779,"vega":9.247,"contractSymbol":"SPXW 260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.408,"delta":-0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156,"ask":156.8,"last":0,"theta":-1.706,"vega":9.054,"contractSymbol":"SPXW 260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":2,"ivRaw":13.124,"delta":-0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.6,"ask":170.4,"last":178,"theta":-1.623,"vega":8.793,"contractSymbol":"SPXW 260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"put","volume":16,"oi":0,"ivRaw":12.865,"delta":-0.681,"gamma":0.001,"optionHigh":200.4,"optionLow":193.2,"bid":184.2,"ask":184.9,"last":193.2,"theta":-1.534,"vega":8.467,"contractSymbol":"SPXW 260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.621,"delta":-0.713,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.5,"ask":203.1,"last":0,"theta":-1.436,"vega":8.076,"contractSymbol":"SPXW 260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.4,"delta":-0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":214.1,"ask":220,"last":0,"theta":-1.335,"vega":7.628,"contractSymbol":"SPXW 260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.194,"delta":-0.774,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":231.6,"ask":237.7,"last":0,"theta":-1.229,"vega":7.131,"contractSymbol":"SPXW 260811P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.009,"delta":-0.802,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.1,"ask":256.4,"last":0,"theta":-1.121,"vega":6.596,"contractSymbol":"SPXW 260811P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.985,"delta":-0.256,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.2,"ask":57,"last":0,"theta":-1.569,"vega":7.729,"contractSymbol":"SPXW 260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.657,"delta":-0.275,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":60.6,"ask":61.5,"last":0,"theta":-1.594,"vega":8.022,"contractSymbol":"SPXW 260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.328,"delta":-0.296,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65.4,"ask":66.4,"last":0,"theta":-1.615,"vega":8.307,"contractSymbol":"SPXW 260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.998,"delta":-0.319,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.7,"ask":71.7,"last":0,"theta":-1.631,"vega":8.581,"contractSymbol":"SPXW 260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.667,"delta":-0.343,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.5,"ask":77.5,"last":0,"theta":-1.641,"vega":8.837,"contractSymbol":"SPXW 260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.331,"delta":-0.37,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.8,"last":0,"theta":-1.644,"vega":9.068,"contractSymbol":"SPXW 260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.991,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.6,"ask":90.8,"last":0,"theta":-1.638,"vega":9.267,"contractSymbol":"SPXW 260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.649,"delta":-0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.1,"ask":98.2,"last":0,"theta":-1.624,"vega":9.426,"contractSymbol":"SPXW 260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.298,"delta":-0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":106.4,"last":0,"theta":-1.598,"vega":9.535,"contractSymbol":"SPXW 260812P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":11.951,"delta":-0.493,"gamma":0.001,"optionHigh":120,"optionLow":120,"bid":114.2,"ask":115.3,"last":120,"theta":-1.563,"vega":9.583,"contractSymbol":"SPXW 260812P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":11.598,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124,"ask":125.1,"last":0,"theta":-1.514,"vega":9.558,"contractSymbol":"SPXW 260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.205,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.5,"ask":135.7,"last":0,"theta":-1.842,"vega":9.509,"contractSymbol":"SPXW 260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.895,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.1,"ask":147.3,"last":0,"theta":-1.78,"vega":9.387,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.604,"delta":-0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.5,"ask":159.8,"last":0,"theta":-1.71,"vega":9.204,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.328,"delta":-0.644,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172,"ask":173.3,"last":0,"theta":-1.631,"vega":8.956,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"put","volume":17,"oi":0,"ivRaw":13.071,"delta":-0.675,"gamma":0.001,"optionHigh":194.4,"optionLow":194.4,"bid":186.5,"ask":188,"last":194.4,"theta":-1.545,"vega":8.643,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.829,"delta":-0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202,"ask":203.5,"last":0,"theta":-1.452,"vega":8.269,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.621,"delta":-0.737,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.3,"ask":230.1,"last":0,"theta":-1.356,"vega":7.842,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.417,"delta":-0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":228.8,"ask":247.6,"last":0,"theta":-1.254,"vega":7.363,"contractSymbol":"SPXW 260812P07750000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.071,"delta":-0.82,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":265.6,"ask":284.5,"last":0,"theta":-1.047,"vega":6.306,"contractSymbol":"SPXW 260812P07800000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":350,"ivRaw":13.102,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94,"ask":94.5,"last":120.93,"theta":-1.606,"vega":9.528,"contractSymbol":"SPXW 260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":39,"type":"put","volume":2,"oi":74,"ivRaw":12.964,"delta":-0.411,"gamma":0.001,"optionHigh":100.98,"optionLow":100.98,"bid":96.9,"ask":97.5,"last":100.98,"theta":-1.601,"vega":9.595,"contractSymbol":"SPXW 260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"put","volume":1,"oi":6,"ivRaw":12.836,"delta":-0.423,"gamma":0.001,"optionHigh":106.3,"optionLow":106.3,"bid":99.8,"ask":100.5,"last":106.3,"theta":-1.595,"vega":9.655,"contractSymbol":"SPXW 260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"put","volume":3,"oi":163,"ivRaw":12.768,"delta":-0.429,"gamma":0.001,"optionHigh":106.85,"optionLow":106.85,"bid":101.5,"ask":102,"last":106.85,"theta":-1.591,"vega":9.682,"contractSymbol":"SPXW 260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":107,"ivRaw":12.697,"delta":-0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103,"ask":103.6,"last":143.68,"theta":-1.587,"vega":9.708,"contractSymbol":"SPXW 260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":24,"ivRaw":12.561,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":106.9,"last":147.78,"theta":-1.577,"vega":9.753,"contractSymbol":"SPXW 260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"put","volume":10,"oi":279,"ivRaw":12.423,"delta":-0.46,"gamma":0.001,"optionHigh":121,"optionLow":110.25,"bid":109.6,"ask":110.2,"last":110.25,"theta":-1.566,"vega":9.789,"contractSymbol":"SPXW 260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":25,"ivRaw":12.287,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.1,"ask":113.7,"last":143.86,"theta":-1.554,"vega":9.816,"contractSymbol":"SPXW 260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":28,"ivRaw":12.153,"delta":-0.486,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.7,"ask":117.3,"last":141.1,"theta":-1.54,"vega":9.833,"contractSymbol":"SPXW 260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"put","volume":55,"oi":82,"ivRaw":12.084,"delta":-0.492,"gamma":0.001,"optionHigh":122.66,"optionLow":122.66,"bid":118.5,"ask":119.1,"last":122.66,"theta":-1.532,"vega":9.837,"contractSymbol":"SPXW 260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":29,"ivRaw":12.012,"delta":-0.499,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.3,"ask":121,"last":154.98,"theta":-1.524,"vega":9.839,"contractSymbol":"SPXW 260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":18,"ivRaw":11.87,"delta":-0.513,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.2,"ask":125.1,"last":146.06,"theta":-1.505,"vega":9.834,"contractSymbol":"SPXW 260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"put","volume":55,"oi":488,"ivRaw":11.728,"delta":-0.527,"gamma":0.001,"optionHigh":132.42,"optionLow":132.42,"bid":128.2,"ask":128.8,"last":132.42,"theta":-1.484,"vega":9.816,"contractSymbol":"SPXW 260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"put","volume":150,"oi":8,"ivRaw":14.613,"delta":-0.529,"gamma":0.001,"optionHigh":140.18,"optionLow":137.7,"bid":132.3,"ask":132.9,"last":137.7,"theta":-1.846,"vega":9.812,"contractSymbol":"SPXW 260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":10,"ivRaw":14.487,"delta":-0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":137.4,"last":241.8,"theta":-1.826,"vega":9.787,"contractSymbol":"SPXW 260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":33,"ivRaw":14.424,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.7,"ask":139.3,"last":187.2,"theta":-1.815,"vega":9.772,"contractSymbol":"SPXW 260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":7,"ivRaw":14.369,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.8,"ask":141.6,"last":167.75,"theta":-1.805,"vega":9.754,"contractSymbol":"SPXW 260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":6,"ivRaw":14.243,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.4,"ask":146.1,"last":166.4,"theta":-1.782,"vega":9.711,"contractSymbol":"SPXW 260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":577,"ivRaw":14.121,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.1,"ask":150.7,"last":195.7,"theta":-1.757,"vega":9.659,"contractSymbol":"SPXW 260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.001,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.8,"ask":155.7,"last":0,"theta":-1.731,"vega":9.598,"contractSymbol":"SPXW 260814P07610000","inTheMoney":true}],"fetchedAt":"2026-07-06T14:28:09.590Z","delayMinutes":0,"source":"schwab"}