{"ticker":"SPX","spot":7543.64,"expirations":["2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-21"],"contracts":[{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"call","volume":14373,"oi":1070,"ivRaw":32.703,"delta":0.996,"gamma":0.001,"optionHigh":51.08,"optionLow":11,"bid":43.8,"ask":49.6,"last":45.2,"theta":-0.154,"vega":0.007,"contractSymbol":"SPXW  260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"call","volume":34940,"oi":3456,"ivRaw":29.68,"delta":0.995,"gamma":0.001,"optionHigh":46.52,"optionLow":8.9,"bid":41.7,"ask":44.6,"last":41.7,"theta":-0.154,"vega":0.008,"contractSymbol":"SPXW  260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"call","volume":28764,"oi":1357,"ivRaw":26.63,"delta":0.995,"gamma":0.001,"optionHigh":41.6,"optionLow":7.07,"bid":36.8,"ask":39,"last":37.2,"theta":-0.154,"vega":0.009,"contractSymbol":"SPXW  260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"call","volume":45427,"oi":2219,"ivRaw":23.547,"delta":0.994,"gamma":0.001,"optionHigh":36.43,"optionLow":5.5,"bid":32.9,"ask":34.6,"last":32.9,"theta":-0.154,"vega":0.009,"contractSymbol":"SPXW  260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"call","volume":46088,"oi":1606,"ivRaw":20.394,"delta":0.993,"gamma":0.002,"optionHigh":31.4,"optionLow":4.2,"bid":23.1,"ask":29.6,"last":27.7,"theta":-0.154,"vega":0.01,"contractSymbol":"SPXW  260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"call","volume":74046,"oi":1945,"ivRaw":17.237,"delta":0.992,"gamma":0.002,"optionHigh":27,"optionLow":3.16,"bid":22.1,"ask":24.6,"last":22.9,"theta":-0.154,"vega":0.012,"contractSymbol":"SPXW  260709C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"call","volume":66808,"oi":2710,"ivRaw":14.037,"delta":0.991,"gamma":0.003,"optionHigh":22.14,"optionLow":2.25,"bid":17.5,"ask":19.5,"last":17.9,"theta":-0.155,"vega":0.014,"contractSymbol":"SPXW  260709C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"call","volume":98559,"oi":1703,"ivRaw":10.7,"delta":0.988,"gamma":0.005,"optionHigh":17.5,"optionLow":1.65,"bid":13,"ask":14,"last":13,"theta":-0.154,"vega":0.018,"contractSymbol":"SPXW  260709C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"call","volume":116834,"oi":2200,"ivRaw":7.241,"delta":0.983,"gamma":0.01,"optionHigh":13,"optionLow":1.15,"bid":7.7,"ask":8.5,"last":7.9,"theta":-0.154,"vega":0.024,"contractSymbol":"SPXW  260709C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"call","volume":209453,"oi":1670,"ivRaw":4.059,"delta":0.948,"gamma":0.046,"optionHigh":9,"optionLow":0.42,"bid":2.55,"ask":2.9,"last":2.55,"theta":-0.179,"vega":0.06,"contractSymbol":"SPXW  260709C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":0,"type":"call","volume":172518,"oi":1833,"ivRaw":1.453,"delta":0.069,"gamma":0.16,"optionHigh":5.7,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.075,"contractSymbol":"SPXW  260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":0,"type":"call","volume":194558,"oi":3929,"ivRaw":5.412,"delta":0.022,"gamma":0.017,"optionHigh":3.2,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.03,"contractSymbol":"SPXW  260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":0,"type":"call","volume":85432,"oi":2465,"ivRaw":8.956,"delta":0.014,"gamma":0.007,"optionHigh":1.75,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.02,"contractSymbol":"SPXW  260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":0,"type":"call","volume":58133,"oi":2693,"ivRaw":12.323,"delta":0.01,"gamma":0.004,"optionHigh":1.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.016,"contractSymbol":"SPXW  260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":0,"type":"call","volume":23239,"oi":1313,"ivRaw":15.605,"delta":0.009,"gamma":0.003,"optionHigh":0.82,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW  260709C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-09","dte":0,"type":"call","volume":17678,"oi":1491,"ivRaw":18.734,"delta":0.007,"gamma":0.002,"optionHigh":0.6,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW  260709C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":0,"type":"call","volume":12264,"oi":2306,"ivRaw":21.836,"delta":0.006,"gamma":0.001,"optionHigh":0.45,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260709C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-09","dte":0,"type":"call","volume":13133,"oi":2438,"ivRaw":24.949,"delta":0.006,"gamma":0.001,"optionHigh":0.35,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260709C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-09","dte":0,"type":"call","volume":7582,"oi":3953,"ivRaw":27.982,"delta":0.005,"gamma":0.001,"optionHigh":0.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260709C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-09","dte":0,"type":"call","volume":7123,"oi":9837,"ivRaw":30.981,"delta":0.005,"gamma":0.001,"optionHigh":0.25,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260709C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"call","volume":1440,"oi":913,"ivRaw":13.173,"delta":0.808,"gamma":0.005,"optionHigh":56.87,"optionLow":22.3,"bid":50.4,"ask":51.5,"last":53.35,"theta":-1.612,"vega":1.073,"contractSymbol":"SPXW  260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"call","volume":5646,"oi":5691,"ivRaw":12.836,"delta":0.786,"gamma":0.006,"optionHigh":52.5,"optionLow":19.8,"bid":46.1,"ask":47.3,"last":49.92,"theta":-2.261,"vega":1.144,"contractSymbol":"SPXW  260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"call","volume":1841,"oi":519,"ivRaw":12.63,"delta":0.759,"gamma":0.006,"optionHigh":48.05,"optionLow":17.73,"bid":41.9,"ask":43.1,"last":45.67,"theta":-3.162,"vega":1.222,"contractSymbol":"SPXW  260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"call","volume":3186,"oi":767,"ivRaw":12.329,"delta":0.732,"gamma":0.007,"optionHigh":44.23,"optionLow":15.5,"bid":38.1,"ask":38.8,"last":40.93,"theta":-4.066,"vega":1.294,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"call","volume":4443,"oi":1424,"ivRaw":12.082,"delta":0.7,"gamma":0.007,"optionHigh":40,"optionLow":13.73,"bid":34.2,"ask":34.8,"last":37.08,"theta":-5.165,"vega":1.365,"contractSymbol":"SPXW  260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"call","volume":4307,"oi":1570,"ivRaw":11.836,"delta":0.666,"gamma":0.008,"optionHigh":36.6,"optionLow":11.8,"bid":30.6,"ask":30.9,"last":32.79,"theta":-6.415,"vega":1.43,"contractSymbol":"SPXW  260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"call","volume":3758,"oi":3136,"ivRaw":11.579,"delta":0.628,"gamma":0.008,"optionHigh":33.24,"optionLow":10.18,"bid":27,"ask":27.3,"last":29.35,"theta":-7.815,"vega":1.485,"contractSymbol":"SPXW  260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"call","volume":4433,"oi":2498,"ivRaw":11.365,"delta":0.587,"gamma":0.009,"optionHigh":29.2,"optionLow":8.6,"bid":23.6,"ask":23.9,"last":25.85,"theta":-9.458,"vega":1.529,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"call","volume":4430,"oi":640,"ivRaw":11.12,"delta":0.544,"gamma":0.009,"optionHigh":26,"optionLow":7.3,"bid":20.4,"ask":20.7,"last":22.59,"theta":-11.259,"vega":1.558,"contractSymbol":"SPXW  260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"call","volume":8015,"oi":1484,"ivRaw":10.864,"delta":0.499,"gamma":0.009,"optionHigh":22.8,"optionLow":6.07,"bid":17.5,"ask":17.8,"last":19.43,"theta":-13.265,"vega":1.567,"contractSymbol":"SPXW  260710C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":1,"type":"call","volume":5458,"oi":1291,"ivRaw":11.127,"delta":0.453,"gamma":0.009,"optionHigh":19.5,"optionLow":5,"bid":14.8,"ask":15.1,"last":16.5,"theta":-14.943,"vega":1.557,"contractSymbol":"SPXW  260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":1,"type":"call","volume":14748,"oi":6822,"ivRaw":10.927,"delta":0.407,"gamma":0.009,"optionHigh":16.8,"optionLow":4.1,"bid":12.5,"ask":12.6,"last":13.93,"theta":-12.5,"vega":1.524,"contractSymbol":"SPXW  260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":1,"type":"call","volume":4330,"oi":897,"ivRaw":10.731,"delta":0.36,"gamma":0.009,"optionHigh":14,"optionLow":3.55,"bid":10.1,"ask":10.4,"last":11.45,"theta":-10.3,"vega":1.47,"contractSymbol":"SPXW  260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":1,"type":"call","volume":6552,"oi":1834,"ivRaw":10.574,"delta":0.314,"gamma":0.009,"optionHigh":11.8,"optionLow":2.72,"bid":8.3,"ask":8.5,"last":9.39,"theta":-8.4,"vega":1.394,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":1,"type":"call","volume":3695,"oi":839,"ivRaw":10.388,"delta":0.269,"gamma":0.008,"optionHigh":9.65,"optionLow":2.15,"bid":6.5,"ask":6.8,"last":7.5,"theta":-6.7,"vega":1.297,"contractSymbol":"SPXW  260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":1,"type":"call","volume":4519,"oi":1248,"ivRaw":10.252,"delta":0.227,"gamma":0.007,"optionHigh":7.8,"optionLow":1.7,"bid":5.2,"ask":5.4,"last":6.1,"theta":-5.297,"vega":1.186,"contractSymbol":"SPXW  260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":1,"type":"call","volume":7040,"oi":2213,"ivRaw":10.15,"delta":0.19,"gamma":0.007,"optionHigh":6.2,"optionLow":1.35,"bid":4.1,"ask":4.2,"last":4.71,"theta":-4.147,"vega":1.065,"contractSymbol":"SPXW  260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":1,"type":"call","volume":4904,"oi":1326,"ivRaw":10.001,"delta":0.154,"gamma":0.006,"optionHigh":4.7,"optionLow":1.02,"bid":3,"ask":3.2,"last":3.58,"theta":-3.147,"vega":0.932,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":1,"type":"call","volume":4489,"oi":858,"ivRaw":9.93,"delta":0.124,"gamma":0.005,"optionHigh":3.6,"optionLow":0.84,"bid":2.35,"ask":2.45,"last":2.75,"theta":-2.397,"vega":0.805,"contractSymbol":"SPXW  260710C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-10","dte":1,"type":"call","volume":7171,"oi":1902,"ivRaw":9.828,"delta":0.098,"gamma":0.004,"optionHigh":2.75,"optionLow":0.6,"bid":1.7,"ask":1.85,"last":2.1,"theta":-1.775,"vega":0.678,"contractSymbol":"SPXW  260710C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"call","volume":329,"oi":216,"ivRaw":9.088,"delta":0.728,"gamma":0.005,"optionHigh":63.89,"optionLow":32,"bid":57.4,"ask":58.7,"last":58.7,"theta":-2.058,"vega":2.611,"contractSymbol":"SPXW  260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"call","volume":561,"oi":1170,"ivRaw":8.948,"delta":0.708,"gamma":0.005,"optionHigh":60.3,"optionLow":29.4,"bid":53.5,"ask":54.8,"last":56.12,"theta":-2.169,"vega":2.706,"contractSymbol":"SPXW  260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"call","volume":287,"oi":567,"ivRaw":8.792,"delta":0.686,"gamma":0.005,"optionHigh":55,"optionLow":27.8,"bid":49.9,"ask":50.6,"last":52.17,"theta":-2.266,"vega":2.795,"contractSymbol":"SPXW  260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"call","volume":1008,"oi":245,"ivRaw":8.652,"delta":0.662,"gamma":0.005,"optionHigh":52.6,"optionLow":24.6,"bid":46.3,"ask":46.6,"last":48.05,"theta":-2.362,"vega":2.88,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"call","volume":386,"oi":1038,"ivRaw":8.509,"delta":0.637,"gamma":0.006,"optionHigh":48.5,"optionLow":21.7,"bid":42.7,"ask":43,"last":44.68,"theta":-2.445,"vega":2.956,"contractSymbol":"SPXW  260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"call","volume":516,"oi":289,"ivRaw":8.36,"delta":0.61,"gamma":0.006,"optionHigh":45.52,"optionLow":19.5,"bid":39.1,"ask":39.5,"last":40.96,"theta":-2.512,"vega":3.022,"contractSymbol":"SPXW  260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"call","volume":902,"oi":732,"ivRaw":8.216,"delta":0.582,"gamma":0.006,"optionHigh":40.98,"optionLow":18,"bid":35.7,"ask":36.1,"last":37.1,"theta":-2.565,"vega":3.076,"contractSymbol":"SPXW  260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"call","volume":1020,"oi":2188,"ivRaw":8.095,"delta":0.552,"gamma":0.006,"optionHigh":37.8,"optionLow":16.3,"bid":32.5,"ask":32.8,"last":34.8,"theta":-2.611,"vega":3.116,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"call","volume":1055,"oi":233,"ivRaw":7.957,"delta":0.522,"gamma":0.006,"optionHigh":35.17,"optionLow":14.4,"bid":29.4,"ask":29.7,"last":31.53,"theta":-2.63,"vega":3.139,"contractSymbol":"SPXW  260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"call","volume":1328,"oi":646,"ivRaw":7.787,"delta":0.49,"gamma":0.006,"optionHigh":31.72,"optionLow":12.9,"bid":26.4,"ask":26.7,"last":28.52,"theta":-2.613,"vega":3.143,"contractSymbol":"SPXW  260713C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":4,"type":"call","volume":1344,"oi":2638,"ivRaw":8.62,"delta":0.462,"gamma":0.006,"optionHigh":28.9,"optionLow":11.4,"bid":23.6,"ask":24,"last":25,"theta":-2.991,"vega":3.13,"contractSymbol":"SPXW  260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":4,"type":"call","volume":2281,"oi":1589,"ivRaw":8.465,"delta":0.431,"gamma":0.006,"optionHigh":26,"optionLow":9.6,"bid":21,"ask":21.3,"last":22.8,"theta":-2.932,"vega":3.097,"contractSymbol":"SPXW  260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":4,"type":"call","volume":421,"oi":325,"ivRaw":8.357,"delta":0.401,"gamma":0.006,"optionHigh":23.3,"optionLow":8.7,"bid":18.6,"ask":18.9,"last":20.2,"theta":-2.87,"vega":3.047,"contractSymbol":"SPXW  260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":4,"type":"call","volume":391,"oi":382,"ivRaw":8.228,"delta":0.37,"gamma":0.006,"optionHigh":20.76,"optionLow":7.7,"bid":16.3,"ask":16.6,"last":17.8,"theta":-2.775,"vega":2.976,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":4,"type":"call","volume":405,"oi":258,"ivRaw":8.111,"delta":0.339,"gamma":0.006,"optionHigh":18.2,"optionLow":6.8,"bid":14.2,"ask":14.5,"last":15.29,"theta":-2.664,"vega":2.885,"contractSymbol":"SPXW  260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":4,"type":"call","volume":533,"oi":446,"ivRaw":8.007,"delta":0.309,"gamma":0.006,"optionHigh":15.8,"optionLow":5.8,"bid":12.3,"ask":12.6,"last":13.7,"theta":-2.537,"vega":2.776,"contractSymbol":"SPXW  260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":4,"type":"call","volume":1260,"oi":1381,"ivRaw":7.899,"delta":0.279,"gamma":0.005,"optionHigh":13.9,"optionLow":4.8,"bid":10.6,"ask":10.8,"last":11.5,"theta":-2.39,"vega":2.648,"contractSymbol":"SPXW  260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":4,"type":"call","volume":609,"oi":670,"ivRaw":7.805,"delta":0.25,"gamma":0.005,"optionHigh":12.2,"optionLow":3.97,"bid":9,"ask":9.3,"last":10.03,"theta":-2.232,"vega":2.505,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":4,"type":"call","volume":297,"oi":346,"ivRaw":7.731,"delta":0.223,"gamma":0.005,"optionHigh":10.1,"optionLow":3.3,"bid":7.6,"ask":7.9,"last":8.5,"theta":-2.071,"vega":2.352,"contractSymbol":"SPXW  260713C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-13","dte":4,"type":"call","volume":617,"oi":588,"ivRaw":7.614,"delta":0.196,"gamma":0.005,"optionHigh":8.51,"optionLow":2.95,"bid":6.4,"ask":6.6,"last":6.91,"theta":-1.88,"vega":2.178,"contractSymbol":"SPXW  260713C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"call","volume":119,"oi":131,"ivRaw":10.296,"delta":0.685,"gamma":0.004,"optionHigh":68.15,"optionLow":42.8,"bid":65.1,"ask":65.8,"last":66.4,"theta":-2.583,"vega":3.129,"contractSymbol":"SPXW  260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"call","volume":430,"oi":1737,"ivRaw":10.158,"delta":0.667,"gamma":0.004,"optionHigh":67.15,"optionLow":38.1,"bid":61.5,"ask":61.9,"last":64.85,"theta":-2.644,"vega":3.201,"contractSymbol":"SPXW  260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"call","volume":129,"oi":94,"ivRaw":10.024,"delta":0.648,"gamma":0.004,"optionHigh":59.62,"optionLow":42,"bid":57.8,"ask":58.2,"last":58.3,"theta":-2.702,"vega":3.268,"contractSymbol":"SPXW  260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"call","volume":340,"oi":173,"ivRaw":9.91,"delta":0.628,"gamma":0.004,"optionHigh":59.5,"optionLow":31.8,"bid":54.2,"ask":54.6,"last":55.4,"theta":-2.759,"vega":3.331,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"call","volume":116,"oi":102,"ivRaw":9.781,"delta":0.608,"gamma":0.004,"optionHigh":55.4,"optionLow":34.5,"bid":50.7,"ask":51.1,"last":49.72,"theta":-2.799,"vega":3.385,"contractSymbol":"SPXW  260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"call","volume":248,"oi":726,"ivRaw":9.653,"delta":0.586,"gamma":0.005,"optionHigh":53.5,"optionLow":27,"bid":47.3,"ask":47.7,"last":49.9,"theta":-2.834,"vega":3.432,"contractSymbol":"SPXW  260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"call","volume":942,"oi":1402,"ivRaw":9.525,"delta":0.564,"gamma":0.005,"optionHigh":50.11,"optionLow":26.2,"bid":44,"ask":44.4,"last":44.1,"theta":-2.857,"vega":3.47,"contractSymbol":"SPXW  260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"call","volume":116,"oi":196,"ivRaw":9.408,"delta":0.541,"gamma":0.005,"optionHigh":45.7,"optionLow":27.71,"bid":40.9,"ask":41.2,"last":41.62,"theta":-2.872,"vega":3.497,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"call","volume":1086,"oi":118,"ivRaw":9.273,"delta":0.517,"gamma":0.005,"optionHigh":42.01,"optionLow":21.6,"bid":37.8,"ask":38.1,"last":36.3,"theta":-2.868,"vega":3.512,"contractSymbol":"SPXW  260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"call","volume":340,"oi":345,"ivRaw":9.146,"delta":0.493,"gamma":0.005,"optionHigh":40.25,"optionLow":20,"bid":34.8,"ask":35.2,"last":34.9,"theta":-2.855,"vega":3.515,"contractSymbol":"SPXW  260714C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":5,"type":"call","volume":153,"oi":525,"ivRaw":10.098,"delta":0.471,"gamma":0.004,"optionHigh":36.5,"optionLow":20.49,"bid":32,"ask":32.4,"last":34.25,"theta":-3.225,"vega":3.507,"contractSymbol":"SPXW  260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":5,"type":"call","volume":871,"oi":4112,"ivRaw":9.978,"delta":0.448,"gamma":0.004,"optionHigh":34.5,"optionLow":15.9,"bid":29.3,"ask":29.7,"last":30.62,"theta":-3.184,"vega":3.487,"contractSymbol":"SPXW  260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":5,"type":"call","volume":64,"oi":97,"ivRaw":9.866,"delta":0.425,"gamma":0.005,"optionHigh":31.61,"optionLow":15.55,"bid":26.8,"ask":27.1,"last":28.93,"theta":-3.134,"vega":3.454,"contractSymbol":"SPXW  260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":5,"type":"call","volume":1517,"oi":270,"ivRaw":9.765,"delta":0.402,"gamma":0.004,"optionHigh":29,"optionLow":14,"bid":24.3,"ask":24.7,"last":25.52,"theta":-3.075,"vega":3.409,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":5,"type":"call","volume":91,"oi":87,"ivRaw":9.655,"delta":0.378,"gamma":0.004,"optionHigh":26.5,"optionLow":12.6,"bid":22,"ask":22.4,"last":23.93,"theta":-2.998,"vega":3.351,"contractSymbol":"SPXW  260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":5,"type":"call","volume":187,"oi":200,"ivRaw":9.538,"delta":0.354,"gamma":0.004,"optionHigh":23.74,"optionLow":10.7,"bid":19.9,"ask":20.2,"last":21.15,"theta":-2.906,"vega":3.28,"contractSymbol":"SPXW  260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":5,"type":"call","volume":933,"oi":4496,"ivRaw":9.444,"delta":0.331,"gamma":0.004,"optionHigh":22.01,"optionLow":9.78,"bid":17.8,"ask":18.2,"last":18.83,"theta":-2.809,"vega":3.197,"contractSymbol":"SPXW  260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":5,"type":"call","volume":290,"oi":194,"ivRaw":9.342,"delta":0.308,"gamma":0.004,"optionHigh":19.7,"optionLow":8,"bid":15.9,"ask":16.3,"last":17.1,"theta":-2.698,"vega":3.1,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":5,"type":"call","volume":122,"oi":101,"ivRaw":9.231,"delta":0.285,"gamma":0.004,"optionHigh":17.75,"optionLow":7.4,"bid":14.2,"ask":14.5,"last":15.21,"theta":-2.572,"vega":2.991,"contractSymbol":"SPXW  260714C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-14","dte":5,"type":"call","volume":366,"oi":225,"ivRaw":9.129,"delta":0.262,"gamma":0.004,"optionHigh":15.6,"optionLow":6.7,"bid":12.6,"ask":12.8,"last":13.44,"theta":-2.44,"vega":2.87,"contractSymbol":"SPXW  260714C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"call","volume":43,"oi":86,"ivRaw":10.683,"delta":0.663,"gamma":0.004,"optionHigh":71.7,"optionLow":48.5,"bid":70.1,"ask":70.5,"last":70.6,"theta":-2.588,"vega":3.523,"contractSymbol":"SPXW  260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"call","volume":451,"oi":531,"ivRaw":10.557,"delta":0.647,"gamma":0.004,"optionHigh":72.43,"optionLow":42,"bid":66.4,"ask":66.8,"last":70,"theta":-2.63,"vega":3.586,"contractSymbol":"SPXW  260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"call","volume":88,"oi":63,"ivRaw":10.437,"delta":0.63,"gamma":0.004,"optionHigh":67.38,"optionLow":43.89,"bid":62.8,"ask":63.2,"last":67.38,"theta":-2.669,"vega":3.645,"contractSymbol":"SPXW  260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"call","volume":235,"oi":975,"ivRaw":10.31,"delta":0.612,"gamma":0.004,"optionHigh":65.1,"optionLow":37.5,"bid":59.3,"ask":59.7,"last":58.75,"theta":-2.699,"vega":3.697,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"call","volume":80,"oi":112,"ivRaw":10.184,"delta":0.594,"gamma":0.004,"optionHigh":60.58,"optionLow":41,"bid":55.8,"ask":56.2,"last":56.8,"theta":-2.722,"vega":3.744,"contractSymbol":"SPXW  260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"call","volume":697,"oi":214,"ivRaw":10.065,"delta":0.575,"gamma":0.004,"optionHigh":58.15,"optionLow":32.05,"bid":52.5,"ask":52.8,"last":50.5,"theta":-2.742,"vega":3.783,"contractSymbol":"SPXW  260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"call","volume":186,"oi":113,"ivRaw":9.934,"delta":0.555,"gamma":0.004,"optionHigh":53.6,"optionLow":33.6,"bid":49.2,"ask":49.6,"last":51.7,"theta":-2.749,"vega":3.814,"contractSymbol":"SPXW  260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"call","volume":168,"oi":59,"ivRaw":9.817,"delta":0.535,"gamma":0.004,"optionHigh":51,"optionLow":27.55,"bid":46,"ask":46.4,"last":47.61,"theta":-2.753,"vega":3.837,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"call","volume":108,"oi":114,"ivRaw":9.686,"delta":0.514,"gamma":0.004,"optionHigh":48.87,"optionLow":27.6,"bid":43,"ask":43.3,"last":43.6,"theta":-2.743,"vega":3.849,"contractSymbol":"SPXW  260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"call","volume":234,"oi":390,"ivRaw":9.567,"delta":0.492,"gamma":0.004,"optionHigh":45.8,"optionLow":24.5,"bid":40,"ask":40.3,"last":40.6,"theta":-2.728,"vega":3.851,"contractSymbol":"SPXW  260715C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":6,"type":"call","volume":770,"oi":213,"ivRaw":10.607,"delta":0.474,"gamma":0.004,"optionHigh":41.91,"optionLow":23.43,"bid":37.1,"ask":37.5,"last":36.46,"theta":-3.089,"vega":3.844,"contractSymbol":"SPXW  260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":6,"type":"call","volume":652,"oi":1057,"ivRaw":10.489,"delta":0.454,"gamma":0.004,"optionHigh":39.4,"optionLow":20.1,"bid":34.4,"ask":34.7,"last":33.64,"theta":-3.054,"vega":3.826,"contractSymbol":"SPXW  260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":6,"type":"call","volume":112,"oi":258,"ivRaw":10.369,"delta":0.434,"gamma":0.004,"optionHigh":36.48,"optionLow":18.12,"bid":31.7,"ask":32.1,"last":31.82,"theta":-3.009,"vega":3.799,"contractSymbol":"SPXW  260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":6,"type":"call","volume":92,"oi":446,"ivRaw":10.248,"delta":0.413,"gamma":0.004,"optionHigh":33.18,"optionLow":17.18,"bid":29.2,"ask":29.6,"last":29.79,"theta":-2.953,"vega":3.761,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":6,"type":"call","volume":252,"oi":92,"ivRaw":10.141,"delta":0.393,"gamma":0.004,"optionHigh":30.1,"optionLow":15.09,"bid":26.8,"ask":27.2,"last":27.35,"theta":-2.894,"vega":3.712,"contractSymbol":"SPXW  260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":6,"type":"call","volume":94,"oi":350,"ivRaw":10.043,"delta":0.372,"gamma":0.004,"optionHigh":28.76,"optionLow":14.6,"bid":24.5,"ask":24.9,"last":24.56,"theta":-2.827,"vega":3.653,"contractSymbol":"SPXW  260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":6,"type":"call","volume":139,"oi":243,"ivRaw":9.928,"delta":0.351,"gamma":0.004,"optionHigh":26.3,"optionLow":12.53,"bid":22.4,"ask":22.7,"last":23.62,"theta":-2.746,"vega":3.581,"contractSymbol":"SPXW  260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":6,"type":"call","volume":259,"oi":325,"ivRaw":9.824,"delta":0.33,"gamma":0.004,"optionHigh":23.22,"optionLow":11.31,"bid":20.3,"ask":20.6,"last":20.7,"theta":-2.659,"vega":3.499,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":6,"type":"call","volume":92,"oi":223,"ivRaw":9.717,"delta":0.31,"gamma":0.004,"optionHigh":21.49,"optionLow":10.65,"bid":18.4,"ask":18.7,"last":18.69,"theta":-2.563,"vega":3.406,"contractSymbol":"SPXW  260715C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-15","dte":6,"type":"call","volume":217,"oi":155,"ivRaw":9.621,"delta":0.289,"gamma":0.004,"optionHigh":20,"optionLow":9.38,"bid":16.6,"ask":16.9,"last":15.6,"theta":-2.462,"vega":3.303,"contractSymbol":"SPXW  260715C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"call","volume":36,"oi":71,"ivRaw":10.918,"delta":0.649,"gamma":0.003,"optionHigh":79.8,"optionLow":51.58,"bid":74.9,"ask":75.2,"last":79.8,"theta":-2.558,"vega":3.865,"contractSymbol":"SPXW  260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"call","volume":108,"oi":636,"ivRaw":10.798,"delta":0.634,"gamma":0.003,"optionHigh":76.6,"optionLow":48.3,"bid":71.2,"ask":71.6,"last":72.2,"theta":-2.586,"vega":3.922,"contractSymbol":"SPXW  260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"call","volume":45,"oi":57,"ivRaw":10.685,"delta":0.618,"gamma":0.003,"optionHigh":67.31,"optionLow":47.1,"bid":67.7,"ask":68,"last":66.41,"theta":-2.613,"vega":3.975,"contractSymbol":"SPXW  260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"call","volume":139,"oi":117,"ivRaw":10.566,"delta":0.602,"gamma":0.003,"optionHigh":67.59,"optionLow":43.5,"bid":64.2,"ask":64.6,"last":64.7,"theta":-2.632,"vega":4.023,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"call","volume":60,"oi":60,"ivRaw":10.439,"delta":0.585,"gamma":0.004,"optionHigh":64.54,"optionLow":44.8,"bid":60.8,"ask":61.1,"last":61,"theta":-2.644,"vega":4.064,"contractSymbol":"SPXW  260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"call","volume":181,"oi":138,"ivRaw":10.331,"delta":0.568,"gamma":0.004,"optionHigh":61.14,"optionLow":43.08,"bid":57.4,"ask":57.8,"last":57.5,"theta":-2.656,"vega":4.099,"contractSymbol":"SPXW  260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"call","volume":232,"oi":1069,"ivRaw":10.202,"delta":0.55,"gamma":0.004,"optionHigh":59.9,"optionLow":34.5,"bid":54.2,"ask":54.5,"last":54.8,"theta":-2.655,"vega":4.127,"contractSymbol":"SPXW  260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"call","volume":68,"oi":68,"ivRaw":10.088,"delta":0.532,"gamma":0.004,"optionHigh":56.35,"optionLow":33.4,"bid":51,"ask":51.4,"last":51.6,"theta":-2.653,"vega":4.147,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"call","volume":215,"oi":76,"ivRaw":9.964,"delta":0.513,"gamma":0.004,"optionHigh":52.83,"optionLow":30.34,"bid":47.9,"ask":48.3,"last":49.76,"theta":-2.641,"vega":4.158,"contractSymbol":"SPXW  260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"call","volume":166,"oi":263,"ivRaw":9.853,"delta":0.494,"gamma":0.004,"optionHigh":50.2,"optionLow":29.75,"bid":44.9,"ask":45.3,"last":45.16,"theta":-2.626,"vega":4.16,"contractSymbol":"SPXW  260716C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":7,"type":"call","volume":124,"oi":65,"ivRaw":10.999,"delta":0.477,"gamma":0.003,"optionHigh":47.6,"optionLow":26.9,"bid":42.1,"ask":42.4,"last":44.17,"theta":-2.989,"vega":4.154,"contractSymbol":"SPXW  260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":7,"type":"call","volume":1065,"oi":369,"ivRaw":10.882,"delta":0.46,"gamma":0.003,"optionHigh":44.6,"optionLow":24.42,"bid":39.3,"ask":39.6,"last":41.7,"theta":-2.957,"vega":4.14,"contractSymbol":"SPXW  260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":7,"type":"call","volume":79,"oi":49,"ivRaw":10.767,"delta":0.442,"gamma":0.004,"optionHigh":41.8,"optionLow":22.24,"bid":36.6,"ask":36.9,"last":35.78,"theta":-2.918,"vega":4.116,"contractSymbol":"SPXW  260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":7,"type":"call","volume":226,"oi":158,"ivRaw":10.666,"delta":0.423,"gamma":0.004,"optionHigh":39,"optionLow":20.9,"bid":34,"ask":34.3,"last":35.84,"theta":-2.876,"vega":4.084,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":7,"type":"call","volume":60,"oi":83,"ivRaw":10.555,"delta":0.405,"gamma":0.004,"optionHigh":36.4,"optionLow":19.2,"bid":31.5,"ask":31.8,"last":31.85,"theta":-2.825,"vega":4.042,"contractSymbol":"SPXW  260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":7,"type":"call","volume":410,"oi":102,"ivRaw":10.443,"delta":0.386,"gamma":0.004,"optionHigh":32.09,"optionLow":17.22,"bid":29.1,"ask":29.4,"last":29.82,"theta":-2.765,"vega":3.991,"contractSymbol":"SPXW  260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":7,"type":"call","volume":120,"oi":139,"ivRaw":10.345,"delta":0.368,"gamma":0.003,"optionHigh":31.2,"optionLow":15.85,"bid":26.8,"ask":27.2,"last":28.46,"theta":-2.703,"vega":3.93,"contractSymbol":"SPXW  260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":7,"type":"call","volume":113,"oi":112,"ivRaw":10.233,"delta":0.349,"gamma":0.003,"optionHigh":29,"optionLow":15.34,"bid":24.7,"ask":25,"last":23.4,"theta":-2.629,"vega":3.859,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":7,"type":"call","volume":79,"oi":13,"ivRaw":10.135,"delta":0.33,"gamma":0.003,"optionHigh":26.5,"optionLow":14.2,"bid":22.6,"ask":22.9,"last":24.05,"theta":-2.553,"vega":3.779,"contractSymbol":"SPXW  260716C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-16","dte":7,"type":"call","volume":285,"oi":102,"ivRaw":10.036,"delta":0.312,"gamma":0.003,"optionHigh":23.7,"optionLow":11.95,"bid":20.7,"ask":21,"last":20.12,"theta":-2.47,"vega":3.689,"contractSymbol":"SPXW  260716C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"call","volume":89,"oi":168,"ivRaw":10.972,"delta":0.648,"gamma":0.003,"optionHigh":79.09,"optionLow":57.27,"bid":78.6,"ask":79.7,"last":79.09,"theta":-2.629,"vega":4.066,"contractSymbol":"SPX   260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"call","volume":1190,"oi":38427,"ivRaw":10.856,"delta":0.633,"gamma":0.003,"optionHigh":81.68,"optionLow":51.3,"bid":74.9,"ask":76,"last":78.8,"theta":-2.65,"vega":4.123,"contractSymbol":"SPX   260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"call","volume":600,"oi":651,"ivRaw":10.747,"delta":0.618,"gamma":0.003,"optionHigh":72.03,"optionLow":53.33,"bid":71.5,"ask":72.5,"last":72.03,"theta":-2.669,"vega":4.175,"contractSymbol":"SPX   260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"call","volume":421,"oi":792,"ivRaw":10.634,"delta":0.603,"gamma":0.003,"optionHigh":73.35,"optionLow":49.7,"bid":68,"ask":69,"last":68.67,"theta":-2.681,"vega":4.223,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"call","volume":223,"oi":1437,"ivRaw":10.514,"delta":0.587,"gamma":0.003,"optionHigh":69.85,"optionLow":49.42,"bid":64.6,"ask":65.5,"last":65.2,"theta":-2.687,"vega":4.265,"contractSymbol":"SPX   260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"call","volume":69,"oi":1134,"ivRaw":10.402,"delta":0.571,"gamma":0.003,"optionHigh":66.29,"optionLow":40.5,"bid":61.2,"ask":62.2,"last":61.8,"theta":-2.691,"vega":4.3,"contractSymbol":"SPX   260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"call","volume":34,"oi":3254,"ivRaw":10.294,"delta":0.554,"gamma":0.004,"optionHigh":62.98,"optionLow":43.9,"bid":58,"ask":58.9,"last":58.2,"theta":-2.691,"vega":4.33,"contractSymbol":"SPX   260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"call","volume":77,"oi":1381,"ivRaw":10.179,"delta":0.537,"gamma":0.004,"optionHigh":59.74,"optionLow":43.4,"bid":54.8,"ask":55.7,"last":57.19,"theta":-2.683,"vega":4.351,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"call","volume":24,"oi":367,"ivRaw":10.055,"delta":0.519,"gamma":0.004,"optionHigh":51.5,"optionLow":38.7,"bid":51.6,"ask":52.6,"last":51.5,"theta":-2.667,"vega":4.365,"contractSymbol":"SPX   260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"call","volume":87,"oi":1128,"ivRaw":9.947,"delta":0.501,"gamma":0.004,"optionHigh":53.85,"optionLow":32.4,"bid":48.6,"ask":49.6,"last":47,"theta":-2.65,"vega":4.37,"contractSymbol":"SPX   260717C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":8,"type":"call","volume":32,"oi":386,"ivRaw":9.838,"delta":0.482,"gamma":0.004,"optionHigh":51.5,"optionLow":30.1,"bid":45.7,"ask":46.6,"last":47,"theta":-2.625,"vega":4.366,"contractSymbol":"SPX   260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":8,"type":"call","volume":6717,"oi":21343,"ivRaw":11.054,"delta":0.469,"gamma":0.003,"optionHigh":48.4,"optionLow":27.9,"bid":42.8,"ask":43.8,"last":44.52,"theta":-2.982,"vega":4.357,"contractSymbol":"SPX   260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":8,"type":"call","volume":261,"oi":760,"ivRaw":10.944,"delta":0.452,"gamma":0.003,"optionHigh":44.43,"optionLow":29.5,"bid":40.1,"ask":41,"last":41.77,"theta":-2.945,"vega":4.338,"contractSymbol":"SPX   260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":8,"type":"call","volume":44,"oi":367,"ivRaw":10.836,"delta":0.435,"gamma":0.003,"optionHigh":42.05,"optionLow":27.2,"bid":37.4,"ask":38.4,"last":36.55,"theta":-2.902,"vega":4.312,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":8,"type":"call","volume":59,"oi":552,"ivRaw":10.731,"delta":0.417,"gamma":0.003,"optionHigh":38.4,"optionLow":25.4,"bid":34.9,"ask":35.8,"last":33.6,"theta":-2.854,"vega":4.276,"contractSymbol":"SPX   260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":8,"type":"call","volume":16,"oi":972,"ivRaw":10.617,"delta":0.4,"gamma":0.003,"optionHigh":34.32,"optionLow":20.5,"bid":32.4,"ask":33.3,"last":34.32,"theta":-2.798,"vega":4.232,"contractSymbol":"SPX   260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":8,"type":"call","volume":1853,"oi":7136,"ivRaw":10.518,"delta":0.382,"gamma":0.003,"optionHigh":34.4,"optionLow":20.7,"bid":30.1,"ask":30.9,"last":32,"theta":-2.74,"vega":4.179,"contractSymbol":"SPX   260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":8,"type":"call","volume":42,"oi":950,"ivRaw":10.419,"delta":0.364,"gamma":0.003,"optionHigh":31.46,"optionLow":18.15,"bid":27.8,"ask":28.7,"last":27.9,"theta":-2.676,"vega":4.116,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":8,"type":"call","volume":85,"oi":1308,"ivRaw":10.309,"delta":0.347,"gamma":0.003,"optionHigh":29.11,"optionLow":17.1,"bid":25.6,"ask":26.5,"last":24.6,"theta":-2.602,"vega":4.044,"contractSymbol":"SPX   260717C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-17","dte":8,"type":"call","volume":1065,"oi":1966,"ivRaw":10.225,"delta":0.329,"gamma":0.003,"optionHigh":27.1,"optionLow":15.3,"bid":23.6,"ask":24.5,"last":25.45,"theta":-2.531,"vega":3.964,"contractSymbol":"SPX   260717C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"call","volume":10,"oi":34,"ivRaw":10.392,"delta":0.626,"gamma":0.003,"optionHigh":84.8,"optionLow":61,"bid":85.9,"ask":86.4,"last":84.8,"theta":-2.036,"vega":4.952,"contractSymbol":"SPXW  260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"call","volume":41,"oi":2117,"ivRaw":10.284,"delta":0.613,"gamma":0.003,"optionHigh":86.04,"optionLow":58.4,"bid":82.3,"ask":82.9,"last":82.9,"theta":-2.045,"vega":5.004,"contractSymbol":"SPXW  260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"call","volume":6,"oi":19,"ivRaw":10.183,"delta":0.599,"gamma":0.003,"optionHigh":84.4,"optionLow":55,"bid":78.8,"ask":79.3,"last":84.4,"theta":-2.052,"vega":5.052,"contractSymbol":"SPXW  260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"call","volume":26,"oi":211,"ivRaw":10.091,"delta":0.586,"gamma":0.003,"optionHigh":78,"optionLow":52.9,"bid":75.3,"ask":75.9,"last":77,"theta":-2.06,"vega":5.095,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"call","volume":17,"oi":50,"ivRaw":9.985,"delta":0.571,"gamma":0.003,"optionHigh":73.38,"optionLow":51.3,"bid":72,"ask":72.5,"last":72.38,"theta":-2.061,"vega":5.132,"contractSymbol":"SPXW  260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"call","volume":63,"oi":219,"ivRaw":9.877,"delta":0.557,"gamma":0.003,"optionHigh":73.27,"optionLow":52.1,"bid":68.6,"ask":69.2,"last":67.61,"theta":-2.059,"vega":5.163,"contractSymbol":"SPXW  260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"call","volume":41,"oi":2344,"ivRaw":9.773,"delta":0.542,"gamma":0.003,"optionHigh":71.13,"optionLow":46.99,"bid":65.4,"ask":65.9,"last":64.88,"theta":-2.054,"vega":5.187,"contractSymbol":"SPXW  260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"call","volume":121,"oi":89,"ivRaw":9.665,"delta":0.527,"gamma":0.003,"optionHigh":64.85,"optionLow":59.9,"bid":62.2,"ask":62.8,"last":64.53,"theta":-2.045,"vega":5.205,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"call","volume":52,"oi":36,"ivRaw":9.562,"delta":0.511,"gamma":0.003,"optionHigh":59.6,"optionLow":39.95,"bid":59.1,"ask":59.6,"last":59.6,"theta":-2.034,"vega":5.214,"contractSymbol":"SPXW  260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"call","volume":41,"oi":346,"ivRaw":9.453,"delta":0.495,"gamma":0.003,"optionHigh":61.6,"optionLow":44.4,"bid":56.1,"ask":56.6,"last":54.35,"theta":-2.018,"vega":5.216,"contractSymbol":"SPXW  260720C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":11,"type":"call","volume":21,"oi":76,"ivRaw":9.348,"delta":0.478,"gamma":0.003,"optionHigh":57.54,"optionLow":41.49,"bid":53.1,"ask":53.6,"last":52.5,"theta":-1.999,"vega":5.209,"contractSymbol":"SPXW  260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":11,"type":"call","volume":131,"oi":544,"ivRaw":10.829,"delta":0.468,"gamma":0.003,"optionHigh":55.35,"optionLow":33.9,"bid":50.2,"ask":50.8,"last":50.69,"theta":-2.359,"vega":5.2,"contractSymbol":"SPXW  260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":11,"type":"call","volume":11,"oi":63,"ivRaw":10.727,"delta":0.454,"gamma":0.003,"optionHigh":51.08,"optionLow":45.42,"bid":47.4,"ask":48,"last":47.45,"theta":-2.333,"vega":5.182,"contractSymbol":"SPXW  260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":11,"type":"call","volume":55,"oi":460,"ivRaw":10.629,"delta":0.439,"gamma":0.003,"optionHigh":48.93,"optionLow":34.55,"bid":44.7,"ask":45.2,"last":44.97,"theta":-2.305,"vega":5.156,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":11,"type":"call","volume":25,"oi":118,"ivRaw":10.527,"delta":0.424,"gamma":0.003,"optionHigh":46.81,"optionLow":32.44,"bid":42.1,"ask":42.6,"last":43.1,"theta":-2.272,"vega":5.123,"contractSymbol":"SPXW  260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":11,"type":"call","volume":18,"oi":116,"ivRaw":10.428,"delta":0.409,"gamma":0.003,"optionHigh":42.72,"optionLow":30.9,"bid":39.5,"ask":40,"last":39.27,"theta":-2.236,"vega":5.081,"contractSymbol":"SPXW  260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":11,"type":"call","volume":38,"oi":247,"ivRaw":10.336,"delta":0.394,"gamma":0.003,"optionHigh":41.05,"optionLow":27.78,"bid":37.1,"ask":37.6,"last":36.63,"theta":-2.2,"vega":5.032,"contractSymbol":"SPXW  260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":11,"type":"call","volume":182,"oi":135,"ivRaw":10.236,"delta":0.379,"gamma":0.003,"optionHigh":38.77,"optionLow":26.83,"bid":34.7,"ask":35.2,"last":35.8,"theta":-2.156,"vega":4.975,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-20","dte":11,"type":"call","volume":13,"oi":30,"ivRaw":10.14,"delta":0.363,"gamma":0.003,"optionHigh":36.59,"optionLow":22.43,"bid":32.4,"ask":32.9,"last":32.87,"theta":-2.11,"vega":4.909,"contractSymbol":"SPXW  260720C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":11,"type":"call","volume":86,"oi":168,"ivRaw":10.047,"delta":0.348,"gamma":0.003,"optionHigh":32.92,"optionLow":24.31,"bid":30.2,"ask":30.7,"last":29.4,"theta":-2.062,"vega":4.835,"contractSymbol":"SPXW  260720C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"call","volume":18,"oi":58,"ivRaw":10.588,"delta":0.619,"gamma":0.003,"optionHigh":87.2,"optionLow":66.4,"bid":90,"ask":90.6,"last":87.2,"theta":-2.023,"vega":5.202,"contractSymbol":"SPXW  260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"call","volume":41,"oi":438,"ivRaw":10.497,"delta":0.607,"gamma":0.003,"optionHigh":93.38,"optionLow":65,"bid":86.4,"ask":87,"last":86.8,"theta":-2.032,"vega":5.251,"contractSymbol":"SPXW  260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"call","volume":12,"oi":20,"ivRaw":10.396,"delta":0.594,"gamma":0.003,"optionHigh":84.7,"optionLow":66.6,"bid":83,"ask":83.5,"last":84.7,"theta":-2.036,"vega":5.295,"contractSymbol":"SPXW  260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"call","volume":28,"oi":67,"ivRaw":10.293,"delta":0.581,"gamma":0.003,"optionHigh":86.28,"optionLow":62.9,"bid":79.5,"ask":80.1,"last":79.62,"theta":-2.038,"vega":5.335,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":42,"ivRaw":10.198,"delta":0.568,"gamma":0.003,"optionHigh":81.9,"optionLow":76.6,"bid":76.1,"ask":76.7,"last":76.7,"theta":-2.039,"vega":5.369,"contractSymbol":"SPXW  260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"call","volume":26,"oi":99,"ivRaw":10.09,"delta":0.554,"gamma":0.003,"optionHigh":77.65,"optionLow":54.93,"bid":72.8,"ask":73.4,"last":73.07,"theta":-2.035,"vega":5.398,"contractSymbol":"SPXW  260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"call","volume":55,"oi":227,"ivRaw":9.988,"delta":0.54,"gamma":0.003,"optionHigh":72.46,"optionLow":48.5,"bid":69.6,"ask":70.1,"last":72.46,"theta":-2.029,"vega":5.421,"contractSymbol":"SPXW  260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"call","volume":134,"oi":20,"ivRaw":9.883,"delta":0.525,"gamma":0.003,"optionHigh":71.44,"optionLow":60.2,"bid":66.4,"ask":67,"last":68.58,"theta":-2.02,"vega":5.437,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"call","volume":16,"oi":21,"ivRaw":9.785,"delta":0.511,"gamma":0.003,"optionHigh":69,"optionLow":55,"bid":63.3,"ask":63.8,"last":63.8,"theta":-2.009,"vega":5.446,"contractSymbol":"SPXW  260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"call","volume":27,"oi":195,"ivRaw":9.681,"delta":0.496,"gamma":0.003,"optionHigh":66.47,"optionLow":43.66,"bid":60.2,"ask":60.8,"last":63.09,"theta":-1.994,"vega":5.448,"contractSymbol":"SPXW  260721C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":12,"type":"call","volume":99,"oi":127,"ivRaw":9.57,"delta":0.48,"gamma":0.003,"optionHigh":63.32,"optionLow":48.22,"bid":57.3,"ask":57.8,"last":58.2,"theta":-1.973,"vega":5.442,"contractSymbol":"SPXW  260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":12,"type":"call","volume":218,"oi":1683,"ivRaw":11.127,"delta":0.471,"gamma":0.003,"optionHigh":59.6,"optionLow":39.6,"bid":54.4,"ask":54.9,"last":57.02,"theta":-2.335,"vega":5.434,"contractSymbol":"SPXW  260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":12,"type":"call","volume":137,"oi":29,"ivRaw":11.032,"delta":0.457,"gamma":0.003,"optionHigh":57.22,"optionLow":46.6,"bid":51.5,"ask":52.1,"last":51.7,"theta":-2.312,"vega":5.418,"contractSymbol":"SPXW  260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":12,"type":"call","volume":13,"oi":111,"ivRaw":10.933,"delta":0.444,"gamma":0.003,"optionHigh":54.2,"optionLow":49.07,"bid":48.8,"ask":49.3,"last":49.07,"theta":-2.286,"vega":5.395,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":16,"ivRaw":10.83,"delta":0.43,"gamma":0.003,"optionHigh":50.54,"optionLow":41.36,"bid":46.1,"ask":46.7,"last":50.05,"theta":-2.255,"vega":5.365,"contractSymbol":"SPXW  260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":70,"ivRaw":10.732,"delta":0.416,"gamma":0.003,"optionHigh":48.77,"optionLow":36.9,"bid":43.5,"ask":44.1,"last":47.59,"theta":-2.222,"vega":5.328,"contractSymbol":"SPXW  260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":12,"type":"call","volume":8,"oi":498,"ivRaw":10.641,"delta":0.402,"gamma":0.003,"optionHigh":42.5,"optionLow":29.15,"bid":41,"ask":41.6,"last":39.7,"theta":-2.188,"vega":5.284,"contractSymbol":"SPXW  260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":12,"type":"call","volume":5,"oi":85,"ivRaw":10.545,"delta":0.388,"gamma":0.003,"optionHigh":41.95,"optionLow":39,"bid":38.6,"ask":39.1,"last":39,"theta":-2.15,"vega":5.232,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-21","dte":12,"type":"call","volume":5,"oi":9,"ivRaw":10.462,"delta":0.374,"gamma":0.003,"optionHigh":35,"optionLow":35,"bid":36.2,"ask":36.8,"last":35,"theta":-2.112,"vega":5.174,"contractSymbol":"SPXW  260721C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":12,"type":"call","volume":12,"oi":59,"ivRaw":10.364,"delta":0.359,"gamma":0.003,"optionHigh":37.8,"optionLow":28.69,"bid":34,"ask":34.5,"last":35.22,"theta":-2.067,"vega":5.107,"contractSymbol":"SPXW  260721C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":91,"ivRaw":10.794,"delta":0.613,"gamma":0.002,"optionHigh":83.75,"optionLow":74.8,"bid":94.1,"ask":94.7,"last":80,"theta":-2.01,"vega":5.441,"contractSymbol":"SPXW  260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"call","volume":93,"oi":1895,"ivRaw":10.707,"delta":0.601,"gamma":0.003,"optionHigh":92.7,"optionLow":74,"bid":90.6,"ask":91.1,"last":92.7,"theta":-2.018,"vega":5.487,"contractSymbol":"SPXW  260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":34,"ivRaw":10.603,"delta":0.589,"gamma":0.003,"optionHigh":90.2,"optionLow":67.45,"bid":87.1,"ask":87.7,"last":90.2,"theta":-2.019,"vega":5.528,"contractSymbol":"SPXW  260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"call","volume":9,"oi":81,"ivRaw":10.5,"delta":0.577,"gamma":0.003,"optionHigh":84.9,"optionLow":67.92,"bid":83.7,"ask":84.2,"last":84.9,"theta":-2.018,"vega":5.565,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"call","volume":24,"oi":38,"ivRaw":10.405,"delta":0.564,"gamma":0.003,"optionHigh":83.4,"optionLow":67.9,"bid":80.3,"ask":80.9,"last":83.4,"theta":-2.017,"vega":5.597,"contractSymbol":"SPXW  260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"call","volume":6,"oi":511,"ivRaw":10.307,"delta":0.551,"gamma":0.003,"optionHigh":81.78,"optionLow":62.03,"bid":77,"ask":77.6,"last":81.78,"theta":-2.013,"vega":5.624,"contractSymbol":"SPXW  260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"call","volume":9,"oi":85,"ivRaw":10.207,"delta":0.538,"gamma":0.003,"optionHigh":78.87,"optionLow":54.51,"bid":73.7,"ask":74.3,"last":75.8,"theta":-2.007,"vega":5.645,"contractSymbol":"SPXW  260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"call","volume":18,"oi":166,"ivRaw":10.104,"delta":0.524,"gamma":0.003,"optionHigh":73.6,"optionLow":53.66,"bid":70.6,"ask":71.1,"last":72.93,"theta":-1.997,"vega":5.66,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"call","volume":10,"oi":53,"ivRaw":10,"delta":0.51,"gamma":0.003,"optionHigh":72.71,"optionLow":49.91,"bid":67.4,"ask":68,"last":72.71,"theta":-1.985,"vega":5.669,"contractSymbol":"SPXW  260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"call","volume":12,"oi":141,"ivRaw":9.9,"delta":0.496,"gamma":0.003,"optionHigh":68.86,"optionLow":48.51,"bid":64.4,"ask":65,"last":62.87,"theta":-1.97,"vega":5.671,"contractSymbol":"SPXW  260722C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":13,"type":"call","volume":7,"oi":13,"ivRaw":9.794,"delta":0.482,"gamma":0.003,"optionHigh":66.98,"optionLow":59.03,"bid":61.4,"ask":62,"last":66.2,"theta":-1.951,"vega":5.666,"contractSymbol":"SPXW  260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":13,"type":"call","volume":15,"oi":764,"ivRaw":11.424,"delta":0.473,"gamma":0.002,"optionHigh":63.35,"optionLow":42.96,"bid":58.5,"ask":59,"last":61.27,"theta":-2.314,"vega":5.659,"contractSymbol":"SPXW  260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":13,"type":"call","volume":14,"oi":23,"ivRaw":11.317,"delta":0.461,"gamma":0.002,"optionHigh":60.6,"optionLow":41.2,"bid":55.6,"ask":56.2,"last":55.9,"theta":-2.29,"vega":5.644,"contractSymbol":"SPXW  260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":13,"type":"call","volume":25,"oi":82,"ivRaw":11.225,"delta":0.448,"gamma":0.002,"optionHigh":57.7,"optionLow":42.4,"bid":52.8,"ask":53.4,"last":55.31,"theta":-2.266,"vega":5.623,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":13,"type":"call","volume":12,"oi":23,"ivRaw":11.13,"delta":0.435,"gamma":0.002,"optionHigh":54.79,"optionLow":34.5,"bid":50.1,"ask":50.7,"last":52.9,"theta":-2.239,"vega":5.596,"contractSymbol":"SPXW  260722C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":56,"ivRaw":11.031,"delta":0.422,"gamma":0.002,"optionHigh":52.55,"optionLow":40,"bid":47.5,"ask":48.1,"last":52.55,"theta":-2.209,"vega":5.563,"contractSymbol":"SPXW  260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":13,"type":"call","volume":166,"oi":220,"ivRaw":10.938,"delta":0.409,"gamma":0.002,"optionHigh":49.6,"optionLow":32.81,"bid":45,"ask":45.5,"last":45.79,"theta":-2.177,"vega":5.523,"contractSymbol":"SPXW  260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":13,"type":"call","volume":113,"oi":223,"ivRaw":10.85,"delta":0.395,"gamma":0.002,"optionHigh":47.25,"optionLow":30.95,"bid":42.5,"ask":43,"last":43.9,"theta":-2.143,"vega":5.476,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":13,"ivRaw":10.763,"delta":0.382,"gamma":0.002,"optionHigh":43.88,"optionLow":41.5,"bid":40.1,"ask":40.6,"last":41.5,"theta":-2.109,"vega":5.423,"contractSymbol":"SPXW  260722C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":13,"type":"call","volume":10,"oi":106,"ivRaw":10.669,"delta":0.369,"gamma":0.002,"optionHigh":39.18,"optionLow":30,"bid":37.8,"ask":38.3,"last":39.18,"theta":-2.069,"vega":5.362,"contractSymbol":"SPXW  260722C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"call","volume":2,"oi":27,"ivRaw":11.178,"delta":0.606,"gamma":0.002,"optionHigh":100.7,"optionLow":86.2,"bid":99.3,"ask":99.9,"last":100.7,"theta":-2.037,"vega":5.676,"contractSymbol":"SPXW  260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"call","volume":20,"oi":323,"ivRaw":11.083,"delta":0.595,"gamma":0.002,"optionHigh":96.73,"optionLow":70.87,"bid":95.8,"ask":96.4,"last":96.73,"theta":-2.039,"vega":5.717,"contractSymbol":"SPXW  260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"call","volume":34,"oi":19,"ivRaw":10.988,"delta":0.583,"gamma":0.002,"optionHigh":92.37,"optionLow":78.54,"bid":92.3,"ask":92.9,"last":90.5,"theta":-2.041,"vega":5.755,"contractSymbol":"SPXW  260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"call","volume":17,"oi":122,"ivRaw":10.893,"delta":0.572,"gamma":0.002,"optionHigh":92.99,"optionLow":71,"bid":88.9,"ask":89.5,"last":92.99,"theta":-2.04,"vega":5.789,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"call","volume":19,"oi":22,"ivRaw":10.796,"delta":0.56,"gamma":0.002,"optionHigh":90.68,"optionLow":71.4,"bid":85.6,"ask":86.2,"last":83.91,"theta":-2.036,"vega":5.818,"contractSymbol":"SPXW  260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"call","volume":88,"oi":51,"ivRaw":10.699,"delta":0.548,"gamma":0.003,"optionHigh":82.48,"optionLow":59.72,"bid":82.3,"ask":82.9,"last":80.01,"theta":-2.031,"vega":5.842,"contractSymbol":"SPXW  260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"call","volume":24,"oi":362,"ivRaw":10.599,"delta":0.535,"gamma":0.003,"optionHigh":84.2,"optionLow":60.1,"bid":79,"ask":79.6,"last":77.3,"theta":-2.023,"vega":5.861,"contractSymbol":"SPXW  260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"call","volume":14,"oi":49,"ivRaw":10.498,"delta":0.523,"gamma":0.003,"optionHigh":78.14,"optionLow":65,"bid":75.9,"ask":76.5,"last":74.26,"theta":-2.013,"vega":5.875,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"call","volume":67,"oi":3,"ivRaw":10.405,"delta":0.51,"gamma":0.003,"optionHigh":72.3,"optionLow":62.2,"bid":72.8,"ask":73.4,"last":70.61,"theta":-2.003,"vega":5.883,"contractSymbol":"SPXW  260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"call","volume":41,"oi":110,"ivRaw":10.308,"delta":0.497,"gamma":0.003,"optionHigh":74,"optionLow":52.43,"bid":69.7,"ask":70.3,"last":72.17,"theta":-1.989,"vega":5.885,"contractSymbol":"SPXW  260723C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":14,"type":"call","volume":31,"oi":4,"ivRaw":10.215,"delta":0.484,"gamma":0.003,"optionHigh":71.8,"optionLow":49.3,"bid":66.7,"ask":67.3,"last":68.93,"theta":-1.973,"vega":5.881,"contractSymbol":"SPXW  260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":14,"type":"call","volume":71,"oi":272,"ivRaw":11.914,"delta":0.476,"gamma":0.002,"optionHigh":69.5,"optionLow":51.4,"bid":63.8,"ask":64.4,"last":65.3,"theta":-2.337,"vega":5.875,"contractSymbol":"SPXW  260723C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":14,"type":"call","volume":26,"oi":1,"ivRaw":11.822,"delta":0.464,"gamma":0.002,"optionHigh":66.42,"optionLow":57.7,"bid":60.9,"ask":61.5,"last":64,"theta":-2.317,"vega":5.862,"contractSymbol":"SPXW  260723C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":14,"type":"call","volume":19,"oi":21,"ivRaw":11.728,"delta":0.452,"gamma":0.002,"optionHigh":63.49,"optionLow":44.7,"bid":58.1,"ask":58.7,"last":59.61,"theta":-2.294,"vega":5.844,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":14,"type":"call","volume":41,"oi":16,"ivRaw":11.632,"delta":0.44,"gamma":0.002,"optionHigh":57.69,"optionLow":44.2,"bid":55.4,"ask":56,"last":55.3,"theta":-2.269,"vega":5.821,"contractSymbol":"SPXW  260723C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":14,"type":"call","volume":5,"oi":95,"ivRaw":11.55,"delta":0.429,"gamma":0.002,"optionHigh":52.42,"optionLow":43.72,"bid":52.8,"ask":53.3,"last":52.42,"theta":-2.244,"vega":5.792,"contractSymbol":"SPXW  260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":14,"type":"call","volume":18,"oi":54,"ivRaw":11.458,"delta":0.416,"gamma":0.002,"optionHigh":53.9,"optionLow":36,"bid":50.2,"ask":50.8,"last":53.9,"theta":-2.216,"vega":5.757,"contractSymbol":"SPXW  260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":14,"type":"call","volume":15,"oi":127,"ivRaw":11.374,"delta":0.404,"gamma":0.002,"optionHigh":52.27,"optionLow":33.9,"bid":47.7,"ask":48.2,"last":52.27,"theta":-2.186,"vega":5.716,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-23","dte":14,"type":"call","volume":16,"oi":38,"ivRaw":11.278,"delta":0.392,"gamma":0.002,"optionHigh":47.75,"optionLow":41.29,"bid":45.2,"ask":45.8,"last":47.75,"theta":-2.152,"vega":5.669,"contractSymbol":"SPXW  260723C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":14,"type":"call","volume":15,"oi":36,"ivRaw":11.196,"delta":0.379,"gamma":0.002,"optionHigh":42.86,"optionLow":38.76,"bid":42.9,"ask":43.4,"last":42.86,"theta":-2.119,"vega":5.616,"contractSymbol":"SPXW  260723C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"call","volume":39,"oi":45,"ivRaw":11.439,"delta":0.604,"gamma":0.002,"optionHigh":108.6,"optionLow":81.7,"bid":104.6,"ask":105.2,"last":108.6,"theta":-2.093,"vega":5.884,"contractSymbol":"SPXW  260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"call","volume":1192,"oi":1129,"ivRaw":11.344,"delta":0.593,"gamma":0.002,"optionHigh":107.69,"optionLow":76.85,"bid":101.1,"ask":101.7,"last":101.7,"theta":-2.093,"vega":5.924,"contractSymbol":"SPXW  260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"call","volume":97,"oi":43,"ivRaw":11.252,"delta":0.583,"gamma":0.002,"optionHigh":103.25,"optionLow":80.5,"bid":97.6,"ask":98.2,"last":98.8,"theta":-2.093,"vega":5.961,"contractSymbol":"SPXW  260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"call","volume":723,"oi":266,"ivRaw":11.159,"delta":0.572,"gamma":0.002,"optionHigh":100.05,"optionLow":77.3,"bid":94.2,"ask":94.8,"last":94.48,"theta":-2.09,"vega":5.993,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"call","volume":165,"oi":50,"ivRaw":11.066,"delta":0.561,"gamma":0.002,"optionHigh":96.46,"optionLow":76.9,"bid":90.9,"ask":91.5,"last":94,"theta":-2.086,"vega":6.022,"contractSymbol":"SPXW  260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"call","volume":248,"oi":741,"ivRaw":10.972,"delta":0.549,"gamma":0.002,"optionHigh":92.78,"optionLow":70.3,"bid":87.6,"ask":88.2,"last":91.47,"theta":-2.079,"vega":6.046,"contractSymbol":"SPXW  260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"call","volume":1106,"oi":210,"ivRaw":10.877,"delta":0.538,"gamma":0.002,"optionHigh":90.61,"optionLow":63,"bid":84.4,"ask":85,"last":86.8,"theta":-2.071,"vega":6.066,"contractSymbol":"SPXW  260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"call","volume":106,"oi":689,"ivRaw":10.772,"delta":0.526,"gamma":0.002,"optionHigh":87.1,"optionLow":70.61,"bid":81.2,"ask":81.8,"last":81.75,"theta":-2.059,"vega":6.08,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"call","volume":80,"oi":55,"ivRaw":10.683,"delta":0.514,"gamma":0.002,"optionHigh":83.97,"optionLow":61.51,"bid":78,"ask":78.6,"last":78.4,"theta":-2.048,"vega":6.089,"contractSymbol":"SPXW  260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"call","volume":86,"oi":203,"ivRaw":10.586,"delta":0.502,"gamma":0.002,"optionHigh":80.6,"optionLow":55.9,"bid":75,"ask":75.6,"last":76.95,"theta":-2.034,"vega":6.093,"contractSymbol":"SPXW  260724C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":15,"type":"call","volume":30,"oi":16,"ivRaw":10.491,"delta":0.489,"gamma":0.002,"optionHigh":78,"optionLow":56.21,"bid":71.9,"ask":72.5,"last":76.7,"theta":-2.017,"vega":6.091,"contractSymbol":"SPXW  260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":15,"type":"call","volume":255,"oi":1244,"ivRaw":10.397,"delta":0.476,"gamma":0.003,"optionHigh":74.95,"optionLow":51.5,"bid":69.1,"ask":69.6,"last":71.43,"theta":-1.998,"vega":6.083,"contractSymbol":"SPXW  260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":15,"type":"call","volume":19,"oi":166,"ivRaw":12.15,"delta":0.47,"gamma":0.002,"optionHigh":71.82,"optionLow":58.72,"bid":66.1,"ask":66.7,"last":65.87,"theta":-2.359,"vega":6.077,"contractSymbol":"SPXW  260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":15,"type":"call","volume":725,"oi":237,"ivRaw":12.064,"delta":0.459,"gamma":0.002,"optionHigh":68.7,"optionLow":50.35,"bid":63.3,"ask":63.9,"last":63.86,"theta":-2.338,"vega":6.062,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":15,"type":"call","volume":24,"oi":14,"ivRaw":11.968,"delta":0.448,"gamma":0.002,"optionHigh":65.88,"optionLow":48.08,"bid":60.5,"ask":61.1,"last":60.37,"theta":-2.314,"vega":6.042,"contractSymbol":"SPXW  260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":15,"type":"call","volume":76,"oi":259,"ivRaw":11.879,"delta":0.437,"gamma":0.002,"optionHigh":63.22,"optionLow":41.19,"bid":57.8,"ask":58.4,"last":57.7,"theta":-2.289,"vega":6.017,"contractSymbol":"SPXW  260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":15,"type":"call","volume":452,"oi":1212,"ivRaw":11.797,"delta":0.425,"gamma":0.002,"optionHigh":58.8,"optionLow":40.04,"bid":55.2,"ask":55.8,"last":55.2,"theta":-2.264,"vega":5.987,"contractSymbol":"SPXW  260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":15,"type":"call","volume":94,"oi":559,"ivRaw":11.706,"delta":0.414,"gamma":0.002,"optionHigh":57.25,"optionLow":46.28,"bid":52.6,"ask":53.2,"last":52.47,"theta":-2.234,"vega":5.952,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":15,"type":"call","volume":22,"oi":49,"ivRaw":11.621,"delta":0.402,"gamma":0.002,"optionHigh":54.9,"optionLow":40.27,"bid":50.1,"ask":50.7,"last":52.94,"theta":-2.204,"vega":5.911,"contractSymbol":"SPXW  260724C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-24","dte":15,"type":"call","volume":32,"oi":184,"ivRaw":11.545,"delta":0.391,"gamma":0.002,"optionHigh":52.3,"optionLow":37.88,"bid":47.7,"ask":48.2,"last":47.38,"theta":-2.174,"vega":5.865,"contractSymbol":"SPXW  260724C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":2,"ivRaw":10.98,"delta":0.596,"gamma":0.002,"optionHigh":98.7,"optionLow":98.7,"bid":109.5,"ask":110.1,"last":98.7,"theta":-1.801,"vega":6.477,"contractSymbol":"SPXW  260727C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"call","volume":19,"oi":206,"ivRaw":10.898,"delta":0.586,"gamma":0.002,"optionHigh":110.76,"optionLow":81.65,"bid":106,"ask":106.6,"last":110.76,"theta":-1.802,"vega":6.516,"contractSymbol":"SPXW  260727C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"call","volume":20,"oi":2,"ivRaw":10.8,"delta":0.576,"gamma":0.002,"optionHigh":95.75,"optionLow":81,"bid":102.6,"ask":103.2,"last":95.75,"theta":-1.799,"vega":6.551,"contractSymbol":"SPXW  260727C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"call","volume":24,"oi":214,"ivRaw":10.71,"delta":0.566,"gamma":0.002,"optionHigh":102.7,"optionLow":77.2,"bid":99.2,"ask":99.8,"last":99.27,"theta":-1.796,"vega":6.582,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"call","volume":38,"oi":11,"ivRaw":10.628,"delta":0.555,"gamma":0.002,"optionHigh":85.6,"optionLow":74.17,"bid":95.8,"ask":96.5,"last":84.8,"theta":-1.792,"vega":6.61,"contractSymbol":"SPXW  260727C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"call","volume":98,"oi":148,"ivRaw":10.538,"delta":0.544,"gamma":0.002,"optionHigh":97.91,"optionLow":70.56,"bid":92.5,"ask":93.2,"last":97.63,"theta":-1.786,"vega":6.632,"contractSymbol":"SPXW  260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"call","volume":35,"oi":543,"ivRaw":10.447,"delta":0.533,"gamma":0.002,"optionHigh":91.92,"optionLow":72.73,"bid":89.3,"ask":89.9,"last":91.8,"theta":-1.779,"vega":6.651,"contractSymbol":"SPXW  260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"call","volume":29,"oi":51,"ivRaw":10.356,"delta":0.522,"gamma":0.002,"optionHigh":91.87,"optionLow":72.69,"bid":86.1,"ask":86.8,"last":84.7,"theta":-1.769,"vega":6.664,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"call","volume":33,"oi":34,"ivRaw":10.265,"delta":0.51,"gamma":0.002,"optionHigh":88.23,"optionLow":72.58,"bid":83,"ask":83.6,"last":88.23,"theta":-1.759,"vega":6.672,"contractSymbol":"SPXW  260727C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"call","volume":17,"oi":124,"ivRaw":10.172,"delta":0.498,"gamma":0.002,"optionHigh":81.8,"optionLow":69.47,"bid":79.9,"ask":80.6,"last":81.3,"theta":-1.746,"vega":6.674,"contractSymbol":"SPXW  260727C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":18,"type":"call","volume":13,"oi":5,"ivRaw":10.084,"delta":0.487,"gamma":0.002,"optionHigh":80.55,"optionLow":78.6,"bid":76.9,"ask":77.5,"last":79.1,"theta":-1.732,"vega":6.67,"contractSymbol":"SPXW  260727C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":18,"type":"call","volume":44,"oi":264,"ivRaw":9.988,"delta":0.474,"gamma":0.002,"optionHigh":79.8,"optionLow":55.94,"bid":73.9,"ask":74.6,"last":74,"theta":-1.716,"vega":6.661,"contractSymbol":"SPXW  260727C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":18,"type":"call","volume":8,"oi":31,"ivRaw":11.934,"delta":0.47,"gamma":0.002,"optionHigh":75.85,"optionLow":64.26,"bid":71,"ask":71.7,"last":70.97,"theta":-2.081,"vega":6.656,"contractSymbol":"SPXW  260727C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":18,"type":"call","volume":17,"oi":149,"ivRaw":11.847,"delta":0.46,"gamma":0.002,"optionHigh":73.67,"optionLow":64.4,"bid":68.2,"ask":68.8,"last":68.1,"theta":-2.063,"vega":6.641,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":18,"type":"call","volume":45,"oi":2,"ivRaw":11.76,"delta":0.45,"gamma":0.002,"optionHigh":70.11,"optionLow":48.26,"bid":65.4,"ask":66,"last":70.11,"theta":-2.043,"vega":6.621,"contractSymbol":"SPXW  260727C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":18,"type":"call","volume":3,"oi":141,"ivRaw":11.68,"delta":0.439,"gamma":0.002,"optionHigh":51.2,"optionLow":48.78,"bid":62.7,"ask":63.3,"last":51.2,"theta":-2.024,"vega":6.597,"contractSymbol":"SPXW  260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":205,"ivRaw":11.592,"delta":0.428,"gamma":0.002,"optionHigh":52.53,"optionLow":52.53,"bid":60,"ask":60.6,"last":52.53,"theta":-2.001,"vega":6.567,"contractSymbol":"SPXW  260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":18,"type":"call","volume":2,"oi":32,"ivRaw":11.51,"delta":0.418,"gamma":0.002,"optionHigh":61.75,"optionLow":56.13,"bid":57.4,"ask":58,"last":56.13,"theta":-1.978,"vega":6.533,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-27","dte":18,"type":"call","volume":3,"oi":1,"ivRaw":11.438,"delta":0.407,"gamma":0.002,"optionHigh":59.8,"optionLow":55.31,"bid":54.9,"ask":55.5,"last":55.31,"theta":-1.956,"vega":6.493,"contractSymbol":"SPXW  260727C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":19,"ivRaw":11.35,"delta":0.396,"gamma":0.002,"optionHigh":47.92,"optionLow":47.92,"bid":52.4,"ask":53,"last":47.92,"theta":-1.928,"vega":6.448,"contractSymbol":"SPXW  260727C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":6,"ivRaw":11.117,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.1,"ask":113.8,"last":83.53,"theta":-1.791,"vega":6.667,"contractSymbol":"SPXW  260728C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"call","volume":19,"oi":308,"ivRaw":11.034,"delta":0.584,"gamma":0.002,"optionHigh":114,"optionLow":94.41,"bid":109.7,"ask":110.3,"last":114,"theta":-1.791,"vega":6.704,"contractSymbol":"SPXW  260728C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.944,"delta":0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":106.9,"last":0,"theta":-1.788,"vega":6.738,"contractSymbol":"SPXW  260728C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":24,"ivRaw":10.855,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.9,"ask":103.5,"last":64.81,"theta":-1.784,"vega":6.768,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":10.766,"delta":0.553,"gamma":0.002,"optionHigh":94.28,"optionLow":94.28,"bid":99.5,"ask":100.2,"last":94.28,"theta":-1.779,"vega":6.794,"contractSymbol":"SPXW  260728C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"call","volume":5,"oi":211,"ivRaw":10.677,"delta":0.543,"gamma":0.002,"optionHigh":100.07,"optionLow":100.07,"bid":96.3,"ask":96.9,"last":100.07,"theta":-1.772,"vega":6.816,"contractSymbol":"SPXW  260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":1216,"ivRaw":10.595,"delta":0.532,"gamma":0.002,"optionHigh":81.6,"optionLow":80,"bid":93,"ask":93.7,"last":81.6,"theta":-1.766,"vega":6.834,"contractSymbol":"SPXW  260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":32,"ivRaw":10.506,"delta":0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.8,"ask":90.5,"last":72.8,"theta":-1.757,"vega":6.847,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"call","volume":14,"oi":0,"ivRaw":10.418,"delta":0.51,"gamma":0.002,"optionHigh":89.73,"optionLow":87.1,"bid":86.7,"ask":87.3,"last":87.1,"theta":-1.747,"vega":6.854,"contractSymbol":"SPXW  260728C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"call","volume":12,"oi":14,"ivRaw":10.327,"delta":0.499,"gamma":0.002,"optionHigh":86.2,"optionLow":77.87,"bid":83.6,"ask":84.3,"last":85.2,"theta":-1.735,"vega":6.857,"contractSymbol":"SPXW  260728C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-28","dte":19,"type":"call","volume":5,"oi":5,"ivRaw":10.234,"delta":0.488,"gamma":0.002,"optionHigh":84.2,"optionLow":75.91,"bid":80.6,"ask":81.2,"last":84.2,"theta":-1.72,"vega":6.854,"contractSymbol":"SPXW  260728C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":19,"type":"call","volume":16,"oi":1116,"ivRaw":10.142,"delta":0.476,"gamma":0.002,"optionHigh":76.38,"optionLow":58.8,"bid":77.6,"ask":78.3,"last":74.77,"theta":-1.704,"vega":6.845,"contractSymbol":"SPXW  260728C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":1,"ivRaw":12.146,"delta":0.472,"gamma":0.002,"optionHigh":72.3,"optionLow":66.37,"bid":74.7,"ask":75.3,"last":72.3,"theta":-2.07,"vega":6.841,"contractSymbol":"SPXW  260728C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":19,"ivRaw":12.056,"delta":0.462,"gamma":0.002,"optionHigh":72.9,"optionLow":72.9,"bid":71.8,"ask":72.5,"last":72.9,"theta":-2.052,"vega":6.827,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":11.973,"delta":0.452,"gamma":0.002,"optionHigh":66.3,"optionLow":66.3,"bid":69,"ask":69.7,"last":66.3,"theta":-2.034,"vega":6.809,"contractSymbol":"SPXW  260728C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":5,"ivRaw":11.89,"delta":0.442,"gamma":0.002,"optionHigh":70.44,"optionLow":70.44,"bid":66.3,"ask":66.9,"last":70.44,"theta":-2.015,"vega":6.786,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":19,"type":"call","volume":25,"oi":56,"ivRaw":11.814,"delta":0.432,"gamma":0.002,"optionHigh":61.2,"optionLow":61.2,"bid":63.6,"ask":64.2,"last":61.2,"theta":-1.996,"vega":6.759,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":24,"ivRaw":11.73,"delta":0.422,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61,"ask":61.6,"last":51.23,"theta":-1.974,"vega":6.727,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":45,"ivRaw":11.568,"delta":0.401,"gamma":0.002,"optionHigh":53.6,"optionLow":53.6,"bid":55.9,"ask":56.5,"last":53.6,"theta":-1.926,"vega":6.648,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":19,"type":"call","volume":26,"oi":62,"ivRaw":11.421,"delta":0.381,"gamma":0.002,"optionHigh":54.9,"optionLow":41.7,"bid":51.1,"ask":51.7,"last":53.97,"theta":-1.876,"vega":6.55,"contractSymbol":"SPXW  260728C07600000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.534,"delta":0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.5,"last":0,"theta":-1.832,"vega":6.86,"contractSymbol":"SPXW  260729C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"call","volume":23,"oi":666,"ivRaw":11.457,"delta":0.579,"gamma":0.002,"optionHigh":116.27,"optionLow":98.5,"bid":115.3,"ask":116,"last":116.27,"theta":-1.831,"vega":6.894,"contractSymbol":"SPXW  260729C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.367,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.9,"ask":112.6,"last":0,"theta":-1.827,"vega":6.925,"contractSymbol":"SPXW  260729C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"call","volume":14,"oi":6,"ivRaw":11.284,"delta":0.561,"gamma":0.002,"optionHigh":96.11,"optionLow":96.11,"bid":108.6,"ask":109.3,"last":96.11,"theta":-1.824,"vega":6.953,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.195,"delta":0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":105.9,"last":0,"theta":-1.818,"vega":6.977,"contractSymbol":"SPXW  260729C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"call","volume":64,"oi":12,"ivRaw":11.114,"delta":0.541,"gamma":0.002,"optionHigh":94.16,"optionLow":93.18,"bid":102,"ask":102.7,"last":93.43,"theta":-1.812,"vega":6.997,"contractSymbol":"SPXW  260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"call","volume":35,"oi":159,"ivRaw":11.025,"delta":0.531,"gamma":0.002,"optionHigh":99.3,"optionLow":89.76,"bid":98.8,"ask":99.4,"last":99.3,"theta":-1.804,"vega":7.013,"contractSymbol":"SPXW  260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"call","volume":3,"oi":10,"ivRaw":10.937,"delta":0.521,"gamma":0.002,"optionHigh":93,"optionLow":85.03,"bid":95.6,"ask":96.3,"last":93,"theta":-1.795,"vega":7.025,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.85,"delta":0.511,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":93.1,"last":0,"theta":-1.785,"vega":7.033,"contractSymbol":"SPXW  260729C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"call","volume":20,"oi":38,"ivRaw":10.769,"delta":0.5,"gamma":0.002,"optionHigh":90.6,"optionLow":90.6,"bid":89.4,"ask":90.1,"last":90.6,"theta":-1.774,"vega":7.035,"contractSymbol":"SPXW  260729C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.679,"delta":0.489,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.3,"ask":87,"last":0,"theta":-1.76,"vega":7.033,"contractSymbol":"SPXW  260729C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":20,"type":"call","volume":49,"oi":209,"ivRaw":10.59,"delta":0.479,"gamma":0.002,"optionHigh":89,"optionLow":63.79,"bid":83.4,"ask":84,"last":85.67,"theta":-1.746,"vega":7.026,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.65,"delta":0.475,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.1,"last":0,"theta":-2.112,"vega":7.022,"contractSymbol":"SPXW  260729C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":20,"type":"call","volume":4,"oi":32,"ivRaw":12.572,"delta":0.466,"gamma":0.002,"optionHigh":82.23,"optionLow":75.24,"bid":77.6,"ask":78.2,"last":78.7,"theta":-2.097,"vega":7.01,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":20,"type":"call","volume":2,"oi":14,"ivRaw":12.408,"delta":0.447,"gamma":0.002,"optionHigh":74.01,"optionLow":74.01,"bid":72,"ask":72.7,"last":74.01,"theta":-2.062,"vega":6.974,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":20,"type":"call","volume":20,"oi":488,"ivRaw":12.329,"delta":0.438,"gamma":0.002,"optionHigh":70.19,"optionLow":53.44,"bid":69.3,"ask":69.9,"last":70.19,"theta":-2.043,"vega":6.95,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":50,"ivRaw":12.251,"delta":0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.6,"ask":67.3,"last":36.37,"theta":-2.023,"vega":6.922,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":20,"type":"call","volume":8,"oi":46,"ivRaw":12.095,"delta":0.409,"gamma":0.002,"optionHigh":63.51,"optionLow":52.65,"bid":61.5,"ask":62.1,"last":63.46,"theta":-1.98,"vega":6.852,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":20,"type":"call","volume":24,"oi":106,"ivRaw":11.949,"delta":0.39,"gamma":0.002,"optionHigh":56.65,"optionLow":46.46,"bid":56.6,"ask":57.2,"last":56.65,"theta":-1.933,"vega":6.765,"contractSymbol":"SPXW  260729C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":2,"ivRaw":11.799,"delta":0.37,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":51.9,"ask":52.6,"last":34.55,"theta":-1.881,"vega":6.66,"contractSymbol":"SPXW  260729C07610000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":16,"ivRaw":12.367,"delta":0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142.2,"ask":142.9,"last":109.8,"theta":-1.868,"vega":6.849,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":44,"ivRaw":12.287,"delta":0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.6,"ask":139.2,"last":104.6,"theta":-1.871,"vega":6.893,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":25,"ivRaw":12.2,"delta":0.609,"gamma":0.002,"optionHigh":116,"optionLow":109.7,"bid":135,"ask":135.7,"last":116,"theta":-1.871,"vega":6.935,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":23,"ivRaw":12.035,"delta":0.593,"gamma":0.002,"optionHigh":117.86,"optionLow":117.86,"bid":128,"ask":128.7,"last":117.86,"theta":-1.871,"vega":7.012,"contractSymbol":"SPXW  260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"call","volume":19,"oi":172,"ivRaw":11.871,"delta":0.575,"gamma":0.002,"optionHigh":119.87,"optionLow":101.01,"bid":121.1,"ask":121.8,"last":117.68,"theta":-1.867,"vega":7.078,"contractSymbol":"SPXW  260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":11,"ivRaw":11.71,"delta":0.558,"gamma":0.002,"optionHigh":113.26,"optionLow":98.1,"bid":114.4,"ask":115.1,"last":113.26,"theta":-1.86,"vega":7.133,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"call","volume":15,"oi":11,"ivRaw":11.539,"delta":0.539,"gamma":0.002,"optionHigh":104.56,"optionLow":98.47,"bid":107.8,"ask":108.5,"last":104.56,"theta":-1.847,"vega":7.173,"contractSymbol":"SPXW  260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"call","volume":556,"oi":80,"ivRaw":11.459,"delta":0.53,"gamma":0.002,"optionHigh":99.5,"optionLow":81.68,"bid":104.6,"ask":105.3,"last":98.49,"theta":-1.84,"vega":7.188,"contractSymbol":"SPXW  260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"call","volume":11,"oi":33,"ivRaw":11.371,"delta":0.52,"gamma":0.002,"optionHigh":100,"optionLow":99.76,"bid":101.4,"ask":102.1,"last":100,"theta":-1.831,"vega":7.199,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"call","volume":6,"oi":500,"ivRaw":11.208,"delta":0.501,"gamma":0.002,"optionHigh":96.8,"optionLow":92.11,"bid":95.2,"ask":95.9,"last":96.5,"theta":-1.811,"vega":7.209,"contractSymbol":"SPXW  260730C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"call","volume":14,"oi":3163,"ivRaw":11.033,"delta":0.481,"gamma":0.002,"optionHigh":89.73,"optionLow":79.95,"bid":89.2,"ask":89.9,"last":89.73,"theta":-1.784,"vega":7.201,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"call","volume":4,"oi":25,"ivRaw":13.072,"delta":0.469,"gamma":0.002,"optionHigh":88.29,"optionLow":78.17,"bid":83.4,"ask":84.1,"last":82.51,"theta":-2.137,"vega":7.187,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":1,"ivRaw":12.916,"delta":0.451,"gamma":0.002,"optionHigh":79.98,"optionLow":79.98,"bid":77.8,"ask":78.5,"last":79.98,"theta":-2.104,"vega":7.156,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"call","volume":3,"oi":45,"ivRaw":12.842,"delta":0.442,"gamma":0.002,"optionHigh":77.27,"optionLow":58.7,"bid":75.1,"ask":75.7,"last":75.67,"theta":-2.087,"vega":7.135,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":21,"type":"call","volume":5,"oi":10,"ivRaw":12.762,"delta":0.433,"gamma":0.002,"optionHigh":71.13,"optionLow":56.4,"bid":72.4,"ask":73.1,"last":71.13,"theta":-2.068,"vega":7.11,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":21,"type":"call","volume":9,"oi":5,"ivRaw":12.61,"delta":0.415,"gamma":0.002,"optionHigh":71.58,"optionLow":61.6,"bid":67.2,"ask":67.9,"last":67.24,"theta":-2.028,"vega":7.048,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":21,"type":"call","volume":12,"oi":34,"ivRaw":12.458,"delta":0.397,"gamma":0.002,"optionHigh":66,"optionLow":58.64,"bid":62.2,"ask":62.9,"last":62.66,"theta":-1.983,"vega":6.97,"contractSymbol":"SPXW  260730C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":21,"type":"call","volume":3,"oi":2,"ivRaw":12.321,"delta":0.379,"gamma":0.002,"optionHigh":60.38,"optionLow":59.07,"bid":57.4,"ask":58.1,"last":60.38,"theta":-1.937,"vega":6.876,"contractSymbol":"SPXW  260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":21,"type":"call","volume":11,"oi":10,"ivRaw":12.181,"delta":0.361,"gamma":0.002,"optionHigh":56.77,"optionLow":43.8,"bid":52.9,"ask":53.6,"last":56.77,"theta":-1.886,"vega":6.766,"contractSymbol":"SPXW  260730C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-30","dte":21,"type":"call","volume":20,"oi":99,"ivRaw":12.111,"delta":0.351,"gamma":0.002,"optionHigh":53.4,"optionLow":44.77,"bid":50.7,"ask":51.4,"last":50.43,"theta":-1.859,"vega":6.704,"contractSymbol":"SPXW  260730C07625000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"call","volume":22,"oi":179,"ivRaw":12.298,"delta":0.584,"gamma":0.002,"optionHigh":127.6,"optionLow":107.7,"bid":130.6,"ask":131.3,"last":127.6,"theta":-1.932,"vega":7.217,"contractSymbol":"SPXW  260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"call","volume":444,"oi":3240,"ivRaw":12.207,"delta":0.575,"gamma":0.002,"optionHigh":132.9,"optionLow":105.6,"bid":127.2,"ask":127.9,"last":127.73,"theta":-1.927,"vega":7.247,"contractSymbol":"SPXW  260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"call","volume":38,"oi":121,"ivRaw":12.131,"delta":0.567,"gamma":0.002,"optionHigh":128.38,"optionLow":104.9,"bid":123.8,"ask":124.5,"last":128.38,"theta":-1.924,"vega":7.275,"contractSymbol":"SPXW  260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"call","volume":107,"oi":183,"ivRaw":12.057,"delta":0.558,"gamma":0.002,"optionHigh":126.42,"optionLow":104,"bid":120.5,"ask":121.2,"last":121,"theta":-1.92,"vega":7.3,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"call","volume":29,"oi":115,"ivRaw":11.97,"delta":0.55,"gamma":0.002,"optionHigh":110.91,"optionLow":102.3,"bid":117.2,"ask":117.9,"last":110.85,"theta":-1.914,"vega":7.322,"contractSymbol":"SPXW  260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"call","volume":194,"oi":1372,"ivRaw":11.89,"delta":0.541,"gamma":0.002,"optionHigh":119.82,"optionLow":98.37,"bid":113.9,"ask":114.6,"last":113.17,"theta":-1.907,"vega":7.341,"contractSymbol":"SPXW  260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"call","volume":173,"oi":2900,"ivRaw":11.799,"delta":0.532,"gamma":0.002,"optionHigh":116.57,"optionLow":95.42,"bid":110.7,"ask":111.4,"last":112.73,"theta":-1.898,"vega":7.356,"contractSymbol":"SPXW  260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"call","volume":137,"oi":191,"ivRaw":11.721,"delta":0.523,"gamma":0.002,"optionHigh":113.32,"optionLow":94.28,"bid":107.5,"ask":108.2,"last":109.21,"theta":-1.89,"vega":7.368,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"call","volume":44,"oi":186,"ivRaw":11.64,"delta":0.514,"gamma":0.002,"optionHigh":109.05,"optionLow":82.1,"bid":104.4,"ask":105.1,"last":104.7,"theta":-1.88,"vega":7.376,"contractSymbol":"SPXW  260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"call","volume":298,"oi":375,"ivRaw":11.558,"delta":0.505,"gamma":0.002,"optionHigh":107.03,"optionLow":85.22,"bid":101.3,"ask":102,"last":103.3,"theta":-1.869,"vega":7.38,"contractSymbol":"SPXW  260731C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":22,"type":"call","volume":202,"oi":245,"ivRaw":11.473,"delta":0.495,"gamma":0.002,"optionHigh":104,"optionLow":92.6,"bid":98.3,"ask":98.9,"last":97.2,"theta":-1.856,"vega":7.38,"contractSymbol":"SPXW  260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":22,"type":"call","volume":448,"oi":3006,"ivRaw":11.385,"delta":0.486,"gamma":0.002,"optionHigh":101.6,"optionLow":73.5,"bid":95.3,"ask":95.9,"last":97.17,"theta":-1.842,"vega":7.376,"contractSymbol":"SPXW  260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":22,"type":"call","volume":3,"oi":352,"ivRaw":11.304,"delta":0.476,"gamma":0.002,"optionHigh":94.45,"optionLow":90.3,"bid":92.3,"ask":93,"last":94.45,"theta":-1.827,"vega":7.367,"contractSymbol":"SPXW  260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":22,"type":"call","volume":68,"oi":202,"ivRaw":13.478,"delta":0.474,"gamma":0.002,"optionHigh":92.9,"optionLow":77.46,"bid":89.4,"ask":90,"last":89.3,"theta":-2.195,"vega":7.365,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":22,"type":"call","volume":8,"oi":408,"ivRaw":13.394,"delta":0.466,"gamma":0.002,"optionHigh":90.71,"optionLow":75.95,"bid":86.5,"ask":87.2,"last":90.71,"theta":-2.179,"vega":7.353,"contractSymbol":"SPXW  260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":22,"type":"call","volume":29,"oi":891,"ivRaw":13.319,"delta":0.457,"gamma":0.002,"optionHigh":88.22,"optionLow":72.2,"bid":83.7,"ask":84.4,"last":82.77,"theta":-2.163,"vega":7.339,"contractSymbol":"SPXW  260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":22,"type":"call","volume":205,"oi":400,"ivRaw":13.244,"delta":0.449,"gamma":0.002,"optionHigh":84.9,"optionLow":63.52,"bid":81,"ask":81.6,"last":82.42,"theta":-2.146,"vega":7.32,"contractSymbol":"SPXW  260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":22,"type":"call","volume":35,"oi":600,"ivRaw":13.17,"delta":0.44,"gamma":0.002,"optionHigh":83.09,"optionLow":60.4,"bid":78.2,"ask":78.9,"last":78.53,"theta":-2.129,"vega":7.299,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":22,"type":"call","volume":5,"oi":233,"ivRaw":13.09,"delta":0.432,"gamma":0.002,"optionHigh":73.8,"optionLow":73.06,"bid":75.6,"ask":76.2,"last":73.06,"theta":-2.109,"vega":7.274,"contractSymbol":"SPXW  260731C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-31","dte":22,"type":"call","volume":18,"oi":174,"ivRaw":13.018,"delta":0.423,"gamma":0.002,"optionHigh":77.18,"optionLow":64.08,"bid":73,"ask":73.6,"last":75.13,"theta":-2.09,"vega":7.245,"contractSymbol":"SPXW  260731C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"call","volume":2,"oi":70,"ivRaw":12.316,"delta":0.617,"gamma":0.002,"optionHigh":154.5,"optionLow":136.6,"bid":152.6,"ask":153.3,"last":154.5,"theta":-1.737,"vega":7.524,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"call","volume":47,"oi":165,"ivRaw":12.235,"delta":0.609,"gamma":0.002,"optionHigh":150.6,"optionLow":127,"bid":149,"ask":149.7,"last":149.42,"theta":-1.736,"vega":7.566,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"call","volume":5,"oi":39,"ivRaw":12.165,"delta":0.602,"gamma":0.002,"optionHigh":133.83,"optionLow":133.83,"bid":145.4,"ask":146.2,"last":133.83,"theta":-1.737,"vega":7.606,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"call","volume":17,"oi":57,"ivRaw":11.999,"delta":0.587,"gamma":0.002,"optionHigh":144.49,"optionLow":111.63,"bid":138.4,"ask":139.2,"last":138.24,"theta":-1.733,"vega":7.678,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"call","volume":50,"oi":172,"ivRaw":11.852,"delta":0.571,"gamma":0.002,"optionHigh":136.32,"optionLow":110.4,"bid":131.6,"ask":132.3,"last":130.3,"theta":-1.729,"vega":7.741,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"call","volume":4,"oi":85,"ivRaw":11.686,"delta":0.554,"gamma":0.002,"optionHigh":129.95,"optionLow":109.95,"bid":124.8,"ask":125.6,"last":129.95,"theta":-1.719,"vega":7.792,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"call","volume":16,"oi":26,"ivRaw":11.525,"delta":0.538,"gamma":0.002,"optionHigh":120.05,"optionLow":106.53,"bid":118.3,"ask":119,"last":120.05,"theta":-1.706,"vega":7.831,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"call","volume":3,"oi":167,"ivRaw":11.45,"delta":0.529,"gamma":0.002,"optionHigh":101.14,"optionLow":92.6,"bid":115.1,"ask":115.8,"last":101.14,"theta":-1.7,"vega":7.845,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"call","volume":57,"oi":75,"ivRaw":11.369,"delta":0.52,"gamma":0.002,"optionHigh":117.67,"optionLow":98.58,"bid":111.9,"ask":112.6,"last":116.85,"theta":-1.691,"vega":7.856,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"call","volume":9,"oi":85,"ivRaw":11.206,"delta":0.502,"gamma":0.002,"optionHigh":110.64,"optionLow":104,"bid":105.6,"ask":106.4,"last":105.85,"theta":-1.672,"vega":7.866,"contractSymbol":"SPXW  260803C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"call","volume":44,"oi":437,"ivRaw":11.047,"delta":0.484,"gamma":0.002,"optionHigh":105.33,"optionLow":86.76,"bid":99.6,"ask":100.3,"last":99.69,"theta":-1.649,"vega":7.86,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"call","volume":53,"oi":69,"ivRaw":13.281,"delta":0.473,"gamma":0.002,"optionHigh":97.2,"optionLow":90.72,"bid":93.7,"ask":94.4,"last":97.2,"theta":-2.003,"vega":7.849,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"call","volume":4,"oi":33,"ivRaw":13.125,"delta":0.458,"gamma":0.002,"optionHigh":92.52,"optionLow":76.67,"bid":88,"ask":88.7,"last":89.65,"theta":-1.975,"vega":7.823,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"call","volume":106,"oi":388,"ivRaw":13.055,"delta":0.45,"gamma":0.002,"optionHigh":90.44,"optionLow":80.12,"bid":85.2,"ask":85.9,"last":86.72,"theta":-1.961,"vega":7.805,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":25,"type":"call","volume":49,"oi":67,"ivRaw":12.979,"delta":0.442,"gamma":0.002,"optionHigh":80.5,"optionLow":78.17,"bid":82.5,"ask":83.2,"last":79.75,"theta":-1.945,"vega":7.783,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":25,"type":"call","volume":3,"oi":35,"ivRaw":12.838,"delta":0.425,"gamma":0.002,"optionHigh":75.92,"optionLow":68.13,"bid":77.1,"ask":77.9,"last":75.92,"theta":-1.912,"vega":7.73,"contractSymbol":"SPXW  260803C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":25,"type":"call","volume":156,"oi":348,"ivRaw":12.694,"delta":0.409,"gamma":0.002,"optionHigh":76.87,"optionLow":57,"bid":72,"ask":72.7,"last":74.13,"theta":-1.876,"vega":7.662,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-03","dte":25,"type":"call","volume":2,"oi":2,"ivRaw":12.557,"delta":0.392,"gamma":0.002,"optionHigh":57.44,"optionLow":57.44,"bid":67.1,"ask":67.8,"last":57.44,"theta":-1.837,"vega":7.58,"contractSymbol":"SPXW  260803C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-03","dte":25,"type":"call","volume":7,"oi":5,"ivRaw":12.426,"delta":0.376,"gamma":0.002,"optionHigh":58.63,"optionLow":46.58,"bid":62.4,"ask":63.1,"last":58.63,"theta":-1.796,"vega":7.484,"contractSymbol":"SPXW  260803C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":25,"type":"call","volume":69,"oi":658,"ivRaw":12.359,"delta":0.367,"gamma":0.002,"optionHigh":64.15,"optionLow":53.12,"bid":60.1,"ask":60.8,"last":60.7,"theta":-1.774,"vega":7.43,"contractSymbol":"SPXW  260803C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"call","volume":2,"oi":43,"ivRaw":12.403,"delta":0.614,"gamma":0.002,"optionHigh":160.5,"optionLow":142.4,"bid":155.9,"ask":156.6,"last":160.5,"theta":-1.724,"vega":7.688,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"call","volume":7,"oi":8,"ivRaw":12.327,"delta":0.607,"gamma":0.002,"optionHigh":152.85,"optionLow":138.6,"bid":152.3,"ask":153.1,"last":152.85,"theta":-1.724,"vega":7.729,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":34,"ivRaw":12.255,"delta":0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.8,"ask":149.5,"last":120.7,"theta":-1.724,"vega":7.768,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":9,"ivRaw":12.096,"delta":0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.8,"ask":142.5,"last":131.89,"theta":-1.72,"vega":7.838,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"call","volume":7,"oi":53,"ivRaw":11.944,"delta":0.569,"gamma":0.002,"optionHigh":135.45,"optionLow":122.05,"bid":134.9,"ask":135.7,"last":135.45,"theta":-1.715,"vega":7.899,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"call","volume":4,"oi":14,"ivRaw":11.78,"delta":0.553,"gamma":0.002,"optionHigh":129.15,"optionLow":129.15,"bid":128.2,"ask":129,"last":129.15,"theta":-1.704,"vega":7.949,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":12,"ivRaw":11.62,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.7,"ask":122.4,"last":84.32,"theta":-1.692,"vega":7.987,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":53,"ivRaw":11.546,"delta":0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":119.2,"last":78.18,"theta":-1.685,"vega":8.001,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"call","volume":12,"oi":18,"ivRaw":11.466,"delta":0.52,"gamma":0.002,"optionHigh":114.5,"optionLow":113.36,"bid":115.3,"ask":116,"last":113.36,"theta":-1.677,"vega":8.012,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"call","volume":194,"oi":21,"ivRaw":11.306,"delta":0.503,"gamma":0.002,"optionHigh":114.78,"optionLow":107.93,"bid":109,"ask":109.8,"last":109.45,"theta":-1.659,"vega":8.022,"contractSymbol":"SPXW  260804C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"call","volume":45,"oi":88,"ivRaw":11.144,"delta":0.485,"gamma":0.002,"optionHigh":101.78,"optionLow":100.32,"bid":102.9,"ask":103.7,"last":101.71,"theta":-1.636,"vega":8.017,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":5,"ivRaw":13.436,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97,"ask":97.8,"last":75.8,"theta":-1.992,"vega":8.007,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"call","volume":8,"oi":5,"ivRaw":13.284,"delta":0.46,"gamma":0.001,"optionHigh":91.5,"optionLow":91.5,"bid":91.3,"ask":92.1,"last":91.5,"theta":-1.965,"vega":7.982,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"call","volume":8,"oi":203,"ivRaw":13.21,"delta":0.452,"gamma":0.001,"optionHigh":88.7,"optionLow":88.7,"bid":88.5,"ask":89.3,"last":88.7,"theta":-1.95,"vega":7.965,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":26,"type":"call","volume":18,"oi":49,"ivRaw":13.137,"delta":0.444,"gamma":0.001,"optionHigh":85.9,"optionLow":84.6,"bid":85.8,"ask":86.5,"last":84.6,"theta":-1.935,"vega":7.944,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":13,"ivRaw":12.995,"delta":0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.1,"last":68.6,"theta":-1.904,"vega":7.894,"contractSymbol":"SPXW  260804C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":92,"ivRaw":12.857,"delta":0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":76,"last":48.72,"theta":-1.87,"vega":7.83,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":4,"ivRaw":12.721,"delta":0.396,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.3,"ask":71,"last":45.07,"theta":-1.833,"vega":7.752,"contractSymbol":"SPXW  260804C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-04","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":12.586,"delta":0.38,"gamma":0.002,"optionHigh":67.72,"optionLow":67.72,"bid":65.5,"ask":66.2,"last":67.72,"theta":-1.793,"vega":7.659,"contractSymbol":"SPXW  260804C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":32,"ivRaw":12.523,"delta":0.372,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.2,"ask":63.9,"last":51.67,"theta":-1.773,"vega":7.608,"contractSymbol":"SPXW  260804C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":12.513,"delta":0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.4,"ask":160.2,"last":137.29,"theta":-1.718,"vega":7.849,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":6,"ivRaw":12.437,"delta":0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":155.8,"ask":156.6,"last":120.5,"theta":-1.718,"vega":7.889,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":11,"ivRaw":12.365,"delta":0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":152.3,"ask":153.1,"last":115.15,"theta":-1.717,"vega":7.927,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":13,"ivRaw":12.212,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":145.3,"ask":146.1,"last":128.7,"theta":-1.713,"vega":7.995,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":612,"ivRaw":12.054,"delta":0.568,"gamma":0.002,"optionHigh":144.58,"optionLow":144.58,"bid":138.5,"ask":139.3,"last":144.58,"theta":-1.706,"vega":8.054,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":22,"ivRaw":11.897,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":132.6,"last":95.7,"theta":-1.696,"vega":8.103,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":6,"ivRaw":11.746,"delta":0.537,"gamma":0.002,"optionHigh":122.53,"optionLow":122.53,"bid":125.2,"ask":126,"last":122.53,"theta":-1.685,"vega":8.14,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"call","volume":12,"oi":50,"ivRaw":11.666,"delta":0.528,"gamma":0.002,"optionHigh":122.5,"optionLow":119.37,"bid":122,"ask":122.8,"last":122.5,"theta":-1.678,"vega":8.154,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"call","volume":14,"oi":9,"ivRaw":11.588,"delta":0.52,"gamma":0.002,"optionHigh":116.1,"optionLow":116.1,"bid":118.8,"ask":119.6,"last":116.1,"theta":-1.67,"vega":8.165,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":78,"ivRaw":11.431,"delta":0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.6,"ask":113.3,"last":122.5,"theta":-1.652,"vega":8.175,"contractSymbol":"SPXW  260805C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"call","volume":4,"oi":53,"ivRaw":11.273,"delta":0.486,"gamma":0.002,"optionHigh":110.7,"optionLow":110.6,"bid":106.5,"ask":107.2,"last":110.7,"theta":-1.629,"vega":8.171,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":10,"ivRaw":13.608,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.3,"last":109.45,"theta":-1.985,"vega":8.161,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":458,"ivRaw":13.461,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.6,"last":65.95,"theta":-1.96,"vega":8.138,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"call","volume":167,"oi":37,"ivRaw":13.383,"delta":0.454,"gamma":0.001,"optionHigh":81.3,"optionLow":81.3,"bid":92,"ask":92.8,"last":81.3,"theta":-1.945,"vega":8.122,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":43,"ivRaw":13.313,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.3,"ask":90,"last":82.46,"theta":-1.931,"vega":8.103,"contractSymbol":"SPXW  260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":27,"type":"call","volume":8,"oi":3,"ivRaw":13.176,"delta":0.431,"gamma":0.001,"optionHigh":82.7,"optionLow":82.7,"bid":83.9,"ask":84.6,"last":82.7,"theta":-1.902,"vega":8.055,"contractSymbol":"SPXW  260805C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":27,"type":"call","volume":7,"oi":17,"ivRaw":13.033,"delta":0.416,"gamma":0.001,"optionHigh":76.35,"optionLow":76.35,"bid":78.7,"ask":79.4,"last":76.35,"theta":-1.868,"vega":7.994,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":66,"ivRaw":12.899,"delta":0.4,"gamma":0.001,"optionHigh":72.44,"optionLow":72.44,"bid":73.7,"ask":74.4,"last":72.44,"theta":-1.833,"vega":7.92,"contractSymbol":"SPXW  260805C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.775,"delta":0.385,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.8,"ask":69.6,"last":0,"theta":-1.797,"vega":7.834,"contractSymbol":"SPXW  260805C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":27,"type":"call","volume":2,"oi":65,"ivRaw":12.704,"delta":0.377,"gamma":0.001,"optionHigh":67.6,"optionLow":66.3,"bid":66.5,"ask":67.2,"last":66.3,"theta":-1.776,"vega":7.784,"contractSymbol":"SPXW  260805C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":12.621,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.9,"ask":163.7,"last":115.3,"theta":-1.711,"vega":8.007,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"call","volume":28,"oi":165,"ivRaw":12.542,"delta":0.603,"gamma":0.001,"optionHigh":154.95,"optionLow":149.09,"bid":159.4,"ask":160.1,"last":154.95,"theta":-1.71,"vega":8.045,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":3,"ivRaw":12.471,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.8,"ask":156.6,"last":124.3,"theta":-1.709,"vega":8.082,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.319,"delta":0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.9,"ask":149.6,"last":0,"theta":-1.704,"vega":8.149,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"call","volume":32,"oi":39,"ivRaw":12.162,"delta":0.567,"gamma":0.002,"optionHigh":138.48,"optionLow":121.11,"bid":142,"ask":142.8,"last":138.48,"theta":-1.697,"vega":8.207,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":5,"ivRaw":12.012,"delta":0.552,"gamma":0.002,"optionHigh":137.9,"optionLow":125.87,"bid":135.3,"ask":136.1,"last":137.9,"theta":-1.688,"vega":8.254,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"call","volume":5,"oi":66,"ivRaw":11.856,"delta":0.536,"gamma":0.002,"optionHigh":122.82,"optionLow":104.4,"bid":128.8,"ask":129.6,"last":122.82,"theta":-1.675,"vega":8.291,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"call","volume":15,"oi":10,"ivRaw":11.777,"delta":0.528,"gamma":0.002,"optionHigh":130.44,"optionLow":101.15,"bid":125.5,"ask":126.3,"last":130.44,"theta":-1.668,"vega":8.304,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"call","volume":6,"oi":5,"ivRaw":11.7,"delta":0.52,"gamma":0.002,"optionHigh":121.03,"optionLow":113.42,"bid":122.4,"ask":123.1,"last":121.03,"theta":-1.66,"vega":8.314,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"call","volume":12,"oi":27,"ivRaw":11.546,"delta":0.504,"gamma":0.002,"optionHigh":119.56,"optionLow":112.78,"bid":116.1,"ask":116.9,"last":119.56,"theta":-1.643,"vega":8.325,"contractSymbol":"SPXW  260806C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"call","volume":16,"oi":13,"ivRaw":11.391,"delta":0.487,"gamma":0.002,"optionHigh":115,"optionLow":96.96,"bid":110,"ask":110.8,"last":110.05,"theta":-1.621,"vega":8.321,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"call","volume":12,"oi":0,"ivRaw":13.775,"delta":0.478,"gamma":0.001,"optionHigh":105.63,"optionLow":102.58,"bid":104.1,"ask":104.8,"last":105.63,"theta":-1.978,"vega":8.313,"contractSymbol":"SPXW  260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"call","volume":1,"oi":0,"ivRaw":13.626,"delta":0.463,"gamma":0.001,"optionHigh":97.28,"optionLow":97.28,"bid":98.3,"ask":99.1,"last":97.28,"theta":-1.953,"vega":8.291,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"call","volume":6,"oi":14,"ivRaw":13.557,"delta":0.456,"gamma":0.001,"optionHigh":100.37,"optionLow":99.25,"bid":95.5,"ask":96.3,"last":100.37,"theta":-1.94,"vega":8.276,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":2,"ivRaw":13.483,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.7,"ask":93.5,"last":0,"theta":-1.926,"vega":8.258,"contractSymbol":"SPXW  260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":43,"ivRaw":13.345,"delta":0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.3,"ask":88.1,"last":63.56,"theta":-1.897,"vega":8.213,"contractSymbol":"SPXW  260806C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":34,"ivRaw":13.207,"delta":0.419,"gamma":0.001,"optionHigh":81.06,"optionLow":71.19,"bid":82,"ask":82.8,"last":81.06,"theta":-1.866,"vega":8.155,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":3,"ivRaw":13.076,"delta":0.404,"gamma":0.001,"optionHigh":73,"optionLow":72.1,"bid":77,"ask":77.7,"last":73,"theta":-1.832,"vega":8.085,"contractSymbol":"SPXW  260806C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":28,"type":"call","volume":167,"oi":62,"ivRaw":12.883,"delta":0.381,"gamma":0.001,"optionHigh":74.2,"optionLow":53.01,"bid":69.8,"ask":70.5,"last":69.29,"theta":-1.778,"vega":7.956,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":28,"type":"call","volume":14,"oi":17,"ivRaw":12.574,"delta":0.343,"gamma":0.001,"optionHigh":62.65,"optionLow":48.74,"bid":58.6,"ask":59.3,"last":59.11,"theta":-1.676,"vega":7.674,"contractSymbol":"SPXW  260806C07650000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":30,"ivRaw":12.436,"delta":0.575,"gamma":0.001,"optionHigh":154.61,"optionLow":154.61,"bid":150.6,"ask":151.3,"last":154.61,"theta":-1.735,"vega":8.324,"contractSymbol":"SPXW  260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"call","volume":84,"oi":462,"ivRaw":12.357,"delta":0.568,"gamma":0.001,"optionHigh":152.98,"optionLow":124,"bid":147.2,"ask":147.9,"last":147.67,"theta":-1.731,"vega":8.351,"contractSymbol":"SPXW  260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":21,"ivRaw":12.286,"delta":0.561,"gamma":0.002,"optionHigh":149,"optionLow":125.35,"bid":143.8,"ask":144.6,"last":146.6,"theta":-1.726,"vega":8.376,"contractSymbol":"SPXW  260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"call","volume":5,"oi":71,"ivRaw":12.205,"delta":0.553,"gamma":0.002,"optionHigh":140.05,"optionLow":123.02,"bid":140.4,"ask":141.2,"last":140.05,"theta":-1.72,"vega":8.398,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"call","volume":12,"oi":9,"ivRaw":12.131,"delta":0.546,"gamma":0.002,"optionHigh":139,"optionLow":113.7,"bid":137.1,"ask":137.9,"last":139,"theta":-1.715,"vega":8.418,"contractSymbol":"SPXW  260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"call","volume":65,"oi":136,"ivRaw":12.053,"delta":0.538,"gamma":0.002,"optionHigh":139.21,"optionLow":111.85,"bid":133.9,"ask":134.6,"last":136.15,"theta":-1.708,"vega":8.435,"contractSymbol":"SPXW  260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"call","volume":68,"oi":81,"ivRaw":11.977,"delta":0.531,"gamma":0.002,"optionHigh":136.22,"optionLow":107.57,"bid":130.8,"ask":131.4,"last":132.33,"theta":-1.7,"vega":8.45,"contractSymbol":"SPXW  260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"call","volume":51,"oi":149,"ivRaw":11.902,"delta":0.523,"gamma":0.002,"optionHigh":132.5,"optionLow":113.62,"bid":127.4,"ask":128.2,"last":129.7,"theta":-1.693,"vega":8.461,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"call","volume":15,"oi":22,"ivRaw":11.83,"delta":0.515,"gamma":0.002,"optionHigh":126.5,"optionLow":113.4,"bid":124.3,"ask":125.1,"last":122.7,"theta":-1.685,"vega":8.469,"contractSymbol":"SPXW  260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"call","volume":48,"oi":225,"ivRaw":11.759,"delta":0.507,"gamma":0.002,"optionHigh":126.1,"optionLow":119.5,"bid":121.2,"ask":121.9,"last":122.93,"theta":-1.677,"vega":8.474,"contractSymbol":"SPXW  260807C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":29,"type":"call","volume":4,"oi":13,"ivRaw":11.677,"delta":0.499,"gamma":0.002,"optionHigh":123.85,"optionLow":119.4,"bid":118.1,"ask":118.8,"last":119.4,"theta":-1.666,"vega":8.475,"contractSymbol":"SPXW  260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":29,"type":"call","volume":58,"oi":595,"ivRaw":11.598,"delta":0.491,"gamma":0.002,"optionHigh":120.82,"optionLow":100.93,"bid":115.2,"ask":115.8,"last":114.17,"theta":-1.654,"vega":8.473,"contractSymbol":"SPXW  260807C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":1,"ivRaw":11.518,"delta":0.482,"gamma":0.002,"optionHigh":107.2,"optionLow":106.8,"bid":112,"ask":112.8,"last":106.8,"theta":-1.642,"vega":8.467,"contractSymbol":"SPXW  260807C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":29,"type":"call","volume":60,"oi":45,"ivRaw":11.439,"delta":0.474,"gamma":0.002,"optionHigh":113.11,"optionLow":104.05,"bid":109.1,"ask":109.8,"last":111.34,"theta":-1.629,"vega":8.457,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":9,"ivRaw":13.953,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.1,"ask":106.9,"last":80.07,"theta":-1.999,"vega":8.458,"contractSymbol":"SPXW  260807C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":29,"type":"call","volume":41,"oi":87,"ivRaw":13.885,"delta":0.468,"gamma":0.001,"optionHigh":107.44,"optionLow":82.02,"bid":103.3,"ask":104,"last":104.88,"theta":-1.987,"vega":8.447,"contractSymbol":"SPXW  260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":29,"type":"call","volume":99,"oi":242,"ivRaw":13.814,"delta":0.461,"gamma":0.001,"optionHigh":105.5,"optionLow":81.41,"bid":100.5,"ask":101.2,"last":100.5,"theta":-1.974,"vega":8.434,"contractSymbol":"SPXW  260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":29,"type":"call","volume":9,"oi":43,"ivRaw":13.738,"delta":0.454,"gamma":0.001,"optionHigh":102.1,"optionLow":88.67,"bid":97.6,"ask":98.4,"last":99.23,"theta":-1.96,"vega":8.418,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-07","dte":29,"type":"call","volume":1,"oi":1,"ivRaw":13.675,"delta":0.447,"gamma":0.001,"optionHigh":99.2,"optionLow":99.2,"bid":94.9,"ask":95.6,"last":99.2,"theta":-1.947,"vega":8.399,"contractSymbol":"SPXW  260807C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":29,"type":"call","volume":57,"oi":128,"ivRaw":13.602,"delta":0.439,"gamma":0.001,"optionHigh":97.13,"optionLow":87.16,"bid":92.2,"ask":92.9,"last":92.1,"theta":-1.932,"vega":8.378,"contractSymbol":"SPXW  260807C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"call","volume":8,"oi":6,"ivRaw":12.501,"delta":0.604,"gamma":0.001,"optionHigh":177.45,"optionLow":158,"bid":171.5,"ask":172.3,"last":177.45,"theta":-1.588,"vega":8.595,"contractSymbol":"SPXW  260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"call","volume":5,"oi":68,"ivRaw":12.424,"delta":0.597,"gamma":0.001,"optionHigh":153.48,"optionLow":153.48,"bid":168,"ask":168.8,"last":153.48,"theta":-1.586,"vega":8.632,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"call","volume":7,"oi":12,"ivRaw":12.355,"delta":0.591,"gamma":0.001,"optionHigh":164.4,"optionLow":136.4,"bid":164.5,"ask":165.3,"last":164.4,"theta":-1.585,"vega":8.667,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"call","volume":3,"oi":3,"ivRaw":12.206,"delta":0.577,"gamma":0.001,"optionHigh":158.78,"optionLow":133.23,"bid":157.5,"ask":158.3,"last":158.78,"theta":-1.58,"vega":8.731,"contractSymbol":"SPXW  260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"call","volume":26,"oi":626,"ivRaw":12.06,"delta":0.563,"gamma":0.001,"optionHigh":156.58,"optionLow":129.4,"bid":150.7,"ask":151.5,"last":150,"theta":-1.572,"vega":8.787,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"call","volume":3,"oi":25,"ivRaw":11.909,"delta":0.549,"gamma":0.001,"optionHigh":135.1,"optionLow":126.42,"bid":144,"ask":144.8,"last":135.1,"theta":-1.563,"vega":8.832,"contractSymbol":"SPXW  260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"call","volume":22,"oi":67,"ivRaw":11.76,"delta":0.534,"gamma":0.002,"optionHigh":141.4,"optionLow":120.68,"bid":137.5,"ask":138.3,"last":139.75,"theta":-1.551,"vega":8.867,"contractSymbol":"SPXW  260810C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"call","volume":43,"oi":50,"ivRaw":11.691,"delta":0.527,"gamma":0.002,"optionHigh":139.87,"optionLow":118.08,"bid":134.2,"ask":135,"last":135.93,"theta":-1.545,"vega":8.88,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"call","volume":18,"oi":20,"ivRaw":11.617,"delta":0.519,"gamma":0.002,"optionHigh":136.05,"optionLow":124.38,"bid":131,"ask":131.8,"last":133.3,"theta":-1.538,"vega":8.889,"contractSymbol":"SPXW  260810C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"call","volume":17,"oi":3,"ivRaw":11.466,"delta":0.504,"gamma":0.002,"optionHigh":130.15,"optionLow":125.42,"bid":124.8,"ask":125.6,"last":126.63,"theta":-1.522,"vega":8.9,"contractSymbol":"SPXW  260810C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"call","volume":42,"oi":166,"ivRaw":11.315,"delta":0.488,"gamma":0.002,"optionHigh":124.47,"optionLow":104.53,"bid":118.6,"ask":119.4,"last":118.1,"theta":-1.502,"vega":8.896,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"call","volume":61,"oi":0,"ivRaw":11.165,"delta":0.471,"gamma":0.002,"optionHigh":118.01,"optionLow":96.94,"bid":112.7,"ask":113.5,"last":113.5,"theta":-1.481,"vega":8.878,"contractSymbol":"SPXW  260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"call","volume":35,"oi":2,"ivRaw":13.739,"delta":0.466,"gamma":0.001,"optionHigh":110.99,"optionLow":105.45,"bid":106.8,"ask":107.6,"last":108.23,"theta":-1.84,"vega":8.869,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"call","volume":101,"oi":253,"ivRaw":13.664,"delta":0.46,"gamma":0.001,"optionHigh":108.83,"optionLow":82.92,"bid":104,"ask":104.8,"last":104.23,"theta":-1.827,"vega":8.855,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":30,"ivRaw":13.597,"delta":0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.2,"ask":102,"last":76.37,"theta":-1.815,"vega":8.839,"contractSymbol":"SPXW  260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":32,"type":"call","volume":64,"oi":1,"ivRaw":13.461,"delta":0.439,"gamma":0.001,"optionHigh":100.78,"optionLow":95.7,"bid":95.7,"ask":96.5,"last":95.7,"theta":-1.79,"vega":8.798,"contractSymbol":"SPXW  260810C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":32,"type":"call","volume":38,"oi":124,"ivRaw":13.332,"delta":0.425,"gamma":0.001,"optionHigh":91.08,"optionLow":71.5,"bid":90.4,"ask":91.2,"last":91.08,"theta":-1.764,"vega":8.745,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-10","dte":32,"type":"call","volume":2,"oi":143,"ivRaw":13.204,"delta":0.411,"gamma":0.001,"optionHigh":89.75,"optionLow":68.25,"bid":85.2,"ask":86,"last":89.75,"theta":-1.735,"vega":8.681,"contractSymbol":"SPXW  260810C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":32,"type":"call","volume":10,"oi":83,"ivRaw":13.02,"delta":0.39,"gamma":0.001,"optionHigh":81.7,"optionLow":67.53,"bid":77.8,"ask":78.6,"last":81.7,"theta":-1.689,"vega":8.563,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":32,"type":"call","volume":4,"oi":30,"ivRaw":12.719,"delta":0.355,"gamma":0.001,"optionHigh":70.85,"optionLow":69.9,"bid":66.4,"ask":67.1,"last":70.85,"theta":-1.602,"vega":8.304,"contractSymbol":"SPXW  260810C07650000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"call","volume":80,"oi":0,"ivRaw":12.574,"delta":0.602,"gamma":0.001,"optionHigh":156.81,"optionLow":156.78,"bid":174.6,"ask":175.4,"last":156.78,"theta":-1.577,"vega":8.739,"contractSymbol":"SPXW  260811C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.502,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171,"ask":171.9,"last":145.4,"theta":-1.576,"vega":8.775,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":25,"ivRaw":12.433,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.5,"ask":168.3,"last":135,"theta":-1.574,"vega":8.81,"contractSymbol":"SPXW  260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":10,"ivRaw":12.285,"delta":0.576,"gamma":0.001,"optionHigh":161.04,"optionLow":161.04,"bid":160.6,"ask":161.4,"last":161.04,"theta":-1.569,"vega":8.873,"contractSymbol":"SPXW  260811C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"call","volume":15,"oi":19,"ivRaw":12.139,"delta":0.562,"gamma":0.001,"optionHigh":153.78,"optionLow":136.71,"bid":153.8,"ask":154.6,"last":153.78,"theta":-1.561,"vega":8.927,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":10,"ivRaw":11.995,"delta":0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.1,"ask":147.9,"last":116.75,"theta":-1.552,"vega":8.971,"contractSymbol":"SPXW  260811C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.847,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.5,"ask":141.4,"last":0,"theta":-1.541,"vega":9.005,"contractSymbol":"SPXW  260811C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"call","volume":10,"oi":21,"ivRaw":11.778,"delta":0.526,"gamma":0.001,"optionHigh":137.41,"optionLow":132.3,"bid":137.3,"ask":138.1,"last":137.41,"theta":-1.535,"vega":9.018,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":11.694,"delta":0.519,"gamma":0.002,"optionHigh":108.85,"optionLow":108.85,"bid":134.1,"ask":134.9,"last":108.85,"theta":-1.526,"vega":9.027,"contractSymbol":"SPXW  260811C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.551,"delta":0.504,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.8,"ask":128.7,"last":0,"theta":-1.511,"vega":9.038,"contractSymbol":"SPXW  260811C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":591,"ivRaw":11.407,"delta":0.488,"gamma":0.002,"optionHigh":115.4,"optionLow":115.4,"bid":121.7,"ask":122.5,"last":115.4,"theta":-1.493,"vega":9.034,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":11.25,"delta":0.472,"gamma":0.002,"optionHigh":93.31,"optionLow":93.31,"bid":115.7,"ask":116.5,"last":93.31,"theta":-1.471,"vega":9.017,"contractSymbol":"SPXW  260811C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.873,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.9,"ask":110.7,"last":0,"theta":-1.831,"vega":9.009,"contractSymbol":"SPXW  260811C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":13.8,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.1,"ask":107.9,"last":113.71,"theta":-1.819,"vega":8.996,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":154,"ivRaw":13.466,"delta":0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.4,"ask":94.2,"last":61.94,"theta":-1.757,"vega":8.89,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":4,"ivRaw":13.16,"delta":0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":81.6,"last":59.9,"theta":-1.686,"vega":8.715,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":33,"type":"call","volume":4,"oi":60,"ivRaw":12.868,"delta":0.359,"gamma":0.001,"optionHigh":73.75,"optionLow":61.6,"bid":69.3,"ask":70,"last":73.75,"theta":-1.603,"vega":8.467,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":33,"type":"call","volume":3,"oi":11,"ivRaw":12.597,"delta":0.324,"gamma":0.001,"optionHigh":58.62,"optionLow":46.01,"bid":58.8,"ask":59.5,"last":58.62,"theta":-1.511,"vega":8.145,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":33,"type":"call","volume":2,"oi":11,"ivRaw":12.338,"delta":0.289,"gamma":0.001,"optionHigh":49.27,"optionLow":49.23,"bid":49.4,"ask":50.1,"last":49.23,"theta":-1.409,"vega":7.751,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":33,"type":"call","volume":2,"oi":22,"ivRaw":12.094,"delta":0.256,"gamma":0.001,"optionHigh":31.32,"optionLow":31.32,"bid":41.1,"ask":41.8,"last":31.32,"theta":-1.3,"vega":7.292,"contractSymbol":"SPXW  260811C07725000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.727,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.4,"ask":179.2,"last":0,"theta":-1.579,"vega":8.883,"contractSymbol":"SPXW  260812C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":8,"ivRaw":12.662,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.8,"ask":175.7,"last":143.55,"theta":-1.578,"vega":8.919,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.587,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.3,"ask":172.2,"last":0,"theta":-1.575,"vega":8.952,"contractSymbol":"SPXW  260812C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.444,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.4,"ask":165.2,"last":0,"theta":-1.57,"vega":9.013,"contractSymbol":"SPXW  260812C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"call","volume":10,"oi":105,"ivRaw":12.304,"delta":0.561,"gamma":0.001,"optionHigh":157.6,"optionLow":156,"bid":157.6,"ask":158.4,"last":156.68,"theta":-1.563,"vega":9.065,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.16,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.9,"ask":151.8,"last":0,"theta":-1.554,"vega":9.108,"contractSymbol":"SPXW  260812C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.013,"delta":0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":145.2,"last":0,"theta":-1.542,"vega":9.141,"contractSymbol":"SPXW  260812C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"call","volume":15,"oi":6,"ivRaw":11.934,"delta":0.526,"gamma":0.001,"optionHigh":146.83,"optionLow":140.32,"bid":141.2,"ask":142,"last":140.32,"theta":-1.535,"vega":9.154,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":11.862,"delta":0.519,"gamma":0.001,"optionHigh":140,"optionLow":140,"bid":138,"ask":138.8,"last":140,"theta":-1.528,"vega":9.163,"contractSymbol":"SPXW  260812C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.72,"delta":0.504,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":132.5,"last":0,"theta":-1.513,"vega":9.173,"contractSymbol":"SPXW  260812C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":11,"ivRaw":11.568,"delta":0.489,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.6,"ask":126.4,"last":118.19,"theta":-1.494,"vega":9.171,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.009,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.9,"ask":111.7,"last":0,"theta":-1.822,"vega":9.135,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"call","volume":5,"oi":10,"ivRaw":13.685,"delta":0.43,"gamma":0.001,"optionHigh":101.4,"optionLow":95.45,"bid":97.2,"ask":98,"last":98.1,"theta":-1.763,"vega":9.035,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"call","volume":3,"oi":1,"ivRaw":13.381,"delta":0.397,"gamma":0.001,"optionHigh":85.25,"optionLow":82.85,"bid":84.5,"ask":85.3,"last":85.25,"theta":-1.695,"vega":8.869,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":103,"ivRaw":13.093,"delta":0.363,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.6,"last":53,"theta":-1.616,"vega":8.634,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":34,"type":"call","volume":1,"oi":53,"ivRaw":12.824,"delta":0.33,"gamma":0.001,"optionHigh":55.68,"optionLow":55.68,"bid":62.2,"ask":63,"last":55.68,"theta":-1.528,"vega":8.328,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":34,"type":"call","volume":15,"oi":60,"ivRaw":12.564,"delta":0.296,"gamma":0.001,"optionHigh":52.8,"optionLow":45,"bid":52.7,"ask":53.4,"last":52.8,"theta":-1.43,"vega":7.952,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":34,"type":"call","volume":14,"oi":109,"ivRaw":12.329,"delta":0.264,"gamma":0.001,"optionHigh":41.4,"optionLow":38.45,"bid":44.2,"ask":44.9,"last":41.4,"theta":-1.327,"vega":7.514,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":34,"type":"call","volume":2,"oi":109,"ivRaw":12.11,"delta":0.232,"gamma":0.001,"optionHigh":39.16,"optionLow":39.16,"bid":36.7,"ask":37.4,"last":39.16,"theta":-1.218,"vega":7.021,"contractSymbol":"SPXW  260812C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.912,"delta":0.202,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":30.2,"ask":30.9,"last":0,"theta":-1.107,"vega":6.485,"contractSymbol":"SPXW  260812C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":15.153,"delta":0.76,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":311.7,"ask":318.4,"last":267.65,"theta":-1.453,"vega":7.246,"contractSymbol":"SPXW  260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"call","volume":6,"oi":0,"ivRaw":14.815,"delta":0.741,"gamma":0.001,"optionHigh":292.42,"optionLow":278.07,"bid":290.9,"ask":297.5,"last":292.42,"theta":-1.485,"vega":7.544,"contractSymbol":"SPXW  260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.479,"delta":0.721,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":270.4,"ask":277,"last":0,"theta":-1.514,"vega":7.838,"contractSymbol":"SPXW  260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"call","volume":6,"oi":1,"ivRaw":14.137,"delta":0.699,"gamma":0.001,"optionHigh":252.12,"optionLow":238.57,"bid":250.6,"ask":256.9,"last":252.12,"theta":-1.538,"vega":8.124,"contractSymbol":"SPXW  260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.792,"delta":0.675,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.3,"ask":234.1,"last":0,"theta":-1.556,"vega":8.395,"contractSymbol":"SPXW  260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.437,"delta":0.649,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":214.2,"ask":215,"last":0,"theta":-1.566,"vega":8.646,"contractSymbol":"SPXW  260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":11,"ivRaw":13.085,"delta":0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.7,"ask":196.5,"last":162.56,"theta":-1.57,"vega":8.87,"contractSymbol":"SPXW  260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"call","volume":1,"oi":7,"ivRaw":12.725,"delta":0.592,"gamma":0.001,"optionHigh":162.1,"optionLow":162.1,"bid":177.8,"ask":178.6,"last":162.1,"theta":-1.563,"vega":9.058,"contractSymbol":"SPXW  260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"call","volume":5,"oi":28,"ivRaw":12.368,"delta":0.56,"gamma":0.001,"optionHigh":160.79,"optionLow":160.79,"bid":160.6,"ask":161.4,"last":160.79,"theta":-1.548,"vega":9.202,"contractSymbol":"SPXW  260813C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"call","volume":12,"oi":5,"ivRaw":12.011,"delta":0.526,"gamma":0.001,"optionHigh":149.83,"optionLow":131.5,"bid":144.1,"ask":145,"last":144.26,"theta":-1.521,"vega":9.288,"contractSymbol":"SPXW  260813C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"call","volume":453,"oi":0,"ivRaw":11.644,"delta":0.489,"gamma":0.001,"optionHigh":131.5,"optionLow":127.57,"bid":128.5,"ask":129.3,"last":127.57,"theta":-1.481,"vega":9.305,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":14.135,"delta":0.464,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":114.6,"last":83.17,"theta":-1.811,"vega":9.27,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.808,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.9,"last":0,"theta":-1.753,"vega":9.174,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.503,"delta":0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":88.1,"last":0,"theta":-1.687,"vega":9.013,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.215,"delta":0.367,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.5,"ask":76.3,"last":0,"theta":-1.611,"vega":8.785,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":12.942,"delta":0.334,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.8,"ask":65.5,"last":55.9,"theta":-1.526,"vega":8.488,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"call","volume":57,"oi":30,"ivRaw":12.686,"delta":0.301,"gamma":0.001,"optionHigh":55,"optionLow":55,"bid":55.1,"ask":55.8,"last":55,"theta":-1.432,"vega":8.124,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":47,"ivRaw":12.445,"delta":0.269,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":46.4,"ask":47.1,"last":26.5,"theta":-1.332,"vega":7.696,"contractSymbol":"SPXW  260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":72,"ivRaw":12.221,"delta":0.237,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":38.7,"ask":39.4,"last":26.4,"theta":-1.226,"vega":7.212,"contractSymbol":"SPXW  260813C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-13","dte":35,"type":"call","volume":2,"oi":26,"ivRaw":12.018,"delta":0.208,"gamma":0.001,"optionHigh":29.1,"optionLow":26.38,"bid":32,"ask":32.7,"last":29.1,"theta":-1.118,"vega":6.686,"contractSymbol":"SPXW  260813C07775000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"call","volume":6,"oi":22,"ivRaw":12.878,"delta":0.597,"gamma":0.001,"optionHigh":177.4,"optionLow":177.4,"bid":184.7,"ask":185.5,"last":177.4,"theta":-1.566,"vega":9.158,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":36,"ivRaw":12.807,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.2,"ask":182,"last":142.28,"theta":-1.564,"vega":9.192,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":113,"ivRaw":12.738,"delta":0.585,"gamma":0.001,"optionHigh":177.61,"optionLow":175.53,"bid":177.7,"ask":178.5,"last":177.61,"theta":-1.562,"vega":9.224,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"call","volume":7,"oi":15,"ivRaw":12.596,"delta":0.572,"gamma":0.001,"optionHigh":164.29,"optionLow":148.32,"bid":170.8,"ask":171.6,"last":164.29,"theta":-1.555,"vega":9.283,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"call","volume":37,"oi":256,"ivRaw":12.452,"delta":0.56,"gamma":0.001,"optionHigh":169.1,"optionLow":141.97,"bid":164,"ask":164.8,"last":165.38,"theta":-1.547,"vega":9.333,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"call","volume":11,"oi":132,"ivRaw":12.311,"delta":0.547,"gamma":0.001,"optionHigh":162.27,"optionLow":140.3,"bid":157.3,"ask":158.1,"last":158,"theta":-1.538,"vega":9.375,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"call","volume":18,"oi":326,"ivRaw":12.167,"delta":0.533,"gamma":0.001,"optionHigh":155.71,"optionLow":133.43,"bid":150.8,"ask":151.6,"last":155.63,"theta":-1.527,"vega":9.407,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"call","volume":11,"oi":75,"ivRaw":12.09,"delta":0.526,"gamma":0.001,"optionHigh":144.08,"optionLow":142.1,"bid":147.5,"ask":148.4,"last":144.08,"theta":-1.52,"vega":9.42,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"call","volume":20,"oi":17,"ivRaw":12.025,"delta":0.519,"gamma":0.001,"optionHigh":145.01,"optionLow":126.97,"bid":144.4,"ask":145.2,"last":145.01,"theta":-1.514,"vega":9.429,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"call","volume":25,"oi":521,"ivRaw":11.877,"delta":0.505,"gamma":0.001,"optionHigh":142.81,"optionLow":130.86,"bid":138.1,"ask":138.9,"last":137.65,"theta":-1.498,"vega":9.44,"contractSymbol":"SPXW  260814C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"call","volume":74,"oi":1087,"ivRaw":11.73,"delta":0.491,"gamma":0.001,"optionHigh":137.4,"optionLow":116,"bid":132,"ask":132.7,"last":133.65,"theta":-1.48,"vega":9.438,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"call","volume":6,"oi":51,"ivRaw":11.592,"delta":0.476,"gamma":0.001,"optionHigh":129.15,"optionLow":109.39,"bid":125.9,"ask":126.7,"last":129.15,"theta":-1.462,"vega":9.424,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"call","volume":18,"oi":26,"ivRaw":14.333,"delta":0.472,"gamma":0.001,"optionHigh":119.65,"optionLow":119.65,"bid":120,"ask":120.8,"last":119.65,"theta":-1.822,"vega":9.418,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"call","volume":52,"oi":41,"ivRaw":14.259,"delta":0.466,"gamma":0.001,"optionHigh":121.93,"optionLow":95,"bid":117.2,"ask":117.9,"last":121.93,"theta":-1.811,"vega":9.406,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":16,"ivRaw":14.193,"delta":0.46,"gamma":0.001,"optionHigh":113.3,"optionLow":113.3,"bid":114.3,"ask":115.1,"last":113.3,"theta":-1.801,"vega":9.393,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":8,"ivRaw":14.066,"delta":0.447,"gamma":0.001,"optionHigh":108.6,"optionLow":108.6,"bid":108.7,"ask":109.5,"last":108.6,"theta":-1.779,"vega":9.359,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":36,"type":"call","volume":70,"oi":609,"ivRaw":13.937,"delta":0.435,"gamma":0.001,"optionHigh":107.7,"optionLow":88.27,"bid":103.3,"ask":104.1,"last":101.8,"theta":-1.755,"vega":9.315,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":36,"type":"call","volume":1,"oi":16,"ivRaw":13.82,"delta":0.422,"gamma":0.001,"optionHigh":98.3,"optionLow":98.3,"bid":98,"ask":98.8,"last":98.3,"theta":-1.731,"vega":9.262,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":19,"ivRaw":13.702,"delta":0.41,"gamma":0.001,"optionHigh":92.5,"optionLow":92.5,"bid":92.9,"ask":93.7,"last":92.5,"theta":-1.706,"vega":9.198,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-14","dte":36,"type":"call","volume":7,"oi":83,"ivRaw":13.634,"delta":0.403,"gamma":0.001,"optionHigh":91.9,"optionLow":79.33,"bid":90.5,"ask":91.2,"last":91.9,"theta":-1.69,"vega":9.162,"contractSymbol":"SPXW  260814C07625000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.896,"delta":0.751,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":317.6,"ask":324.4,"last":0,"theta":-1.361,"vega":7.795,"contractSymbol":"SPXW  260817C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.565,"delta":0.733,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":296.9,"ask":303.7,"last":0,"theta":-1.388,"vega":8.092,"contractSymbol":"SPXW  260817C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.236,"delta":0.713,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":276.7,"ask":283.1,"last":0,"theta":-1.411,"vega":8.385,"contractSymbol":"SPXW  260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.904,"delta":0.691,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":256.8,"ask":263.1,"last":0,"theta":-1.431,"vega":8.668,"contractSymbol":"SPXW  260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.568,"delta":0.668,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239.8,"ask":240.6,"last":0,"theta":-1.445,"vega":8.936,"contractSymbol":"SPXW  260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.225,"delta":0.643,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":220.8,"ask":221.6,"last":0,"theta":-1.452,"vega":9.183,"contractSymbol":"SPXW  260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.876,"delta":0.616,"gamma":0.001,"optionHigh":188.9,"optionLow":188.9,"bid":202.3,"ask":203.2,"last":188.9,"theta":-1.452,"vega":9.402,"contractSymbol":"SPXW  260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.532,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.5,"ask":185.3,"last":0,"theta":-1.446,"vega":9.586,"contractSymbol":"SPXW  260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"call","volume":12,"oi":0,"ivRaw":12.187,"delta":0.556,"gamma":0.001,"optionHigh":170.6,"optionLow":149,"bid":167.3,"ask":168.2,"last":170.3,"theta":-1.43,"vega":9.724,"contractSymbol":"SPXW  260817C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"call","volume":16,"oi":0,"ivRaw":11.835,"delta":0.523,"gamma":0.001,"optionHigh":154.02,"optionLow":147.33,"bid":150.9,"ask":151.7,"last":150.7,"theta":-1.405,"vega":9.806,"contractSymbol":"SPXW  260817C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"call","volume":460,"oi":0,"ivRaw":11.477,"delta":0.488,"gamma":0.001,"optionHigh":139.85,"optionLow":120.2,"bid":135.3,"ask":136.1,"last":135.27,"theta":-1.368,"vega":9.82,"contractSymbol":"SPXW  260817C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"call","volume":59,"oi":0,"ivRaw":14.137,"delta":0.465,"gamma":0.001,"optionHigh":125.33,"optionLow":111.33,"bid":120.5,"ask":121.3,"last":120.49,"theta":-1.703,"vega":9.787,"contractSymbol":"SPXW  260817C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"call","volume":67,"oi":0,"ivRaw":13.825,"delta":0.435,"gamma":0.001,"optionHigh":111.03,"optionLow":95.65,"bid":106.6,"ask":107.5,"last":105.5,"theta":-1.652,"vega":9.695,"contractSymbol":"SPXW  260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.528,"delta":0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.5,"last":0,"theta":-1.594,"vega":9.542,"contractSymbol":"SPXW  260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"call","volume":4,"oi":0,"ivRaw":13.248,"delta":0.373,"gamma":0.001,"optionHigh":72.2,"optionLow":69.69,"bid":81.8,"ask":82.6,"last":72.14,"theta":-1.527,"vega":9.325,"contractSymbol":"SPXW  260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"call","volume":21,"oi":0,"ivRaw":12.986,"delta":0.342,"gamma":0.001,"optionHigh":63.92,"optionLow":58.74,"bid":70.8,"ask":71.6,"last":62.25,"theta":-1.454,"vega":9.042,"contractSymbol":"SPXW  260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"call","volume":21,"oi":0,"ivRaw":12.741,"delta":0.31,"gamma":0.001,"optionHigh":64.2,"optionLow":54.3,"bid":60.9,"ask":61.7,"last":60.3,"theta":-1.373,"vega":8.696,"contractSymbol":"SPXW  260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"call","volume":19,"oi":0,"ivRaw":12.509,"delta":0.28,"gamma":0.001,"optionHigh":54.44,"optionLow":40.85,"bid":51.9,"ask":52.7,"last":54.44,"theta":-1.286,"vega":8.287,"contractSymbol":"SPXW  260817C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-17","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.292,"delta":0.25,"gamma":0.001,"optionHigh":44.74,"optionLow":40.85,"bid":43.9,"ask":44.6,"last":44.74,"theta":-1.194,"vega":7.824,"contractSymbol":"SPXW  260817C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-17","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.092,"delta":0.221,"gamma":0.001,"optionHigh":31.37,"optionLow":31.37,"bid":36.8,"ask":37.5,"last":31.37,"theta":-1.098,"vega":7.314,"contractSymbol":"SPXW  260817C07775000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"call","volume":2,"oi":152,"ivRaw":12.488,"delta":0.561,"gamma":0.001,"optionHigh":176.6,"optionLow":171,"bid":181.3,"ask":183,"last":176.6,"theta":-1.413,"vega":10.161,"contractSymbol":"SPX   260821C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"call","volume":347,"oi":35549,"ivRaw":12.41,"delta":0.555,"gamma":0.001,"optionHigh":183.27,"optionLow":155.01,"bid":178.1,"ask":179.7,"last":176.22,"theta":-1.408,"vega":10.184,"contractSymbol":"SPX   260821C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"call","volume":9,"oi":145,"ivRaw":12.353,"delta":0.549,"gamma":0.001,"optionHigh":171.4,"optionLow":171.3,"bid":174.7,"ask":176.3,"last":171.4,"theta":-1.405,"vega":10.204,"contractSymbol":"SPX   260821C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"call","volume":25,"oi":392,"ivRaw":12.28,"delta":0.543,"gamma":0.001,"optionHigh":176.22,"optionLow":151.78,"bid":171.3,"ask":173,"last":176.22,"theta":-1.4,"vega":10.222,"contractSymbol":"SPX   260821C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"call","volume":6,"oi":174,"ivRaw":12.213,"delta":0.536,"gamma":0.001,"optionHigh":158.2,"optionLow":146.9,"bid":168,"ask":169.7,"last":158.2,"theta":-1.395,"vega":10.238,"contractSymbol":"SPX   260821C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"call","volume":37,"oi":1016,"ivRaw":12.143,"delta":0.53,"gamma":0.001,"optionHigh":169.61,"optionLow":145.63,"bid":164.9,"ask":166.4,"last":169.61,"theta":-1.39,"vega":10.252,"contractSymbol":"SPX   260821C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"call","volume":28,"oi":1459,"ivRaw":12.075,"delta":0.524,"gamma":0.001,"optionHigh":165.6,"optionLow":141.5,"bid":161.5,"ask":163.2,"last":162.9,"theta":-1.384,"vega":10.263,"contractSymbol":"SPX   260821C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"call","volume":56,"oi":134,"ivRaw":12.012,"delta":0.517,"gamma":0.001,"optionHigh":159.03,"optionLow":140.2,"bid":158.3,"ask":160,"last":159.03,"theta":-1.379,"vega":10.272,"contractSymbol":"SPX   260821C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"call","volume":15,"oi":135,"ivRaw":11.938,"delta":0.511,"gamma":0.001,"optionHigh":157.83,"optionLow":142.11,"bid":155.1,"ask":156.8,"last":155,"theta":-1.372,"vega":10.278,"contractSymbol":"SPX   260821C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"call","volume":41,"oi":230,"ivRaw":11.871,"delta":0.504,"gamma":0.001,"optionHigh":156.71,"optionLow":134.11,"bid":152.1,"ask":153.7,"last":152.6,"theta":-1.365,"vega":10.282,"contractSymbol":"SPX   260821C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":43,"type":"call","volume":271,"oi":305,"ivRaw":11.796,"delta":0.498,"gamma":0.001,"optionHigh":154.28,"optionLow":147.2,"bid":149,"ask":150.5,"last":149.9,"theta":-1.357,"vega":10.282,"contractSymbol":"SPX   260821C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":43,"type":"call","volume":4347,"oi":12416,"ivRaw":11.729,"delta":0.491,"gamma":0.001,"optionHigh":151.12,"optionLow":125.21,"bid":145.9,"ask":147.5,"last":147.51,"theta":-1.349,"vega":10.28,"contractSymbol":"SPX   260821C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":43,"type":"call","volume":1,"oi":150,"ivRaw":11.662,"delta":0.484,"gamma":0.001,"optionHigh":142.5,"optionLow":142.5,"bid":142.8,"ask":144.4,"last":142.5,"theta":-1.342,"vega":10.275,"contractSymbol":"SPX   260821C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":43,"type":"call","volume":1,"oi":426,"ivRaw":11.592,"delta":0.478,"gamma":0.001,"optionHigh":140,"optionLow":140,"bid":139.8,"ask":141.4,"last":140,"theta":-1.333,"vega":10.267,"contractSymbol":"SPX   260821C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":43,"type":"call","volume":4,"oi":157,"ivRaw":11.524,"delta":0.471,"gamma":0.001,"optionHigh":136.5,"optionLow":133.5,"bid":136.7,"ask":138.4,"last":136.5,"theta":-1.324,"vega":10.255,"contractSymbol":"SPX   260821C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-21","dte":43,"type":"call","volume":40,"oi":271,"ivRaw":14.587,"delta":0.475,"gamma":0.001,"optionHigh":133.3,"optionLow":130.6,"bid":133.9,"ask":135.4,"last":132.4,"theta":-1.695,"vega":10.263,"contractSymbol":"SPX   260821C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-21","dte":43,"type":"call","volume":195,"oi":2105,"ivRaw":14.526,"delta":0.47,"gamma":0.001,"optionHigh":136.07,"optionLow":127.28,"bid":131,"ask":132.5,"last":130.38,"theta":-1.686,"vega":10.254,"contractSymbol":"SPX   260821C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-21","dte":43,"type":"call","volume":28,"oi":261,"ivRaw":14.456,"delta":0.464,"gamma":0.001,"optionHigh":127.8,"optionLow":111.4,"bid":128,"ask":129.6,"last":127.8,"theta":-1.677,"vega":10.242,"contractSymbol":"SPX   260821C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-21","dte":43,"type":"call","volume":23,"oi":580,"ivRaw":14.404,"delta":0.459,"gamma":0.001,"optionHigh":129.8,"optionLow":122.1,"bid":125.3,"ask":126.8,"last":129.8,"theta":-1.669,"vega":10.228,"contractSymbol":"SPX   260821C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-21","dte":43,"type":"call","volume":5,"oi":190,"ivRaw":14.339,"delta":0.453,"gamma":0.001,"optionHigh":122.27,"optionLow":118.63,"bid":122.4,"ask":124,"last":122.27,"theta":-1.659,"vega":10.212,"contractSymbol":"SPX   260821C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"put","volume":37220,"oi":513,"ivRaw":32.703,"delta":-0.004,"gamma":0.001,"optionHigh":24.7,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"put","volume":68233,"oi":3772,"ivRaw":29.68,"delta":-0.005,"gamma":0.001,"optionHigh":27.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"put","volume":50798,"oi":474,"ivRaw":26.63,"delta":-0.005,"gamma":0.001,"optionHigh":30.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"put","volume":47380,"oi":535,"ivRaw":23.547,"delta":-0.006,"gamma":0.001,"optionHigh":34.03,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"put","volume":52021,"oi":258,"ivRaw":20.394,"delta":-0.007,"gamma":0.002,"optionHigh":36.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"put","volume":63031,"oi":298,"ivRaw":17.237,"delta":-0.008,"gamma":0.002,"optionHigh":40.64,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW  260709P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"put","volume":75271,"oi":756,"ivRaw":14.037,"delta":-0.009,"gamma":0.003,"optionHigh":44.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW  260709P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"put","volume":109760,"oi":284,"ivRaw":10.7,"delta":-0.012,"gamma":0.005,"optionHigh":49,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.018,"contractSymbol":"SPXW  260709P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"put","volume":127784,"oi":196,"ivRaw":7.241,"delta":-0.017,"gamma":0.01,"optionHigh":52.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.024,"contractSymbol":"SPXW  260709P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"put","volume":102097,"oi":176,"ivRaw":4.059,"delta":-0.052,"gamma":0.046,"optionHigh":57.75,"optionLow":0.05,"bid":0,"ask":0.1,"last":0.05,"theta":-0.05,"vega":0.06,"contractSymbol":"SPXW  260709P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":0,"type":"put","volume":43834,"oi":111,"ivRaw":1.453,"delta":-0.931,"gamma":0.16,"optionHigh":59.61,"optionLow":2,"bid":2,"ask":2.8,"last":2.4,"theta":0.104,"vega":0.075,"contractSymbol":"SPXW  260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":0,"type":"put","volume":27513,"oi":275,"ivRaw":5.412,"delta":-0.978,"gamma":0.017,"optionHigh":65.7,"optionLow":6.8,"bid":6.9,"ask":7.6,"last":7.1,"theta":0.104,"vega":0.03,"contractSymbol":"SPXW  260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":0,"type":"put","volume":5782,"oi":80,"ivRaw":8.956,"delta":-0.986,"gamma":0.007,"optionHigh":66.74,"optionLow":10.5,"bid":11.2,"ask":12.9,"last":11.2,"theta":0.104,"vega":0.02,"contractSymbol":"SPXW  260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":0,"type":"put","volume":4160,"oi":139,"ivRaw":12.323,"delta":-0.99,"gamma":0.004,"optionHigh":77.6,"optionLow":14.7,"bid":16.7,"ask":19.5,"last":17.3,"theta":0.104,"vega":0.016,"contractSymbol":"SPXW  260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":0,"type":"put","volume":1182,"oi":66,"ivRaw":15.605,"delta":-0.991,"gamma":0.003,"optionHigh":77.2,"optionLow":19.3,"bid":20.4,"ask":26,"last":23.7,"theta":0.104,"vega":0.013,"contractSymbol":"SPXW  260709P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-09","dte":0,"type":"put","volume":1101,"oi":56,"ivRaw":18.734,"delta":-0.993,"gamma":0.002,"optionHigh":87.48,"optionLow":24.2,"bid":25.4,"ask":28.3,"last":26.6,"theta":0.105,"vega":0.011,"contractSymbol":"SPXW  260709P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":0,"type":"put","volume":854,"oi":198,"ivRaw":21.836,"delta":-0.994,"gamma":0.001,"optionHigh":88.62,"optionLow":29.1,"bid":30.4,"ask":33.4,"last":32.3,"theta":0.105,"vega":0.01,"contractSymbol":"SPXW  260709P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-09","dte":0,"type":"put","volume":362,"oi":38,"ivRaw":24.949,"delta":-0.995,"gamma":0.001,"optionHigh":96.03,"optionLow":35,"bid":35.4,"ask":41.9,"last":39.16,"theta":0.104,"vega":0.009,"contractSymbol":"SPXW  260709P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-09","dte":0,"type":"put","volume":157,"oi":21,"ivRaw":27.982,"delta":-0.995,"gamma":0.001,"optionHigh":101.36,"optionLow":40.15,"bid":40.4,"ask":46.9,"last":46.36,"theta":0.104,"vega":0.008,"contractSymbol":"SPXW  260709P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-09","dte":0,"type":"put","volume":51,"oi":41,"ivRaw":30.981,"delta":-0.995,"gamma":0.001,"optionHigh":108.08,"optionLow":43.96,"bid":45.4,"ask":51.9,"last":51.81,"theta":0.104,"vega":0.008,"contractSymbol":"SPXW  260709P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"put","volume":2711,"oi":407,"ivRaw":13.173,"delta":-0.192,"gamma":0.005,"optionHigh":32.79,"optionLow":4.9,"bid":5.4,"ask":5.6,"last":5.01,"theta":-5.496,"vega":1.073,"contractSymbol":"SPXW  260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"put","volume":10820,"oi":3736,"ivRaw":12.836,"delta":-0.214,"gamma":0.006,"optionHigh":35.4,"optionLow":5.5,"bid":6.1,"ask":6.2,"last":5.63,"theta":-6.145,"vega":1.144,"contractSymbol":"SPXW  260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"put","volume":2954,"oi":314,"ivRaw":12.63,"delta":-0.24,"gamma":0.006,"optionHigh":38.16,"optionLow":6.3,"bid":6.9,"ask":7.2,"last":6.36,"theta":-7.046,"vega":1.222,"contractSymbol":"SPXW  260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"put","volume":4295,"oi":363,"ivRaw":12.329,"delta":-0.268,"gamma":0.007,"optionHigh":39.5,"optionLow":7.15,"bid":7.9,"ask":8.1,"last":7.27,"theta":-7.95,"vega":1.294,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"put","volume":4062,"oi":278,"ivRaw":12.082,"delta":-0.299,"gamma":0.007,"optionHigh":42,"optionLow":8.1,"bid":9,"ask":9.2,"last":8.1,"theta":-9.05,"vega":1.365,"contractSymbol":"SPXW  260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"put","volume":3503,"oi":945,"ivRaw":11.836,"delta":-0.334,"gamma":0.008,"optionHigh":47.08,"optionLow":9.2,"bid":10.2,"ask":10.4,"last":9.25,"theta":-10.3,"vega":1.43,"contractSymbol":"SPXW  260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"put","volume":5049,"oi":694,"ivRaw":11.579,"delta":-0.371,"gamma":0.008,"optionHigh":50.49,"optionLow":10.36,"bid":11.6,"ask":11.8,"last":10.5,"theta":-11.7,"vega":1.485,"contractSymbol":"SPXW  260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"put","volume":4459,"oi":332,"ivRaw":11.365,"delta":-0.412,"gamma":0.009,"optionHigh":51.62,"optionLow":12,"bid":13.2,"ask":13.5,"last":12.1,"theta":-13.343,"vega":1.529,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"put","volume":4549,"oi":229,"ivRaw":11.12,"delta":-0.455,"gamma":0.009,"optionHigh":55.23,"optionLow":13.45,"bid":15,"ask":15.3,"last":13.6,"theta":-15.143,"vega":1.558,"contractSymbol":"SPXW  260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"put","volume":4817,"oi":355,"ivRaw":10.864,"delta":-0.501,"gamma":0.009,"optionHigh":52.17,"optionLow":15.3,"bid":17.1,"ask":17.3,"last":15.5,"theta":-17.15,"vega":1.567,"contractSymbol":"SPXW  260710P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":1,"type":"put","volume":2872,"oi":172,"ivRaw":11.127,"delta":-0.546,"gamma":0.009,"optionHigh":63.1,"optionLow":17.5,"bid":19.3,"ask":19.6,"last":17.73,"theta":-18.828,"vega":1.557,"contractSymbol":"SPXW  260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":1,"type":"put","volume":3680,"oi":2022,"ivRaw":10.927,"delta":-0.593,"gamma":0.009,"optionHigh":66.8,"optionLow":19.5,"bid":21.9,"ask":22.2,"last":19.7,"theta":-16.385,"vega":1.524,"contractSymbol":"SPXW  260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":1,"type":"put","volume":716,"oi":131,"ivRaw":10.731,"delta":-0.64,"gamma":0.009,"optionHigh":68.82,"optionLow":22,"bid":24.7,"ask":25,"last":22.6,"theta":-14.185,"vega":1.47,"contractSymbol":"SPXW  260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":1,"type":"put","volume":714,"oi":319,"ivRaw":10.574,"delta":-0.685,"gamma":0.009,"optionHigh":72.08,"optionLow":24.5,"bid":27.7,"ask":28,"last":26.22,"theta":-12.285,"vega":1.394,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":1,"type":"put","volume":149,"oi":49,"ivRaw":10.388,"delta":-0.73,"gamma":0.008,"optionHigh":77.1,"optionLow":27.9,"bid":30.7,"ask":31.8,"last":29.64,"theta":-10.585,"vega":1.297,"contractSymbol":"SPXW  260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":1,"type":"put","volume":127,"oi":152,"ivRaw":10.252,"delta":-0.772,"gamma":0.007,"optionHigh":80.81,"optionLow":30.5,"bid":34.2,"ask":35.4,"last":32.06,"theta":-9.181,"vega":1.186,"contractSymbol":"SPXW  260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":1,"type":"put","volume":90,"oi":403,"ivRaw":10.15,"delta":-0.81,"gamma":0.007,"optionHigh":74.5,"optionLow":34.5,"bid":38,"ask":39.2,"last":35.8,"theta":-8.032,"vega":1.065,"contractSymbol":"SPXW  260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":1,"type":"put","volume":82,"oi":1116,"ivRaw":10.001,"delta":-0.846,"gamma":0.006,"optionHigh":83.9,"optionLow":37.64,"bid":42.1,"ask":43.3,"last":40.29,"theta":-7.032,"vega":0.932,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":1,"type":"put","volume":88,"oi":42,"ivRaw":9.93,"delta":-0.875,"gamma":0.005,"optionHigh":95.15,"optionLow":42.96,"bid":45.1,"ask":48.4,"last":43.74,"theta":-6.281,"vega":0.805,"contractSymbol":"SPXW  260710P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-10","dte":1,"type":"put","volume":86,"oi":144,"ivRaw":9.828,"delta":-0.902,"gamma":0.004,"optionHigh":98.92,"optionLow":46.57,"bid":49.5,"ask":52.8,"last":48.01,"theta":-5.66,"vega":0.678,"contractSymbol":"SPXW  260710P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"put","volume":683,"oi":164,"ivRaw":9.088,"delta":-0.271,"gamma":0.005,"optionHigh":37.3,"optionLow":11.3,"bid":11.8,"ask":12.1,"last":11.3,"theta":-3.421,"vega":2.611,"contractSymbol":"SPXW  260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"put","volume":1768,"oi":1248,"ivRaw":8.948,"delta":-0.292,"gamma":0.005,"optionHigh":42.73,"optionLow":12.14,"bid":12.9,"ask":13.1,"last":12.14,"theta":-3.533,"vega":2.706,"contractSymbol":"SPXW  260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"put","volume":436,"oi":109,"ivRaw":8.792,"delta":-0.314,"gamma":0.005,"optionHigh":44.07,"optionLow":13.03,"bid":14,"ask":14.3,"last":13.14,"theta":-3.629,"vega":2.795,"contractSymbol":"SPXW  260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"put","volume":408,"oi":218,"ivRaw":8.652,"delta":-0.337,"gamma":0.005,"optionHigh":46.86,"optionLow":14.53,"bid":15.2,"ask":15.5,"last":14.53,"theta":-3.725,"vega":2.88,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"put","volume":298,"oi":116,"ivRaw":8.509,"delta":-0.363,"gamma":0.006,"optionHigh":51,"optionLow":15.5,"bid":16.6,"ask":16.8,"last":15.5,"theta":-3.808,"vega":2.956,"contractSymbol":"SPXW  260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"put","volume":383,"oi":268,"ivRaw":8.36,"delta":-0.389,"gamma":0.006,"optionHigh":49.6,"optionLow":17,"bid":18,"ask":18.3,"last":17,"theta":-3.875,"vega":3.022,"contractSymbol":"SPXW  260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"put","volume":754,"oi":1409,"ivRaw":8.216,"delta":-0.417,"gamma":0.006,"optionHigh":55.7,"optionLow":18.35,"bid":19.6,"ask":19.9,"last":18.35,"theta":-3.929,"vega":3.076,"contractSymbol":"SPXW  260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"put","volume":552,"oi":213,"ivRaw":8.095,"delta":-0.447,"gamma":0.006,"optionHigh":55,"optionLow":20.27,"bid":21.4,"ask":21.7,"last":20.27,"theta":-3.974,"vega":3.116,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"put","volume":698,"oi":214,"ivRaw":7.957,"delta":-0.478,"gamma":0.006,"optionHigh":52.8,"optionLow":22.23,"bid":23.3,"ask":23.6,"last":22.23,"theta":-3.993,"vega":3.139,"contractSymbol":"SPXW  260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"put","volume":724,"oi":273,"ivRaw":7.787,"delta":-0.51,"gamma":0.006,"optionHigh":59.8,"optionLow":23.58,"bid":25.3,"ask":25.5,"last":23.58,"theta":-3.976,"vega":3.143,"contractSymbol":"SPXW  260713P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":4,"type":"put","volume":377,"oi":102,"ivRaw":8.62,"delta":-0.538,"gamma":0.006,"optionHigh":61.3,"optionLow":26,"bid":27.5,"ask":27.8,"last":26,"theta":-4.355,"vega":3.13,"contractSymbol":"SPXW  260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":4,"type":"put","volume":686,"oi":542,"ivRaw":8.465,"delta":-0.568,"gamma":0.006,"optionHigh":68.92,"optionLow":27.9,"bid":29.9,"ask":30.2,"last":27.9,"theta":-4.295,"vega":3.097,"contractSymbol":"SPXW  260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":4,"type":"put","volume":250,"oi":52,"ivRaw":8.357,"delta":-0.598,"gamma":0.006,"optionHigh":66.12,"optionLow":30.62,"bid":32.4,"ask":32.7,"last":31.33,"theta":-4.233,"vega":3.047,"contractSymbol":"SPXW  260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":4,"type":"put","volume":139,"oi":74,"ivRaw":8.228,"delta":-0.629,"gamma":0.006,"optionHigh":48.6,"optionLow":33.2,"bid":35.2,"ask":35.5,"last":33.2,"theta":-4.139,"vega":2.976,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":4,"type":"put","volume":68,"oi":25,"ivRaw":8.111,"delta":-0.66,"gamma":0.006,"optionHigh":45.9,"optionLow":36.8,"bid":38.1,"ask":38.4,"last":37.63,"theta":-4.027,"vega":2.885,"contractSymbol":"SPXW  260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":4,"type":"put","volume":81,"oi":48,"ivRaw":8.007,"delta":-0.691,"gamma":0.006,"optionHigh":48.2,"optionLow":38.9,"bid":41.1,"ask":41.5,"last":40.09,"theta":-3.9,"vega":2.776,"contractSymbol":"SPXW  260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":4,"type":"put","volume":99,"oi":152,"ivRaw":7.899,"delta":-0.72,"gamma":0.005,"optionHigh":48.32,"optionLow":41.5,"bid":40.6,"ask":48.8,"last":43.86,"theta":-3.753,"vega":2.648,"contractSymbol":"SPXW  260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":4,"type":"put","volume":38,"oi":57,"ivRaw":7.805,"delta":-0.749,"gamma":0.005,"optionHigh":51.29,"optionLow":44.5,"bid":44,"ask":50.9,"last":51.29,"theta":-3.595,"vega":2.505,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":4,"type":"put","volume":8,"oi":8,"ivRaw":7.731,"delta":-0.776,"gamma":0.005,"optionHigh":97.95,"optionLow":50.63,"bid":47.6,"ask":54.4,"last":50.63,"theta":-3.434,"vega":2.352,"contractSymbol":"SPXW  260713P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-13","dte":4,"type":"put","volume":31,"oi":103,"ivRaw":7.614,"delta":-0.804,"gamma":0.005,"optionHigh":96.9,"optionLow":52.54,"bid":51.2,"ask":58,"last":52.54,"theta":-3.243,"vega":2.178,"contractSymbol":"SPXW  260713P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"put","volume":162,"oi":75,"ivRaw":10.296,"delta":-0.314,"gamma":0.004,"optionHigh":44.87,"optionLow":18.5,"bid":18.4,"ask":18.7,"last":19.27,"theta":-3.684,"vega":3.129,"contractSymbol":"SPXW  260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"put","volume":727,"oi":5452,"ivRaw":10.158,"delta":-0.332,"gamma":0.004,"optionHigh":50.53,"optionLow":18.7,"bid":19.6,"ask":19.9,"last":18.7,"theta":-3.745,"vega":3.201,"contractSymbol":"SPXW  260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"put","volume":200,"oi":81,"ivRaw":10.024,"delta":-0.351,"gamma":0.004,"optionHigh":45,"optionLow":20.4,"bid":21,"ask":21.3,"last":20.4,"theta":-3.803,"vega":3.268,"contractSymbol":"SPXW  260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"put","volume":93,"oi":287,"ivRaw":9.91,"delta":-0.371,"gamma":0.004,"optionHigh":53.82,"optionLow":22.3,"bid":22.4,"ask":22.7,"last":22.7,"theta":-3.86,"vega":3.331,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"put","volume":106,"oi":136,"ivRaw":9.781,"delta":-0.391,"gamma":0.004,"optionHigh":49.4,"optionLow":23.5,"bid":23.9,"ask":24.2,"last":23.5,"theta":-3.9,"vega":3.385,"contractSymbol":"SPXW  260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"put","volume":87,"oi":208,"ivRaw":9.653,"delta":-0.413,"gamma":0.005,"optionHigh":57,"optionLow":24.9,"bid":25.5,"ask":25.8,"last":25.57,"theta":-3.935,"vega":3.432,"contractSymbol":"SPXW  260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"put","volume":298,"oi":897,"ivRaw":9.525,"delta":-0.435,"gamma":0.005,"optionHigh":58.7,"optionLow":26.5,"bid":27.2,"ask":27.5,"last":26.5,"theta":-3.958,"vega":3.47,"contractSymbol":"SPXW  260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"put","volume":239,"oi":78,"ivRaw":9.408,"delta":-0.458,"gamma":0.005,"optionHigh":61.5,"optionLow":28.37,"bid":29,"ask":29.3,"last":28.37,"theta":-3.973,"vega":3.497,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"put","volume":399,"oi":70,"ivRaw":9.273,"delta":-0.482,"gamma":0.005,"optionHigh":68,"optionLow":29.5,"bid":30.9,"ask":31.2,"last":29.5,"theta":-3.969,"vega":3.512,"contractSymbol":"SPXW  260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"put","volume":119,"oi":60,"ivRaw":9.146,"delta":-0.507,"gamma":0.005,"optionHigh":57.74,"optionLow":31.5,"bid":32.9,"ask":33.3,"last":32,"theta":-3.955,"vega":3.515,"contractSymbol":"SPXW  260714P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":5,"type":"put","volume":279,"oi":53,"ivRaw":10.098,"delta":-0.528,"gamma":0.004,"optionHigh":54.1,"optionLow":33.87,"bid":35.1,"ask":35.5,"last":34.4,"theta":-4.326,"vega":3.507,"contractSymbol":"SPXW  260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":5,"type":"put","volume":77,"oi":122,"ivRaw":9.978,"delta":-0.551,"gamma":0.004,"optionHigh":68.12,"optionLow":37.3,"bid":37.4,"ask":37.8,"last":37.59,"theta":-4.285,"vega":3.487,"contractSymbol":"SPXW  260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":5,"type":"put","volume":21,"oi":20,"ivRaw":9.866,"delta":-0.574,"gamma":0.005,"optionHigh":69.9,"optionLow":38.6,"bid":39.8,"ask":40.2,"last":41.7,"theta":-4.235,"vega":3.454,"contractSymbol":"SPXW  260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":5,"type":"put","volume":35,"oi":62,"ivRaw":9.765,"delta":-0.597,"gamma":0.004,"optionHigh":68.91,"optionLow":40.7,"bid":42.4,"ask":42.8,"last":40.7,"theta":-4.175,"vega":3.409,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":5,"type":"put","volume":13,"oi":18,"ivRaw":9.655,"delta":-0.621,"gamma":0.004,"optionHigh":72.21,"optionLow":44.62,"bid":45.1,"ask":45.5,"last":45.8,"theta":-4.099,"vega":3.351,"contractSymbol":"SPXW  260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":5,"type":"put","volume":18,"oi":20,"ivRaw":9.538,"delta":-0.645,"gamma":0.004,"optionHigh":54.32,"optionLow":46.6,"bid":47.9,"ask":48.3,"last":51.6,"theta":-4.006,"vega":3.28,"contractSymbol":"SPXW  260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":5,"type":"put","volume":34,"oi":119,"ivRaw":9.444,"delta":-0.668,"gamma":0.004,"optionHigh":57.5,"optionLow":48.95,"bid":50.9,"ask":51.3,"last":49.9,"theta":-3.91,"vega":3.197,"contractSymbol":"SPXW  260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":5,"type":"put","volume":48,"oi":106,"ivRaw":9.342,"delta":-0.692,"gamma":0.004,"optionHigh":64.15,"optionLow":51.45,"bid":54,"ask":54.4,"last":53.3,"theta":-3.799,"vega":3.1,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":5,"type":"put","volume":4,"oi":8,"ivRaw":9.231,"delta":-0.715,"gamma":0.004,"optionHigh":57.5,"optionLow":57.1,"bid":53.2,"ask":61.7,"last":57.5,"theta":-3.673,"vega":2.991,"contractSymbol":"SPXW  260714P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-14","dte":5,"type":"put","volume":7,"oi":11,"ivRaw":9.129,"delta":-0.737,"gamma":0.004,"optionHigh":83.14,"optionLow":58.8,"bid":57.1,"ask":63.7,"last":62,"theta":-3.541,"vega":2.87,"contractSymbol":"SPXW  260714P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"put","volume":319,"oi":71,"ivRaw":10.683,"delta":-0.336,"gamma":0.004,"optionHigh":49.2,"optionLow":23.35,"bid":23,"ask":23.3,"last":23.7,"theta":-3.572,"vega":3.523,"contractSymbol":"SPXW  260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"put","volume":567,"oi":649,"ivRaw":10.557,"delta":-0.352,"gamma":0.004,"optionHigh":54.24,"optionLow":23.7,"bid":24.3,"ask":24.6,"last":23.7,"theta":-3.614,"vega":3.586,"contractSymbol":"SPXW  260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"put","volume":136,"oi":29,"ivRaw":10.437,"delta":-0.37,"gamma":0.004,"optionHigh":51.14,"optionLow":26.1,"bid":25.7,"ask":26,"last":26.1,"theta":-3.653,"vega":3.645,"contractSymbol":"SPXW  260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"put","volume":223,"oi":430,"ivRaw":10.31,"delta":-0.387,"gamma":0.004,"optionHigh":48.08,"optionLow":27.18,"bid":27.2,"ask":27.5,"last":27.23,"theta":-3.683,"vega":3.697,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"put","volume":125,"oi":85,"ivRaw":10.184,"delta":-0.406,"gamma":0.004,"optionHigh":48.47,"optionLow":28.9,"bid":28.7,"ask":29,"last":29.46,"theta":-3.707,"vega":3.744,"contractSymbol":"SPXW  260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"put","volume":94,"oi":59,"ivRaw":10.065,"delta":-0.425,"gamma":0.004,"optionHigh":54.08,"optionLow":29.85,"bid":30.3,"ask":30.7,"last":31.05,"theta":-3.726,"vega":3.783,"contractSymbol":"SPXW  260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"put","volume":182,"oi":202,"ivRaw":9.934,"delta":-0.444,"gamma":0.004,"optionHigh":56.5,"optionLow":31.55,"bid":32.1,"ask":32.4,"last":32.1,"theta":-3.733,"vega":3.814,"contractSymbol":"SPXW  260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"put","volume":69,"oi":72,"ivRaw":9.817,"delta":-0.465,"gamma":0.004,"optionHigh":57.96,"optionLow":32.6,"bid":33.9,"ask":34.2,"last":32.6,"theta":-3.737,"vega":3.837,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"put","volume":128,"oi":78,"ivRaw":9.686,"delta":-0.485,"gamma":0.004,"optionHigh":57.35,"optionLow":35.2,"bid":35.8,"ask":36.2,"last":36.9,"theta":-3.727,"vega":3.849,"contractSymbol":"SPXW  260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"put","volume":91,"oi":28,"ivRaw":9.567,"delta":-0.507,"gamma":0.004,"optionHigh":62.4,"optionLow":36.4,"bid":37.8,"ask":38.2,"last":36.4,"theta":-3.712,"vega":3.851,"contractSymbol":"SPXW  260715P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":6,"type":"put","volume":33,"oi":32,"ivRaw":10.607,"delta":-0.525,"gamma":0.004,"optionHigh":63.5,"optionLow":38.9,"bid":40,"ask":40.3,"last":38.9,"theta":-4.074,"vega":3.844,"contractSymbol":"SPXW  260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":6,"type":"put","volume":486,"oi":1243,"ivRaw":10.489,"delta":-0.545,"gamma":0.004,"optionHigh":77.2,"optionLow":40.8,"bid":42.2,"ask":42.6,"last":41,"theta":-4.038,"vega":3.826,"contractSymbol":"SPXW  260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":6,"type":"put","volume":9,"oi":20,"ivRaw":10.369,"delta":-0.565,"gamma":0.004,"optionHigh":53.5,"optionLow":44.3,"bid":44.6,"ask":44.9,"last":46.65,"theta":-3.993,"vega":3.799,"contractSymbol":"SPXW  260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":6,"type":"put","volume":15,"oi":45,"ivRaw":10.248,"delta":-0.586,"gamma":0.004,"optionHigh":60.8,"optionLow":45.99,"bid":47,"ask":47.4,"last":45.99,"theta":-3.938,"vega":3.761,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":6,"type":"put","volume":3,"oi":3,"ivRaw":10.141,"delta":-0.606,"gamma":0.004,"optionHigh":84.66,"optionLow":49.1,"bid":49.6,"ask":50,"last":49.1,"theta":-3.878,"vega":3.712,"contractSymbol":"SPXW  260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":6,"type":"put","volume":25,"oi":38,"ivRaw":10.043,"delta":-0.627,"gamma":0.004,"optionHigh":79.98,"optionLow":55.25,"bid":52.3,"ask":52.7,"last":55.75,"theta":-3.812,"vega":3.653,"contractSymbol":"SPXW  260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":6,"type":"put","volume":8,"oi":31,"ivRaw":9.928,"delta":-0.648,"gamma":0.004,"optionHigh":79.08,"optionLow":53.68,"bid":55.1,"ask":55.5,"last":58,"theta":-3.73,"vega":3.581,"contractSymbol":"SPXW  260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":6,"type":"put","volume":13,"oi":60,"ivRaw":9.824,"delta":-0.669,"gamma":0.004,"optionHigh":86.67,"optionLow":58.1,"bid":58.1,"ask":58.5,"last":58.2,"theta":-3.644,"vega":3.499,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":6,"type":"put","volume":6,"oi":17,"ivRaw":9.717,"delta":-0.689,"gamma":0.004,"optionHigh":62,"optionLow":60.5,"bid":61.2,"ask":61.5,"last":62,"theta":-3.547,"vega":3.406,"contractSymbol":"SPXW  260715P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-15","dte":6,"type":"put","volume":5,"oi":0,"ivRaw":9.621,"delta":-0.71,"gamma":0.004,"optionHigh":93.8,"optionLow":63.1,"bid":64.1,"ask":64.8,"last":65,"theta":-3.447,"vega":3.303,"contractSymbol":"SPXW  260715P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"put","volume":159,"oi":137,"ivRaw":10.918,"delta":-0.35,"gamma":0.003,"optionHigh":55.4,"optionLow":26.9,"bid":26.9,"ask":27.3,"last":26.93,"theta":-3.402,"vega":3.865,"contractSymbol":"SPXW  260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"put","volume":1485,"oi":820,"ivRaw":10.798,"delta":-0.365,"gamma":0.003,"optionHigh":59.96,"optionLow":27.9,"bid":28.3,"ask":28.6,"last":27.9,"theta":-3.43,"vega":3.922,"contractSymbol":"SPXW  260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"put","volume":82,"oi":47,"ivRaw":10.685,"delta":-0.381,"gamma":0.003,"optionHigh":51.4,"optionLow":30,"bid":29.7,"ask":30.1,"last":31.7,"theta":-3.457,"vega":3.975,"contractSymbol":"SPXW  260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"put","volume":112,"oi":40,"ivRaw":10.566,"delta":-0.397,"gamma":0.003,"optionHigh":53,"optionLow":32.2,"bid":31.2,"ask":31.6,"last":32.2,"theta":-3.476,"vega":4.023,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"put","volume":106,"oi":135,"ivRaw":10.439,"delta":-0.414,"gamma":0.004,"optionHigh":52.8,"optionLow":32.7,"bid":32.8,"ask":33.2,"last":32.9,"theta":-3.488,"vega":4.064,"contractSymbol":"SPXW  260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"put","volume":195,"oi":53,"ivRaw":10.331,"delta":-0.431,"gamma":0.004,"optionHigh":60,"optionLow":34.43,"bid":34.5,"ask":34.8,"last":34.65,"theta":-3.5,"vega":4.099,"contractSymbol":"SPXW  260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"put","volume":1171,"oi":99,"ivRaw":10.202,"delta":-0.449,"gamma":0.004,"optionHigh":59,"optionLow":35.2,"bid":36.2,"ask":36.6,"last":35.65,"theta":-3.499,"vega":4.127,"contractSymbol":"SPXW  260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"put","volume":106,"oi":65,"ivRaw":10.088,"delta":-0.468,"gamma":0.004,"optionHigh":62.25,"optionLow":37.6,"bid":38,"ask":38.4,"last":37.68,"theta":-3.497,"vega":4.147,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"put","volume":132,"oi":85,"ivRaw":9.964,"delta":-0.486,"gamma":0.004,"optionHigh":61.3,"optionLow":39.65,"bid":40,"ask":40.3,"last":40.4,"theta":-3.485,"vega":4.158,"contractSymbol":"SPXW  260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"put","volume":338,"oi":490,"ivRaw":9.853,"delta":-0.506,"gamma":0.004,"optionHigh":70.14,"optionLow":41.2,"bid":42,"ask":42.3,"last":41.95,"theta":-3.47,"vega":4.16,"contractSymbol":"SPXW  260716P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":7,"type":"put","volume":45,"oi":18,"ivRaw":10.999,"delta":-0.522,"gamma":0.003,"optionHigh":66.4,"optionLow":43.25,"bid":44.1,"ask":44.4,"last":46.9,"theta":-3.833,"vega":4.154,"contractSymbol":"SPXW  260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":7,"type":"put","volume":1038,"oi":96,"ivRaw":10.882,"delta":-0.54,"gamma":0.003,"optionHigh":80.45,"optionLow":45,"bid":46.3,"ask":46.6,"last":45,"theta":-3.801,"vega":4.14,"contractSymbol":"SPXW  260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":7,"type":"put","volume":40,"oi":2,"ivRaw":10.767,"delta":-0.558,"gamma":0.004,"optionHigh":76.02,"optionLow":47.9,"bid":48.6,"ask":48.9,"last":47.9,"theta":-3.762,"vega":4.116,"contractSymbol":"SPXW  260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":7,"type":"put","volume":109,"oi":294,"ivRaw":10.666,"delta":-0.576,"gamma":0.004,"optionHigh":78.11,"optionLow":50.35,"bid":51,"ask":51.3,"last":52.2,"theta":-3.72,"vega":4.084,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":7,"type":"put","volume":34,"oi":12,"ivRaw":10.555,"delta":-0.594,"gamma":0.004,"optionHigh":74.7,"optionLow":51.9,"bid":53.5,"ask":53.8,"last":52.9,"theta":-3.669,"vega":4.042,"contractSymbol":"SPXW  260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":7,"type":"put","volume":48,"oi":35,"ivRaw":10.443,"delta":-0.613,"gamma":0.004,"optionHigh":58.6,"optionLow":54.35,"bid":56.1,"ask":56.5,"last":54.35,"theta":-3.609,"vega":3.991,"contractSymbol":"SPXW  260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":7,"type":"put","volume":33,"oi":69,"ivRaw":10.345,"delta":-0.632,"gamma":0.003,"optionHigh":100.61,"optionLow":57.66,"bid":58.8,"ask":59.2,"last":60.6,"theta":-3.546,"vega":3.93,"contractSymbol":"SPXW  260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":7,"type":"put","volume":0,"oi":44,"ivRaw":10.233,"delta":-0.65,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.6,"ask":62,"last":105.05,"theta":-3.473,"vega":3.859,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":7,"type":"put","volume":1,"oi":1,"ivRaw":10.135,"delta":-0.669,"gamma":0.003,"optionHigh":66.38,"optionLow":66.38,"bid":64.6,"ask":64.9,"last":66.38,"theta":-3.396,"vega":3.779,"contractSymbol":"SPXW  260716P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-16","dte":7,"type":"put","volume":3,"oi":2,"ivRaw":10.036,"delta":-0.688,"gamma":0.003,"optionHigh":67.8,"optionLow":67.8,"bid":67.6,"ask":68,"last":67.8,"theta":-3.314,"vega":3.689,"contractSymbol":"SPXW  260716P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"put","volume":17,"oi":501,"ivRaw":10.972,"delta":-0.352,"gamma":0.003,"optionHigh":59,"optionLow":28.7,"bid":28.4,"ask":29.2,"last":28.7,"theta":-3.16,"vega":4.066,"contractSymbol":"SPX   260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"put","volume":1890,"oi":25368,"ivRaw":10.856,"delta":-0.366,"gamma":0.003,"optionHigh":59.8,"optionLow":29,"bid":29.8,"ask":30.6,"last":29,"theta":-3.181,"vega":4.123,"contractSymbol":"SPX   260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"put","volume":129,"oi":676,"ivRaw":10.747,"delta":-0.381,"gamma":0.003,"optionHigh":59.5,"optionLow":31.6,"bid":31.2,"ask":32,"last":32.26,"theta":-3.2,"vega":4.175,"contractSymbol":"SPX   260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"put","volume":202,"oi":496,"ivRaw":10.634,"delta":-0.396,"gamma":0.003,"optionHigh":54.96,"optionLow":33.3,"bid":32.7,"ask":33.5,"last":33.97,"theta":-3.212,"vega":4.223,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"put","volume":33,"oi":216,"ivRaw":10.514,"delta":-0.412,"gamma":0.003,"optionHigh":59.4,"optionLow":34.6,"bid":34.2,"ask":35.1,"last":36.4,"theta":-3.218,"vega":4.265,"contractSymbol":"SPX   260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"put","volume":25,"oi":567,"ivRaw":10.402,"delta":-0.429,"gamma":0.003,"optionHigh":45.4,"optionLow":36.55,"bid":35.9,"ask":36.7,"last":37.12,"theta":-3.222,"vega":4.3,"contractSymbol":"SPX   260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"put","volume":418,"oi":1561,"ivRaw":10.294,"delta":-0.445,"gamma":0.004,"optionHigh":49,"optionLow":37.85,"bid":37.6,"ask":38.5,"last":37.85,"theta":-3.222,"vega":4.33,"contractSymbol":"SPX   260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"put","volume":94,"oi":1065,"ivRaw":10.179,"delta":-0.463,"gamma":0.004,"optionHigh":57.94,"optionLow":39.62,"bid":39.4,"ask":40.3,"last":39.7,"theta":-3.214,"vega":4.351,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"put","volume":37,"oi":235,"ivRaw":10.055,"delta":-0.48,"gamma":0.004,"optionHigh":53.88,"optionLow":40.54,"bid":41.2,"ask":42.2,"last":40.54,"theta":-3.198,"vega":4.365,"contractSymbol":"SPX   260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"put","volume":115,"oi":534,"ivRaw":9.947,"delta":-0.499,"gamma":0.004,"optionHigh":67.03,"optionLow":42.46,"bid":43.2,"ask":44.2,"last":42.46,"theta":-3.181,"vega":4.37,"contractSymbol":"SPX   260717P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":8,"type":"put","volume":34,"oi":273,"ivRaw":9.838,"delta":-0.517,"gamma":0.004,"optionHigh":49.8,"optionLow":45.1,"bid":45.3,"ask":46.3,"last":45.43,"theta":-3.156,"vega":4.366,"contractSymbol":"SPX   260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":8,"type":"put","volume":5821,"oi":16449,"ivRaw":11.054,"delta":-0.531,"gamma":0.003,"optionHigh":83.1,"optionLow":46.53,"bid":47.4,"ask":48.3,"last":47,"theta":-3.513,"vega":4.357,"contractSymbol":"SPX   260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":8,"type":"put","volume":31,"oi":213,"ivRaw":10.944,"delta":-0.548,"gamma":0.003,"optionHigh":75.11,"optionLow":48.63,"bid":49.7,"ask":50.6,"last":48.63,"theta":-3.475,"vega":4.338,"contractSymbol":"SPX   260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":8,"type":"put","volume":7,"oi":600,"ivRaw":10.836,"delta":-0.565,"gamma":0.003,"optionHigh":56.01,"optionLow":51.15,"bid":52,"ask":53,"last":51.15,"theta":-3.433,"vega":4.312,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":8,"type":"put","volume":1,"oi":398,"ivRaw":10.731,"delta":-0.582,"gamma":0.003,"optionHigh":53.5,"optionLow":53.5,"bid":54.4,"ask":55.5,"last":53.5,"theta":-3.385,"vega":4.276,"contractSymbol":"SPX   260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":187,"ivRaw":10.617,"delta":-0.6,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57,"ask":58,"last":110.93,"theta":-3.329,"vega":4.232,"contractSymbol":"SPX   260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":8,"type":"put","volume":272,"oi":1556,"ivRaw":10.518,"delta":-0.617,"gamma":0.003,"optionHigh":91.33,"optionLow":79.64,"bid":59.6,"ask":60.5,"last":80.2,"theta":-3.271,"vega":4.179,"contractSymbol":"SPX   260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":8,"type":"put","volume":5,"oi":959,"ivRaw":10.419,"delta":-0.635,"gamma":0.003,"optionHigh":70.14,"optionLow":70.14,"bid":62.3,"ask":63.3,"last":70.14,"theta":-3.207,"vega":4.116,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":8,"type":"put","volume":25,"oi":425,"ivRaw":10.309,"delta":-0.653,"gamma":0.003,"optionHigh":100.2,"optionLow":91.4,"bid":65.2,"ask":66.1,"last":100.17,"theta":-3.133,"vega":4.044,"contractSymbol":"SPX   260717P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-17","dte":8,"type":"put","volume":3,"oi":480,"ivRaw":10.225,"delta":-0.67,"gamma":0.003,"optionHigh":77.9,"optionLow":77.9,"bid":68.1,"ask":69.1,"last":77.9,"theta":-3.062,"vega":3.964,"contractSymbol":"SPX   260717P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"put","volume":50,"oi":46,"ivRaw":10.392,"delta":-0.373,"gamma":0.003,"optionHigh":58.19,"optionLow":35.7,"bid":35.2,"ask":35.7,"last":35.7,"theta":-2.597,"vega":4.952,"contractSymbol":"SPXW  260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"put","volume":118,"oi":368,"ivRaw":10.284,"delta":-0.386,"gamma":0.003,"optionHigh":64.97,"optionLow":36,"bid":36.7,"ask":37.2,"last":36,"theta":-2.606,"vega":5.004,"contractSymbol":"SPXW  260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"put","volume":82,"oi":75,"ivRaw":10.183,"delta":-0.4,"gamma":0.003,"optionHigh":68.56,"optionLow":38.5,"bid":38.1,"ask":38.6,"last":39.06,"theta":-2.613,"vega":5.052,"contractSymbol":"SPXW  260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"put","volume":44,"oi":227,"ivRaw":10.091,"delta":-0.414,"gamma":0.003,"optionHigh":70,"optionLow":39.67,"bid":39.7,"ask":40.2,"last":39.67,"theta":-2.62,"vega":5.095,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"put","volume":6,"oi":49,"ivRaw":9.985,"delta":-0.428,"gamma":0.003,"optionHigh":58.52,"optionLow":42.57,"bid":41.3,"ask":41.8,"last":42.9,"theta":-2.622,"vega":5.132,"contractSymbol":"SPXW  260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"put","volume":67,"oi":89,"ivRaw":9.877,"delta":-0.442,"gamma":0.003,"optionHigh":66.3,"optionLow":42.8,"bid":43,"ask":43.5,"last":42.8,"theta":-2.619,"vega":5.163,"contractSymbol":"SPXW  260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"put","volume":14,"oi":410,"ivRaw":9.773,"delta":-0.457,"gamma":0.003,"optionHigh":67.19,"optionLow":45.57,"bid":44.7,"ask":45.2,"last":45.57,"theta":-2.615,"vega":5.187,"contractSymbol":"SPXW  260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"put","volume":98,"oi":83,"ivRaw":9.665,"delta":-0.473,"gamma":0.003,"optionHigh":62.34,"optionLow":46.35,"bid":46.5,"ask":47,"last":47.85,"theta":-2.606,"vega":5.205,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"put","volume":62,"oi":46,"ivRaw":9.562,"delta":-0.488,"gamma":0.003,"optionHigh":64.95,"optionLow":49.1,"bid":48.4,"ask":48.9,"last":49.6,"theta":-2.595,"vega":5.214,"contractSymbol":"SPXW  260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"put","volume":22,"oi":103,"ivRaw":9.453,"delta":-0.504,"gamma":0.003,"optionHigh":58.97,"optionLow":49.43,"bid":50.3,"ask":50.9,"last":49.68,"theta":-2.579,"vega":5.216,"contractSymbol":"SPXW  260720P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":11,"type":"put","volume":25,"oi":23,"ivRaw":9.348,"delta":-0.521,"gamma":0.003,"optionHigh":59.75,"optionLow":51.2,"bid":52.4,"ask":52.9,"last":51.2,"theta":-2.56,"vega":5.209,"contractSymbol":"SPXW  260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":11,"type":"put","volume":193,"oi":437,"ivRaw":10.829,"delta":-0.531,"gamma":0.003,"optionHigh":77.57,"optionLow":54.2,"bid":54.5,"ask":55,"last":56.32,"theta":-2.92,"vega":5.2,"contractSymbol":"SPXW  260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":11,"type":"put","volume":17,"oi":24,"ivRaw":10.727,"delta":-0.546,"gamma":0.003,"optionHigh":70.89,"optionLow":57.06,"bid":56.7,"ask":57.2,"last":57.06,"theta":-2.894,"vega":5.182,"contractSymbol":"SPXW  260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":11,"type":"put","volume":444,"oi":739,"ivRaw":10.629,"delta":-0.56,"gamma":0.003,"optionHigh":88.24,"optionLow":57.6,"bid":59,"ask":59.5,"last":58.2,"theta":-2.866,"vega":5.156,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":11,"type":"put","volume":87,"oi":119,"ivRaw":10.527,"delta":-0.575,"gamma":0.003,"optionHigh":81.87,"optionLow":60.44,"bid":61.3,"ask":61.9,"last":60.44,"theta":-2.833,"vega":5.123,"contractSymbol":"SPXW  260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":11,"type":"put","volume":113,"oi":54,"ivRaw":10.428,"delta":-0.59,"gamma":0.003,"optionHigh":78.17,"optionLow":62.2,"bid":63.8,"ask":64.3,"last":62.2,"theta":-2.797,"vega":5.081,"contractSymbol":"SPXW  260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":11,"type":"put","volume":17,"oi":96,"ivRaw":10.336,"delta":-0.605,"gamma":0.003,"optionHigh":77.16,"optionLow":69.6,"bid":66.3,"ask":66.8,"last":70.1,"theta":-2.76,"vega":5.032,"contractSymbol":"SPXW  260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":11,"type":"put","volume":6,"oi":24,"ivRaw":10.236,"delta":-0.62,"gamma":0.003,"optionHigh":73,"optionLow":70,"bid":68.9,"ask":69.5,"last":70,"theta":-2.717,"vega":4.975,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-20","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":10.14,"delta":-0.636,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":72.2,"last":0,"theta":-2.671,"vega":4.909,"contractSymbol":"SPXW  260720P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":11,"type":"put","volume":1,"oi":11,"ivRaw":10.047,"delta":-0.651,"gamma":0.003,"optionHigh":85.23,"optionLow":85.23,"bid":74.4,"ask":75,"last":85.23,"theta":-2.623,"vega":4.835,"contractSymbol":"SPXW  260720P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"put","volume":102,"oi":26,"ivRaw":10.588,"delta":-0.38,"gamma":0.003,"optionHigh":52.27,"optionLow":39.07,"bid":38.6,"ask":39.1,"last":39.97,"theta":-2.533,"vega":5.202,"contractSymbol":"SPXW  260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"put","volume":80,"oi":472,"ivRaw":10.497,"delta":-0.392,"gamma":0.003,"optionHigh":65.8,"optionLow":39.46,"bid":40,"ask":40.5,"last":39.8,"theta":-2.542,"vega":5.251,"contractSymbol":"SPXW  260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":18,"ivRaw":10.396,"delta":-0.405,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":41.5,"ask":42,"last":91,"theta":-2.546,"vega":5.295,"contractSymbol":"SPXW  260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"put","volume":7,"oi":68,"ivRaw":10.293,"delta":-0.418,"gamma":0.003,"optionHigh":64.1,"optionLow":43.9,"bid":43.1,"ask":43.6,"last":43.9,"theta":-2.548,"vega":5.335,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"put","volume":12,"oi":60,"ivRaw":10.198,"delta":-0.432,"gamma":0.003,"optionHigh":56.1,"optionLow":44.84,"bid":44.7,"ask":45.2,"last":45.1,"theta":-2.549,"vega":5.369,"contractSymbol":"SPXW  260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"put","volume":5,"oi":59,"ivRaw":10.09,"delta":-0.445,"gamma":0.003,"optionHigh":49.3,"optionLow":45.1,"bid":46.3,"ask":46.9,"last":45.1,"theta":-2.545,"vega":5.398,"contractSymbol":"SPXW  260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"put","volume":63,"oi":42,"ivRaw":9.988,"delta":-0.459,"gamma":0.003,"optionHigh":56.93,"optionLow":47.23,"bid":48.1,"ask":48.6,"last":47.23,"theta":-2.539,"vega":5.421,"contractSymbol":"SPXW  260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"put","volume":19,"oi":48,"ivRaw":9.883,"delta":-0.474,"gamma":0.003,"optionHigh":59.15,"optionLow":50.73,"bid":49.9,"ask":50.4,"last":50.73,"theta":-2.529,"vega":5.437,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"put","volume":16,"oi":41,"ivRaw":9.785,"delta":-0.489,"gamma":0.003,"optionHigh":72.7,"optionLow":52.1,"bid":51.8,"ask":52.3,"last":52.9,"theta":-2.519,"vega":5.446,"contractSymbol":"SPXW  260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"put","volume":32,"oi":21,"ivRaw":9.681,"delta":-0.504,"gamma":0.003,"optionHigh":76.2,"optionLow":52.73,"bid":53.7,"ask":54.3,"last":52.73,"theta":-2.504,"vega":5.448,"contractSymbol":"SPXW  260721P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":12,"type":"put","volume":95,"oi":91,"ivRaw":9.57,"delta":-0.519,"gamma":0.003,"optionHigh":88.2,"optionLow":56.2,"bid":55.7,"ask":56.3,"last":59.47,"theta":-2.483,"vega":5.442,"contractSymbol":"SPXW  260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":12,"type":"put","volume":25,"oi":316,"ivRaw":11.127,"delta":-0.528,"gamma":0.003,"optionHigh":90.9,"optionLow":56.78,"bid":57.8,"ask":58.4,"last":56.78,"theta":-2.845,"vega":5.434,"contractSymbol":"SPXW  260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":12,"type":"put","volume":2,"oi":2,"ivRaw":11.032,"delta":-0.542,"gamma":0.003,"optionHigh":66,"optionLow":65.7,"bid":60,"ask":60.6,"last":66,"theta":-2.822,"vega":5.418,"contractSymbol":"SPXW  260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":86,"ivRaw":10.933,"delta":-0.555,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.2,"ask":62.8,"last":78.26,"theta":-2.795,"vega":5.395,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":12,"type":"put","volume":12,"oi":9,"ivRaw":10.83,"delta":-0.569,"gamma":0.003,"optionHigh":69.9,"optionLow":66,"bid":64.6,"ask":65.1,"last":66.3,"theta":-2.765,"vega":5.365,"contractSymbol":"SPXW  260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":12,"type":"put","volume":15,"oi":88,"ivRaw":10.732,"delta":-0.583,"gamma":0.003,"optionHigh":70.17,"optionLow":67.4,"bid":67,"ask":67.5,"last":67.4,"theta":-2.732,"vega":5.328,"contractSymbol":"SPXW  260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":99,"ivRaw":10.641,"delta":-0.597,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":70,"last":86.52,"theta":-2.698,"vega":5.284,"contractSymbol":"SPXW  260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":20,"ivRaw":10.545,"delta":-0.612,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72,"ask":72.6,"last":111.8,"theta":-2.66,"vega":5.232,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-21","dte":12,"type":"put","volume":1,"oi":0,"ivRaw":10.462,"delta":-0.626,"gamma":0.003,"optionHigh":75.1,"optionLow":75.1,"bid":74.6,"ask":75.2,"last":75.1,"theta":-2.622,"vega":5.174,"contractSymbol":"SPXW  260721P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":3,"ivRaw":10.364,"delta":-0.64,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":77.4,"ask":77.9,"last":94.99,"theta":-2.577,"vega":5.107,"contractSymbol":"SPXW  260721P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":8,"ivRaw":10.794,"delta":-0.386,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":41.9,"ask":42.4,"last":69.9,"theta":-2.481,"vega":5.441,"contractSymbol":"SPXW  260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"put","volume":20,"oi":1814,"ivRaw":10.707,"delta":-0.398,"gamma":0.003,"optionHigh":60.32,"optionLow":44.25,"bid":43.4,"ask":43.9,"last":44.25,"theta":-2.489,"vega":5.487,"contractSymbol":"SPXW  260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"put","volume":23,"oi":16,"ivRaw":10.603,"delta":-0.41,"gamma":0.003,"optionHigh":73.04,"optionLow":46.3,"bid":44.9,"ask":45.4,"last":46.7,"theta":-2.49,"vega":5.528,"contractSymbol":"SPXW  260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"put","volume":18,"oi":80,"ivRaw":10.5,"delta":-0.422,"gamma":0.003,"optionHigh":64.09,"optionLow":48.27,"bid":46.5,"ask":47,"last":48.27,"theta":-2.489,"vega":5.565,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"put","volume":11,"oi":7,"ivRaw":10.405,"delta":-0.435,"gamma":0.003,"optionHigh":66.33,"optionLow":50,"bid":48.1,"ask":48.6,"last":50,"theta":-2.488,"vega":5.597,"contractSymbol":"SPXW  260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"put","volume":16,"oi":79,"ivRaw":10.307,"delta":-0.448,"gamma":0.003,"optionHigh":66.56,"optionLow":51.96,"bid":49.8,"ask":50.3,"last":51.96,"theta":-2.484,"vega":5.624,"contractSymbol":"SPXW  260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"put","volume":14,"oi":138,"ivRaw":10.207,"delta":-0.461,"gamma":0.003,"optionHigh":69.6,"optionLow":52.88,"bid":51.5,"ask":52.1,"last":53.06,"theta":-2.477,"vega":5.645,"contractSymbol":"SPXW  260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"put","volume":4,"oi":102,"ivRaw":10.104,"delta":-0.475,"gamma":0.003,"optionHigh":82.37,"optionLow":53.8,"bid":53.3,"ask":53.9,"last":53.8,"theta":-2.468,"vega":5.66,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"put","volume":3,"oi":21,"ivRaw":10,"delta":-0.489,"gamma":0.003,"optionHigh":56,"optionLow":55,"bid":55.2,"ask":55.8,"last":55,"theta":-2.455,"vega":5.669,"contractSymbol":"SPXW  260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"put","volume":9,"oi":38,"ivRaw":9.9,"delta":-0.503,"gamma":0.003,"optionHigh":60.5,"optionLow":57.9,"bid":57.1,"ask":57.7,"last":60.5,"theta":-2.441,"vega":5.671,"contractSymbol":"SPXW  260722P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":1,"ivRaw":9.794,"delta":-0.517,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.1,"ask":59.7,"last":68.17,"theta":-2.422,"vega":5.666,"contractSymbol":"SPXW  260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":13,"type":"put","volume":45,"oi":150,"ivRaw":11.424,"delta":-0.526,"gamma":0.002,"optionHigh":67.08,"optionLow":61.24,"bid":61.2,"ask":61.8,"last":62.4,"theta":-2.785,"vega":5.659,"contractSymbol":"SPXW  260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":13,"type":"put","volume":4,"oi":13,"ivRaw":11.317,"delta":-0.539,"gamma":0.002,"optionHigh":95.22,"optionLow":66.78,"bid":63.3,"ask":63.9,"last":66.78,"theta":-2.76,"vega":5.644,"contractSymbol":"SPXW  260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":13,"type":"put","volume":15,"oi":9,"ivRaw":11.225,"delta":-0.551,"gamma":0.002,"optionHigh":96.2,"optionLow":66.2,"bid":65.6,"ask":66.1,"last":66.2,"theta":-2.737,"vega":5.623,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":7,"ivRaw":11.13,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.4,"last":110.2,"theta":-2.71,"vega":5.596,"contractSymbol":"SPXW  260722P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":13,"type":"put","volume":15,"oi":20,"ivRaw":11.031,"delta":-0.577,"gamma":0.002,"optionHigh":69.66,"optionLow":69.43,"bid":70.2,"ask":70.8,"last":69.43,"theta":-2.68,"vega":5.563,"contractSymbol":"SPXW  260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":13,"type":"put","volume":1,"oi":60,"ivRaw":10.938,"delta":-0.591,"gamma":0.002,"optionHigh":73.6,"optionLow":73.6,"bid":72.7,"ask":73.2,"last":73.6,"theta":-2.648,"vega":5.523,"contractSymbol":"SPXW  260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":3,"ivRaw":10.85,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":75.7,"last":0,"theta":-2.614,"vega":5.476,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.763,"delta":-0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.3,"last":0,"theta":-2.58,"vega":5.423,"contractSymbol":"SPXW  260722P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":3,"ivRaw":10.669,"delta":-0.631,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81,"last":0,"theta":-2.54,"vega":5.362,"contractSymbol":"SPXW  260722P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"put","volume":85,"oi":77,"ivRaw":11.178,"delta":-0.394,"gamma":0.002,"optionHigh":68.36,"optionLow":45.51,"bid":46.3,"ask":46.9,"last":45.51,"theta":-2.478,"vega":5.676,"contractSymbol":"SPXW  260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"put","volume":72,"oi":238,"ivRaw":11.083,"delta":-0.405,"gamma":0.002,"optionHigh":77.97,"optionLow":47.96,"bid":47.8,"ask":48.4,"last":47.96,"theta":-2.48,"vega":5.717,"contractSymbol":"SPXW  260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"put","volume":3,"oi":6,"ivRaw":10.988,"delta":-0.416,"gamma":0.002,"optionHigh":67.97,"optionLow":53.1,"bid":49.3,"ask":49.9,"last":53.1,"theta":-2.481,"vega":5.755,"contractSymbol":"SPXW  260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"put","volume":59,"oi":50,"ivRaw":10.893,"delta":-0.427,"gamma":0.002,"optionHigh":68.31,"optionLow":51.59,"bid":50.9,"ask":51.5,"last":54.05,"theta":-2.48,"vega":5.789,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":9,"ivRaw":10.796,"delta":-0.439,"gamma":0.002,"optionHigh":54.27,"optionLow":54.27,"bid":52.6,"ask":53.2,"last":54.27,"theta":-2.477,"vega":5.818,"contractSymbol":"SPXW  260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"put","volume":32,"oi":41,"ivRaw":10.699,"delta":-0.451,"gamma":0.003,"optionHigh":76.14,"optionLow":54.8,"bid":54.3,"ask":54.9,"last":57.45,"theta":-2.472,"vega":5.842,"contractSymbol":"SPXW  260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"put","volume":346,"oi":50,"ivRaw":10.599,"delta":-0.464,"gamma":0.003,"optionHigh":71.16,"optionLow":56.8,"bid":56,"ask":56.6,"last":57.3,"theta":-2.464,"vega":5.861,"contractSymbol":"SPXW  260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"put","volume":47,"oi":33,"ivRaw":10.498,"delta":-0.476,"gamma":0.003,"optionHigh":73.07,"optionLow":61.2,"bid":57.9,"ask":58.4,"last":61.6,"theta":-2.454,"vega":5.875,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"put","volume":31,"oi":44,"ivRaw":10.405,"delta":-0.489,"gamma":0.003,"optionHigh":82.4,"optionLow":59.35,"bid":59.7,"ask":60.3,"last":60.7,"theta":-2.444,"vega":5.883,"contractSymbol":"SPXW  260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"put","volume":123,"oi":74,"ivRaw":10.308,"delta":-0.502,"gamma":0.003,"optionHigh":81.06,"optionLow":60.73,"bid":61.7,"ask":62.3,"last":60.78,"theta":-2.43,"vega":5.885,"contractSymbol":"SPXW  260723P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":14,"type":"put","volume":5,"oi":2,"ivRaw":10.215,"delta":-0.516,"gamma":0.003,"optionHigh":62.58,"optionLow":62.48,"bid":63.7,"ask":64.3,"last":62.48,"theta":-2.413,"vega":5.881,"contractSymbol":"SPXW  260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":14,"type":"put","volume":105,"oi":341,"ivRaw":11.914,"delta":-0.523,"gamma":0.002,"optionHigh":97.08,"optionLow":64.68,"bid":65.7,"ask":66.3,"last":64.73,"theta":-2.778,"vega":5.875,"contractSymbol":"SPXW  260723P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":11.822,"delta":-0.535,"gamma":0.002,"optionHigh":67.77,"optionLow":67.77,"bid":67.9,"ask":68.5,"last":67.77,"theta":-2.758,"vega":5.862,"contractSymbol":"SPXW  260723P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":14,"type":"put","volume":5,"oi":12,"ivRaw":11.728,"delta":-0.547,"gamma":0.002,"optionHigh":70.45,"optionLow":70.45,"bid":70.1,"ask":70.7,"last":70.45,"theta":-2.735,"vega":5.844,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":5,"ivRaw":11.632,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.3,"ask":72.9,"last":113.2,"theta":-2.71,"vega":5.821,"contractSymbol":"SPXW  260723P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":7,"ivRaw":11.55,"delta":-0.571,"gamma":0.002,"optionHigh":88.9,"optionLow":74.12,"bid":74.7,"ask":75.3,"last":74.12,"theta":-2.685,"vega":5.792,"contractSymbol":"SPXW  260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":14,"type":"put","volume":13,"oi":23,"ivRaw":11.458,"delta":-0.583,"gamma":0.002,"optionHigh":95.23,"optionLow":76.47,"bid":77.1,"ask":77.7,"last":76.47,"theta":-2.656,"vega":5.757,"contractSymbol":"SPXW  260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":41,"ivRaw":11.374,"delta":-0.595,"gamma":0.002,"optionHigh":85.53,"optionLow":85.31,"bid":79.6,"ask":80.2,"last":85.31,"theta":-2.627,"vega":5.716,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-23","dte":14,"type":"put","volume":5,"oi":5,"ivRaw":11.278,"delta":-0.607,"gamma":0.002,"optionHigh":88.13,"optionLow":82.6,"bid":82.1,"ask":82.7,"last":82.6,"theta":-2.593,"vega":5.669,"contractSymbol":"SPXW  260723P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":14,"type":"put","volume":1,"oi":3,"ivRaw":11.196,"delta":-0.62,"gamma":0.002,"optionHigh":85.2,"optionLow":85.2,"bid":84.7,"ask":85.3,"last":85.2,"theta":-2.559,"vega":5.616,"contractSymbol":"SPXW  260723P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"put","volume":37,"oi":42,"ivRaw":11.439,"delta":-0.396,"gamma":0.002,"optionHigh":77.8,"optionLow":50.73,"bid":49.4,"ask":50,"last":51.08,"theta":-2.402,"vega":5.884,"contractSymbol":"SPXW  260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"put","volume":382,"oi":1547,"ivRaw":11.344,"delta":-0.406,"gamma":0.002,"optionHigh":79.68,"optionLow":49.9,"bid":51,"ask":51.4,"last":49.9,"theta":-2.402,"vega":5.924,"contractSymbol":"SPXW  260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"put","volume":109,"oi":43,"ivRaw":11.252,"delta":-0.417,"gamma":0.002,"optionHigh":81.94,"optionLow":54.03,"bid":52.5,"ask":53,"last":54.03,"theta":-2.401,"vega":5.961,"contractSymbol":"SPXW  260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"put","volume":799,"oi":81,"ivRaw":11.159,"delta":-0.428,"gamma":0.002,"optionHigh":82,"optionLow":54.17,"bid":54.1,"ask":54.6,"last":55.1,"theta":-2.398,"vega":5.993,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"put","volume":104,"oi":33,"ivRaw":11.066,"delta":-0.439,"gamma":0.002,"optionHigh":76.2,"optionLow":56.38,"bid":55.7,"ask":56.3,"last":56.38,"theta":-2.394,"vega":6.022,"contractSymbol":"SPXW  260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"put","volume":74,"oi":123,"ivRaw":10.972,"delta":-0.45,"gamma":0.002,"optionHigh":79.8,"optionLow":58.33,"bid":57.4,"ask":58,"last":59.73,"theta":-2.388,"vega":6.046,"contractSymbol":"SPXW  260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"put","volume":119,"oi":211,"ivRaw":10.877,"delta":-0.462,"gamma":0.002,"optionHigh":77.5,"optionLow":59.19,"bid":59.2,"ask":59.7,"last":62.2,"theta":-2.379,"vega":6.066,"contractSymbol":"SPXW  260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"put","volume":104,"oi":104,"ivRaw":10.772,"delta":-0.473,"gamma":0.002,"optionHigh":79.98,"optionLow":60.86,"bid":61,"ask":61.5,"last":60.86,"theta":-2.367,"vega":6.08,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"put","volume":48,"oi":34,"ivRaw":10.683,"delta":-0.486,"gamma":0.002,"optionHigh":96.26,"optionLow":62.4,"bid":62.8,"ask":63.4,"last":62.4,"theta":-2.356,"vega":6.089,"contractSymbol":"SPXW  260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"put","volume":71,"oi":84,"ivRaw":10.586,"delta":-0.498,"gamma":0.002,"optionHigh":76.7,"optionLow":63.9,"bid":64.7,"ask":65.3,"last":63.9,"theta":-2.342,"vega":6.093,"contractSymbol":"SPXW  260724P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":15,"type":"put","volume":12,"oi":4,"ivRaw":10.491,"delta":-0.51,"gamma":0.002,"optionHigh":85.64,"optionLow":68.4,"bid":66.7,"ask":67.3,"last":68.52,"theta":-2.325,"vega":6.091,"contractSymbol":"SPXW  260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":15,"type":"put","volume":300,"oi":1340,"ivRaw":10.397,"delta":-0.523,"gamma":0.003,"optionHigh":95,"optionLow":67.55,"bid":68.8,"ask":69.3,"last":67.55,"theta":-2.307,"vega":6.083,"contractSymbol":"SPXW  260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":15,"type":"put","volume":15,"oi":16,"ivRaw":12.15,"delta":-0.529,"gamma":0.002,"optionHigh":89.96,"optionLow":71.15,"bid":70.8,"ask":71.4,"last":71.18,"theta":-2.667,"vega":6.077,"contractSymbol":"SPXW  260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":15,"type":"put","volume":94,"oi":129,"ivRaw":12.064,"delta":-0.54,"gamma":0.002,"optionHigh":95.67,"optionLow":71.6,"bid":73,"ask":73.6,"last":71.6,"theta":-2.647,"vega":6.062,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":15,"type":"put","volume":1,"oi":18,"ivRaw":11.968,"delta":-0.551,"gamma":0.002,"optionHigh":74.7,"optionLow":74.7,"bid":75.2,"ask":75.8,"last":74.7,"theta":-2.622,"vega":6.042,"contractSymbol":"SPXW  260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":15,"type":"put","volume":105,"oi":101,"ivRaw":11.879,"delta":-0.563,"gamma":0.002,"optionHigh":97.63,"optionLow":76.2,"bid":77.5,"ask":78.1,"last":76.2,"theta":-2.598,"vega":6.017,"contractSymbol":"SPXW  260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":15,"type":"put","volume":16,"oi":329,"ivRaw":11.797,"delta":-0.574,"gamma":0.002,"optionHigh":92.94,"optionLow":79.95,"bid":79.9,"ask":80.4,"last":81.9,"theta":-2.572,"vega":5.987,"contractSymbol":"SPXW  260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":15,"type":"put","volume":11,"oi":36,"ivRaw":11.706,"delta":-0.585,"gamma":0.002,"optionHigh":99.77,"optionLow":82.4,"bid":82.3,"ask":82.9,"last":82.6,"theta":-2.543,"vega":5.952,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":15,"type":"put","volume":11,"oi":16,"ivRaw":11.621,"delta":-0.597,"gamma":0.002,"optionHigh":122.87,"optionLow":85.88,"bid":84.8,"ask":85.4,"last":87.07,"theta":-2.513,"vega":5.911,"contractSymbol":"SPXW  260724P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-24","dte":15,"type":"put","volume":9,"oi":40,"ivRaw":11.545,"delta":-0.609,"gamma":0.002,"optionHigh":109.84,"optionLow":92.13,"bid":87.3,"ask":87.9,"last":92.13,"theta":-2.483,"vega":5.865,"contractSymbol":"SPXW  260724P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":2,"ivRaw":10.98,"delta":-0.403,"gamma":0.002,"optionHigh":59.42,"optionLow":59.42,"bid":53.5,"ask":54.1,"last":59.42,"theta":-2.137,"vega":6.477,"contractSymbol":"SPXW  260727P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"put","volume":163,"oi":132,"ivRaw":10.898,"delta":-0.413,"gamma":0.002,"optionHigh":72.1,"optionLow":55.27,"bid":55,"ask":55.6,"last":55.43,"theta":-2.137,"vega":6.516,"contractSymbol":"SPXW  260727P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"put","volume":22,"oi":8,"ivRaw":10.8,"delta":-0.423,"gamma":0.002,"optionHigh":85.74,"optionLow":57.23,"bid":56.6,"ask":57.1,"last":57.23,"theta":-2.134,"vega":6.551,"contractSymbol":"SPXW  260727P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"put","volume":6,"oi":76,"ivRaw":10.71,"delta":-0.434,"gamma":0.002,"optionHigh":71.4,"optionLow":58.67,"bid":58.2,"ask":58.8,"last":58.67,"theta":-2.131,"vega":6.582,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"put","volume":13,"oi":6,"ivRaw":10.628,"delta":-0.444,"gamma":0.002,"optionHigh":79.2,"optionLow":63.3,"bid":59.8,"ask":60.4,"last":63.3,"theta":-2.127,"vega":6.61,"contractSymbol":"SPXW  260727P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"put","volume":12,"oi":85,"ivRaw":10.538,"delta":-0.455,"gamma":0.002,"optionHigh":70.1,"optionLow":61.41,"bid":61.5,"ask":62.1,"last":61.41,"theta":-2.121,"vega":6.632,"contractSymbol":"SPXW  260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"put","volume":3,"oi":50,"ivRaw":10.447,"delta":-0.466,"gamma":0.002,"optionHigh":70.28,"optionLow":64,"bid":63.3,"ask":63.9,"last":64,"theta":-2.114,"vega":6.651,"contractSymbol":"SPXW  260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"put","volume":8,"oi":27,"ivRaw":10.356,"delta":-0.478,"gamma":0.002,"optionHigh":72.23,"optionLow":65.75,"bid":65.1,"ask":65.7,"last":65.9,"theta":-2.104,"vega":6.664,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"put","volume":22,"oi":7,"ivRaw":10.265,"delta":-0.489,"gamma":0.002,"optionHigh":72.1,"optionLow":67.65,"bid":66.9,"ask":67.5,"last":68.9,"theta":-2.094,"vega":6.672,"contractSymbol":"SPXW  260727P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"put","volume":9,"oi":70,"ivRaw":10.172,"delta":-0.501,"gamma":0.002,"optionHigh":73.83,"optionLow":68.67,"bid":68.8,"ask":69.5,"last":68.67,"theta":-2.081,"vega":6.674,"contractSymbol":"SPXW  260727P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":10.084,"delta":-0.513,"gamma":0.002,"optionHigh":71.4,"optionLow":71.4,"bid":70.8,"ask":71.4,"last":71.4,"theta":-2.067,"vega":6.67,"contractSymbol":"SPXW  260727P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":18,"type":"put","volume":47,"oi":139,"ivRaw":9.988,"delta":-0.525,"gamma":0.002,"optionHigh":95.34,"optionLow":72.93,"bid":72.8,"ask":73.4,"last":74,"theta":-2.051,"vega":6.661,"contractSymbol":"SPXW  260727P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":18,"type":"put","volume":2,"oi":1,"ivRaw":11.934,"delta":-0.529,"gamma":0.002,"optionHigh":75.23,"optionLow":75.23,"bid":74.9,"ask":75.5,"last":75.23,"theta":-2.416,"vega":6.656,"contractSymbol":"SPXW  260727P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":18,"type":"put","volume":55,"oi":63,"ivRaw":11.847,"delta":-0.539,"gamma":0.002,"optionHigh":78.93,"optionLow":77.4,"bid":77,"ask":77.7,"last":77.4,"theta":-2.398,"vega":6.641,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.76,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.9,"last":0,"theta":-2.378,"vega":6.621,"contractSymbol":"SPXW  260727P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":18,"type":"put","volume":14,"oi":13,"ivRaw":11.68,"delta":-0.56,"gamma":0.002,"optionHigh":93.4,"optionLow":85.8,"bid":81.5,"ask":82.1,"last":85.8,"theta":-2.359,"vega":6.597,"contractSymbol":"SPXW  260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":18,"type":"put","volume":3,"oi":19,"ivRaw":11.592,"delta":-0.571,"gamma":0.002,"optionHigh":84.8,"optionLow":84.55,"bid":83.8,"ask":84.5,"last":84.55,"theta":-2.336,"vega":6.567,"contractSymbol":"SPXW  260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":2,"ivRaw":11.51,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":86.8,"last":97.41,"theta":-2.313,"vega":6.533,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.438,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.7,"ask":89.3,"last":0,"theta":-2.291,"vega":6.493,"contractSymbol":"SPXW  260727P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":11.35,"delta":-0.603,"gamma":0.002,"optionHigh":92.2,"optionLow":92.2,"bid":91.2,"ask":91.8,"last":92.2,"theta":-2.263,"vega":6.448,"contractSymbol":"SPXW  260727P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":2,"ivRaw":11.117,"delta":-0.406,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.3,"ask":56.9,"last":92.7,"theta":-2.101,"vega":6.667,"contractSymbol":"SPXW  260728P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"put","volume":3,"oi":294,"ivRaw":11.034,"delta":-0.416,"gamma":0.002,"optionHigh":61.17,"optionLow":58.5,"bid":57.8,"ask":58.4,"last":61.17,"theta":-2.1,"vega":6.704,"contractSymbol":"SPXW  260728P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"put","volume":6,"oi":0,"ivRaw":10.944,"delta":-0.425,"gamma":0.002,"optionHigh":61.73,"optionLow":61.73,"bid":59.4,"ask":60,"last":61.73,"theta":-2.098,"vega":6.738,"contractSymbol":"SPXW  260728P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"put","volume":51,"oi":10,"ivRaw":10.855,"delta":-0.436,"gamma":0.002,"optionHigh":76.68,"optionLow":61,"bid":61,"ask":61.6,"last":61,"theta":-2.094,"vega":6.768,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"put","volume":1,"oi":1,"ivRaw":10.766,"delta":-0.446,"gamma":0.002,"optionHigh":70.49,"optionLow":70.49,"bid":62.6,"ask":63.2,"last":70.49,"theta":-2.089,"vega":6.794,"contractSymbol":"SPXW  260728P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"put","volume":5,"oi":42,"ivRaw":10.677,"delta":-0.456,"gamma":0.002,"optionHigh":66.68,"optionLow":65.35,"bid":64.3,"ask":65,"last":66.68,"theta":-2.082,"vega":6.816,"contractSymbol":"SPXW  260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"put","volume":15,"oi":97,"ivRaw":10.595,"delta":-0.467,"gamma":0.002,"optionHigh":70.65,"optionLow":66.5,"bid":66.1,"ask":66.7,"last":66.5,"theta":-2.076,"vega":6.834,"contractSymbol":"SPXW  260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"put","volume":15,"oi":21,"ivRaw":10.506,"delta":-0.478,"gamma":0.002,"optionHigh":72.05,"optionLow":68.1,"bid":67.9,"ask":68.5,"last":68.1,"theta":-2.067,"vega":6.847,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":10.418,"delta":-0.489,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.7,"ask":70.4,"last":105.5,"theta":-2.057,"vega":6.854,"contractSymbol":"SPXW  260728P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"put","volume":8,"oi":147,"ivRaw":10.327,"delta":-0.5,"gamma":0.002,"optionHigh":75.4,"optionLow":72,"bid":71.6,"ask":72.3,"last":75.4,"theta":-2.044,"vega":6.857,"contractSymbol":"SPXW  260728P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.234,"delta":-0.511,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.6,"ask":74.2,"last":0,"theta":-2.03,"vega":6.854,"contractSymbol":"SPXW  260728P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":19,"type":"put","volume":3,"oi":154,"ivRaw":10.142,"delta":-0.523,"gamma":0.002,"optionHigh":79.82,"optionLow":78.6,"bid":75.6,"ask":76.3,"last":78.6,"theta":-2.014,"vega":6.845,"contractSymbol":"SPXW  260728P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.146,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.7,"ask":78.3,"last":0,"theta":-2.38,"vega":6.841,"contractSymbol":"SPXW  260728P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":58,"ivRaw":12.056,"delta":-0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.8,"ask":80.5,"last":123.6,"theta":-2.362,"vega":6.827,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.973,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.6,"last":0,"theta":-2.344,"vega":6.809,"contractSymbol":"SPXW  260728P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":6,"ivRaw":11.89,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":84.9,"last":147.2,"theta":-2.325,"vega":6.786,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":5,"ivRaw":11.814,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.5,"ask":87.2,"last":140.73,"theta":-2.305,"vega":6.759,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":62,"ivRaw":11.73,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.9,"ask":89.5,"last":115.75,"theta":-2.283,"vega":6.727,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":64,"ivRaw":11.568,"delta":-0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":94.4,"last":139.76,"theta":-2.236,"vega":6.648,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":11,"ivRaw":11.421,"delta":-0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.9,"ask":99.6,"last":146.16,"theta":-2.186,"vega":6.55,"contractSymbol":"SPXW  260728P07600000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.534,"delta":-0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61,"ask":61.7,"last":0,"theta":-2.121,"vega":6.86,"contractSymbol":"SPXW  260729P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"put","volume":47,"oi":655,"ivRaw":11.457,"delta":-0.42,"gamma":0.002,"optionHigh":81.5,"optionLow":63.15,"bid":62.6,"ask":63.2,"last":63.15,"theta":-2.12,"vega":6.894,"contractSymbol":"SPXW  260729P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.367,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":64.8,"last":0,"theta":-2.116,"vega":6.925,"contractSymbol":"SPXW  260729P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"put","volume":6,"oi":19,"ivRaw":11.284,"delta":-0.439,"gamma":0.002,"optionHigh":72.5,"optionLow":64.67,"bid":65.8,"ask":66.4,"last":64.67,"theta":-2.113,"vega":6.953,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"put","volume":7,"oi":0,"ivRaw":11.195,"delta":-0.448,"gamma":0.002,"optionHigh":78.87,"optionLow":77.14,"bid":67.5,"ask":68.1,"last":77.14,"theta":-2.107,"vega":6.977,"contractSymbol":"SPXW  260729P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"put","volume":4,"oi":20,"ivRaw":11.114,"delta":-0.458,"gamma":0.002,"optionHigh":85.18,"optionLow":71.46,"bid":69.2,"ask":69.8,"last":71.46,"theta":-2.101,"vega":6.997,"contractSymbol":"SPXW  260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"put","volume":7,"oi":211,"ivRaw":11.025,"delta":-0.468,"gamma":0.002,"optionHigh":88,"optionLow":71.45,"bid":70.9,"ask":71.6,"last":71.45,"theta":-2.093,"vega":7.013,"contractSymbol":"SPXW  260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":27,"ivRaw":10.937,"delta":-0.478,"gamma":0.002,"optionHigh":79.75,"optionLow":79.75,"bid":72.8,"ask":73.4,"last":79.75,"theta":-2.084,"vega":7.025,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"put","volume":48,"oi":0,"ivRaw":10.85,"delta":-0.489,"gamma":0.002,"optionHigh":77.5,"optionLow":73.32,"bid":74.6,"ask":75.3,"last":73.32,"theta":-2.074,"vega":7.033,"contractSymbol":"SPXW  260729P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":9,"ivRaw":10.769,"delta":-0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.5,"ask":77.2,"last":107.48,"theta":-2.064,"vega":7.035,"contractSymbol":"SPXW  260729P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":10.679,"delta":-0.51,"gamma":0.002,"optionHigh":79.54,"optionLow":79.54,"bid":78.5,"ask":79.1,"last":79.54,"theta":-2.05,"vega":7.033,"contractSymbol":"SPXW  260729P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":20,"type":"put","volume":61,"oi":46,"ivRaw":10.59,"delta":-0.521,"gamma":0.002,"optionHigh":102.04,"optionLow":81.13,"bid":80.5,"ask":81.2,"last":81.13,"theta":-2.035,"vega":7.026,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.65,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.5,"ask":83.2,"last":0,"theta":-2.401,"vega":7.022,"contractSymbol":"SPXW  260729P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":20,"type":"put","volume":42,"oi":0,"ivRaw":12.572,"delta":-0.533,"gamma":0.002,"optionHigh":106.77,"optionLow":83.93,"bid":84.7,"ask":85.3,"last":83.93,"theta":-2.386,"vega":7.01,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.408,"delta":-0.552,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.7,"last":0,"theta":-2.351,"vega":6.974,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":2,"ivRaw":12.329,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.3,"ask":92,"last":133.3,"theta":-2.332,"vega":6.95,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":12,"ivRaw":12.251,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.3,"last":139.82,"theta":-2.312,"vega":6.922,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.095,"delta":-0.59,"gamma":0.002,"optionHigh":123.2,"optionLow":123.2,"bid":98.5,"ask":99.2,"last":123.2,"theta":-2.269,"vega":6.852,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":20,"type":"put","volume":3,"oi":64,"ivRaw":11.949,"delta":-0.61,"gamma":0.002,"optionHigh":129,"optionLow":103.92,"bid":103.6,"ask":104.2,"last":103.92,"theta":-2.223,"vega":6.765,"contractSymbol":"SPXW  260729P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":11,"ivRaw":11.799,"delta":-0.629,"gamma":0.002,"optionHigh":135,"optionLow":135,"bid":108.9,"ask":109.5,"last":135,"theta":-2.17,"vega":6.66,"contractSymbol":"SPXW  260729P07610000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"put","volume":1,"oi":28,"ivRaw":12.367,"delta":-0.374,"gamma":0.002,"optionHigh":65.73,"optionLow":65.73,"bid":58.6,"ask":59.3,"last":65.73,"theta":-2.141,"vega":6.849,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"put","volume":15,"oi":119,"ivRaw":12.287,"delta":-0.382,"gamma":0.002,"optionHigh":86.88,"optionLow":60.56,"bid":60,"ask":60.6,"last":60.86,"theta":-2.144,"vega":6.893,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"put","volume":6,"oi":31,"ivRaw":12.2,"delta":-0.39,"gamma":0.002,"optionHigh":87,"optionLow":65.38,"bid":61.4,"ask":62.1,"last":65.38,"theta":-2.143,"vega":6.935,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"put","volume":6,"oi":36,"ivRaw":12.035,"delta":-0.407,"gamma":0.002,"optionHigh":81.1,"optionLow":65.74,"bid":64.4,"ask":65,"last":67.58,"theta":-2.143,"vega":7.012,"contractSymbol":"SPXW  260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"put","volume":364,"oi":96,"ivRaw":11.871,"delta":-0.424,"gamma":0.002,"optionHigh":95.1,"optionLow":68.42,"bid":67.5,"ask":68.1,"last":69.05,"theta":-2.14,"vega":7.078,"contractSymbol":"SPXW  260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"put","volume":52,"oi":1,"ivRaw":11.71,"delta":-0.442,"gamma":0.002,"optionHigh":89.1,"optionLow":84.54,"bid":70.7,"ask":71.4,"last":88.46,"theta":-2.133,"vega":7.133,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"put","volume":8,"oi":29,"ivRaw":11.539,"delta":-0.46,"gamma":0.002,"optionHigh":85.68,"optionLow":82.99,"bid":74.1,"ask":74.8,"last":82.99,"theta":-2.12,"vega":7.173,"contractSymbol":"SPXW  260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"put","volume":11,"oi":82,"ivRaw":11.459,"delta":-0.469,"gamma":0.002,"optionHigh":91.44,"optionLow":89.87,"bid":75.9,"ask":76.6,"last":90.28,"theta":-2.113,"vega":7.188,"contractSymbol":"SPXW  260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"put","volume":52,"oi":31,"ivRaw":11.371,"delta":-0.479,"gamma":0.002,"optionHigh":92.65,"optionLow":76.7,"bid":77.7,"ask":78.4,"last":76.7,"theta":-2.104,"vega":7.199,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"put","volume":44,"oi":349,"ivRaw":11.208,"delta":-0.498,"gamma":0.002,"optionHigh":87,"optionLow":84.93,"bid":81.5,"ask":82.2,"last":84.96,"theta":-2.084,"vega":7.209,"contractSymbol":"SPXW  260730P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"put","volume":154,"oi":76,"ivRaw":11.033,"delta":-0.518,"gamma":0.002,"optionHigh":103.84,"optionLow":85,"bid":85.5,"ask":86.2,"last":87.7,"theta":-2.056,"vega":7.201,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"put","volume":40,"oi":9,"ivRaw":13.072,"delta":-0.531,"gamma":0.002,"optionHigh":108.37,"optionLow":108.37,"bid":89.6,"ask":90.3,"last":108.37,"theta":-2.409,"vega":7.187,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":19,"ivRaw":12.916,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94,"ask":94.7,"last":102.9,"theta":-2.377,"vega":7.156,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":7,"ivRaw":12.842,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":96.9,"last":98.95,"theta":-2.36,"vega":7.135,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":21,"type":"put","volume":10,"oi":32,"ivRaw":12.762,"delta":-0.566,"gamma":0.002,"optionHigh":100.8,"optionLow":99.15,"bid":98.6,"ask":99.3,"last":99.15,"theta":-2.341,"vega":7.11,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.61,"delta":-0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.3,"ask":104,"last":0,"theta":-2.301,"vega":7.048,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":21,"type":"put","volume":54,"oi":6,"ivRaw":12.458,"delta":-0.602,"gamma":0.002,"optionHigh":131.57,"optionLow":110.2,"bid":108.3,"ask":109,"last":112.3,"theta":-2.256,"vega":6.97,"contractSymbol":"SPXW  260730P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.321,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":114.2,"last":0,"theta":-2.21,"vega":6.876,"contractSymbol":"SPXW  260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.181,"delta":-0.639,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119,"ask":119.7,"last":0,"theta":-2.159,"vega":6.766,"contractSymbol":"SPXW  260730P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-30","dte":21,"type":"put","volume":1,"oi":1,"ivRaw":12.111,"delta":-0.648,"gamma":0.002,"optionHigh":139.55,"optionLow":139.55,"bid":121.8,"ask":122.5,"last":139.55,"theta":-2.131,"vega":6.704,"contractSymbol":"SPXW  260730P07625000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"put","volume":22,"oi":128,"ivRaw":12.298,"delta":-0.416,"gamma":0.002,"optionHigh":95.09,"optionLow":70.02,"bid":69.7,"ask":70.3,"last":70.33,"theta":-2.116,"vega":7.217,"contractSymbol":"SPXW  260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"put","volume":2155,"oi":2746,"ivRaw":12.207,"delta":-0.424,"gamma":0.002,"optionHigh":100.5,"optionLow":70,"bid":71.2,"ask":71.7,"last":70.15,"theta":-2.111,"vega":7.247,"contractSymbol":"SPXW  260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"put","volume":25,"oi":107,"ivRaw":12.131,"delta":-0.432,"gamma":0.002,"optionHigh":101.38,"optionLow":74.4,"bid":72.8,"ask":73.5,"last":74.4,"theta":-2.108,"vega":7.275,"contractSymbol":"SPXW  260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"put","volume":64,"oi":199,"ivRaw":12.057,"delta":-0.441,"gamma":0.002,"optionHigh":94.2,"optionLow":74.57,"bid":74.5,"ask":75.1,"last":75.34,"theta":-2.104,"vega":7.3,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"put","volume":24,"oi":60,"ivRaw":11.97,"delta":-0.45,"gamma":0.002,"optionHigh":93.86,"optionLow":76.9,"bid":76.2,"ask":76.8,"last":77.81,"theta":-2.097,"vega":7.322,"contractSymbol":"SPXW  260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"put","volume":92,"oi":110,"ivRaw":11.89,"delta":-0.458,"gamma":0.002,"optionHigh":102.89,"optionLow":77.36,"bid":77.9,"ask":78.5,"last":77.36,"theta":-2.091,"vega":7.341,"contractSymbol":"SPXW  260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"put","volume":596,"oi":2505,"ivRaw":11.799,"delta":-0.467,"gamma":0.002,"optionHigh":98.24,"optionLow":79.14,"bid":79.6,"ask":80.2,"last":79.14,"theta":-2.081,"vega":7.356,"contractSymbol":"SPXW  260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"put","volume":95,"oi":154,"ivRaw":11.721,"delta":-0.476,"gamma":0.002,"optionHigh":100.57,"optionLow":81.5,"bid":81.5,"ask":82.1,"last":82.5,"theta":-2.073,"vega":7.368,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"put","volume":63,"oi":94,"ivRaw":11.64,"delta":-0.486,"gamma":0.002,"optionHigh":96.6,"optionLow":82.9,"bid":83.3,"ask":83.9,"last":82.9,"theta":-2.064,"vega":7.376,"contractSymbol":"SPXW  260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"put","volume":74,"oi":222,"ivRaw":11.558,"delta":-0.495,"gamma":0.002,"optionHigh":113,"optionLow":84.3,"bid":85.2,"ask":85.8,"last":84.3,"theta":-2.053,"vega":7.38,"contractSymbol":"SPXW  260731P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":22,"type":"put","volume":43,"oi":43,"ivRaw":11.473,"delta":-0.504,"gamma":0.002,"optionHigh":106.97,"optionLow":86.1,"bid":87.1,"ask":87.8,"last":86.1,"theta":-2.04,"vega":7.38,"contractSymbol":"SPXW  260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":22,"type":"put","volume":178,"oi":1079,"ivRaw":11.385,"delta":-0.514,"gamma":0.002,"optionHigh":118.74,"optionLow":88.61,"bid":89.1,"ask":89.7,"last":88.61,"theta":-2.025,"vega":7.376,"contractSymbol":"SPXW  260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":22,"type":"put","volume":5,"oi":1687,"ivRaw":11.304,"delta":-0.524,"gamma":0.002,"optionHigh":93.35,"optionLow":93.18,"bid":91.1,"ask":91.8,"last":93.18,"theta":-2.011,"vega":7.367,"contractSymbol":"SPXW  260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":22,"type":"put","volume":9,"oi":139,"ivRaw":13.478,"delta":-0.526,"gamma":0.002,"optionHigh":95.2,"optionLow":93.14,"bid":93.2,"ask":93.9,"last":95.2,"theta":-2.379,"vega":7.365,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":22,"type":"put","volume":2,"oi":368,"ivRaw":13.394,"delta":-0.534,"gamma":0.002,"optionHigh":100.86,"optionLow":100.86,"bid":95.3,"ask":96,"last":100.86,"theta":-2.363,"vega":7.353,"contractSymbol":"SPXW  260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":22,"type":"put","volume":23,"oi":133,"ivRaw":13.319,"delta":-0.542,"gamma":0.002,"optionHigh":116.69,"optionLow":97.78,"bid":97.5,"ask":98.2,"last":101.55,"theta":-2.347,"vega":7.339,"contractSymbol":"SPXW  260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":22,"type":"put","volume":162,"oi":213,"ivRaw":13.244,"delta":-0.551,"gamma":0.002,"optionHigh":121.49,"optionLow":104.7,"bid":99.7,"ask":100.3,"last":104.7,"theta":-2.33,"vega":7.32,"contractSymbol":"SPXW  260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":22,"type":"put","volume":10,"oi":447,"ivRaw":13.17,"delta":-0.559,"gamma":0.002,"optionHigh":114.12,"optionLow":102.18,"bid":102,"ask":102.7,"last":102.5,"theta":-2.312,"vega":7.299,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":22,"type":"put","volume":1,"oi":51,"ivRaw":13.09,"delta":-0.568,"gamma":0.002,"optionHigh":111.72,"optionLow":111.72,"bid":104.3,"ask":105,"last":111.72,"theta":-2.293,"vega":7.274,"contractSymbol":"SPXW  260731P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-31","dte":22,"type":"put","volume":10,"oi":117,"ivRaw":13.018,"delta":-0.576,"gamma":0.002,"optionHigh":126.72,"optionLow":108.8,"bid":106.7,"ask":107.4,"last":108.8,"theta":-2.274,"vega":7.245,"contractSymbol":"SPXW  260731P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"put","volume":5,"oi":70,"ivRaw":12.316,"delta":-0.382,"gamma":0.002,"optionHigh":91.46,"optionLow":69.33,"bid":65.9,"ask":66.5,"last":69.33,"theta":-1.954,"vega":7.524,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"put","volume":90,"oi":181,"ivRaw":12.235,"delta":-0.39,"gamma":0.002,"optionHigh":70.45,"optionLow":65.8,"bid":67.3,"ask":67.9,"last":65.8,"theta":-1.953,"vega":7.566,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"put","volume":5,"oi":137,"ivRaw":12.165,"delta":-0.397,"gamma":0.002,"optionHigh":74.87,"optionLow":74.87,"bid":68.7,"ask":69.4,"last":74.87,"theta":-1.954,"vega":7.606,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"put","volume":4,"oi":77,"ivRaw":11.999,"delta":-0.413,"gamma":0.002,"optionHigh":99.1,"optionLow":72.39,"bid":71.7,"ask":72.4,"last":72.39,"theta":-1.95,"vega":7.678,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"put","volume":45,"oi":396,"ivRaw":11.852,"delta":-0.428,"gamma":0.002,"optionHigh":101.8,"optionLow":74.67,"bid":74.8,"ask":75.5,"last":74.67,"theta":-1.946,"vega":7.741,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"put","volume":26,"oi":113,"ivRaw":11.686,"delta":-0.445,"gamma":0.002,"optionHigh":106.93,"optionLow":85.53,"bid":78,"ask":78.7,"last":85.53,"theta":-1.936,"vega":7.792,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"put","volume":11,"oi":26,"ivRaw":11.525,"delta":-0.462,"gamma":0.002,"optionHigh":95.4,"optionLow":82.97,"bid":81.4,"ask":82.2,"last":82.97,"theta":-1.924,"vega":7.831,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"put","volume":1,"oi":585,"ivRaw":11.45,"delta":-0.47,"gamma":0.002,"optionHigh":83.83,"optionLow":83.83,"bid":83.2,"ask":83.9,"last":83.83,"theta":-1.917,"vega":7.845,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":25,"ivRaw":11.369,"delta":-0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.7,"last":111.38,"theta":-1.909,"vega":7.856,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"put","volume":13,"oi":54,"ivRaw":11.206,"delta":-0.497,"gamma":0.002,"optionHigh":93.53,"optionLow":87.65,"bid":88.7,"ask":89.5,"last":87.65,"theta":-1.89,"vega":7.866,"contractSymbol":"SPXW  260803P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"put","volume":11,"oi":105,"ivRaw":11.047,"delta":-0.515,"gamma":0.002,"optionHigh":94.3,"optionLow":92.55,"bid":92.7,"ask":93.4,"last":92.55,"theta":-1.866,"vega":7.86,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"put","volume":8,"oi":0,"ivRaw":13.281,"delta":-0.526,"gamma":0.002,"optionHigh":97.8,"optionLow":97.8,"bid":96.7,"ask":97.5,"last":97.8,"theta":-2.221,"vega":7.849,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":2,"ivRaw":13.125,"delta":-0.542,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101,"ask":101.7,"last":139.8,"theta":-2.192,"vega":7.823,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":12,"ivRaw":13.055,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.2,"ask":103.9,"last":124.85,"theta":-2.178,"vega":7.805,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":22,"ivRaw":12.979,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":106.2,"last":123.13,"theta":-2.162,"vega":7.783,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.838,"delta":-0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.1,"ask":110.8,"last":0,"theta":-2.129,"vega":7.73,"contractSymbol":"SPXW  260803P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":17,"ivRaw":12.694,"delta":-0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.9,"ask":115.7,"last":178.67,"theta":-2.093,"vega":7.662,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.557,"delta":-0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.7,"last":0,"theta":-2.054,"vega":7.58,"contractSymbol":"SPXW  260803P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.426,"delta":-0.623,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.2,"ask":125.9,"last":0,"theta":-2.013,"vega":7.484,"contractSymbol":"SPXW  260803P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.359,"delta":-0.632,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.9,"ask":128.6,"last":0,"theta":-1.991,"vega":7.43,"contractSymbol":"SPXW  260803P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"put","volume":1,"oi":45,"ivRaw":12.403,"delta":-0.385,"gamma":0.002,"optionHigh":82.18,"optionLow":82.18,"bid":68.3,"ask":69,"last":82.18,"theta":-1.929,"vega":7.688,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"put","volume":32,"oi":70,"ivRaw":12.327,"delta":-0.392,"gamma":0.002,"optionHigh":82.33,"optionLow":70.45,"bid":69.7,"ask":70.4,"last":70.45,"theta":-1.929,"vega":7.729,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"put","volume":2,"oi":31,"ivRaw":12.255,"delta":-0.399,"gamma":0.002,"optionHigh":89.55,"optionLow":86.93,"bid":71.2,"ask":71.9,"last":89.55,"theta":-1.929,"vega":7.768,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"put","volume":24,"oi":47,"ivRaw":12.096,"delta":-0.414,"gamma":0.002,"optionHigh":83.08,"optionLow":74.35,"bid":74.2,"ask":74.9,"last":74.35,"theta":-1.925,"vega":7.838,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"put","volume":13,"oi":501,"ivRaw":11.944,"delta":-0.43,"gamma":0.002,"optionHigh":84.56,"optionLow":77.15,"bid":77.3,"ask":78,"last":77.69,"theta":-1.92,"vega":7.899,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"put","volume":9,"oi":8,"ivRaw":11.78,"delta":-0.446,"gamma":0.002,"optionHigh":88.01,"optionLow":80.62,"bid":80.5,"ask":81.3,"last":81.39,"theta":-1.909,"vega":7.949,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":6,"ivRaw":11.62,"delta":-0.462,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.9,"ask":84.7,"last":149.29,"theta":-1.897,"vega":7.987,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"put","volume":15,"oi":15,"ivRaw":11.546,"delta":-0.471,"gamma":0.002,"optionHigh":90.05,"optionLow":85.95,"bid":85.7,"ask":86.4,"last":85.95,"theta":-1.89,"vega":8.001,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":18,"ivRaw":11.466,"delta":-0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.5,"ask":88.2,"last":145.1,"theta":-1.882,"vega":8.012,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"put","volume":3,"oi":5,"ivRaw":11.306,"delta":-0.497,"gamma":0.002,"optionHigh":93.15,"optionLow":93.15,"bid":91.2,"ask":92,"last":93.15,"theta":-1.864,"vega":8.022,"contractSymbol":"SPXW  260804P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"put","volume":6,"oi":316,"ivRaw":11.144,"delta":-0.514,"gamma":0.002,"optionHigh":95.84,"optionLow":94.76,"bid":95.1,"ask":95.9,"last":94.76,"theta":-1.841,"vega":8.017,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"put","volume":8,"oi":1,"ivRaw":13.436,"delta":-0.524,"gamma":0.001,"optionHigh":100.6,"optionLow":100.6,"bid":99.2,"ask":99.9,"last":100.6,"theta":-2.197,"vega":8.007,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":13.284,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":104.2,"last":114.9,"theta":-2.17,"vega":7.982,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.21,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.4,"last":0,"theta":-2.155,"vega":7.965,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":13.137,"delta":-0.555,"gamma":0.001,"optionHigh":109.3,"optionLow":109.3,"bid":107.9,"ask":108.6,"last":109.3,"theta":-2.14,"vega":7.944,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.995,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":113.2,"last":0,"theta":-2.109,"vega":7.894,"contractSymbol":"SPXW  260804P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":26,"type":"put","volume":5,"oi":5,"ivRaw":12.857,"delta":-0.587,"gamma":0.002,"optionHigh":130,"optionLow":117.3,"bid":117.3,"ask":118,"last":117.7,"theta":-2.075,"vega":7.83,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.721,"delta":-0.603,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.3,"ask":123,"last":0,"theta":-2.038,"vega":7.752,"contractSymbol":"SPXW  260804P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.586,"delta":-0.619,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.4,"ask":128.2,"last":0,"theta":-1.998,"vega":7.659,"contractSymbol":"SPXW  260804P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":12.523,"delta":-0.627,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.1,"ask":130.9,"last":130.82,"theta":-1.978,"vega":7.608,"contractSymbol":"SPXW  260804P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":16,"ivRaw":12.513,"delta":-0.387,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.9,"ask":71.6,"last":109.1,"theta":-1.908,"vega":7.849,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"put","volume":2,"oi":494,"ivRaw":12.437,"delta":-0.394,"gamma":0.002,"optionHigh":72.9,"optionLow":71.4,"bid":72.3,"ask":73,"last":71.4,"theta":-1.908,"vega":7.889,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":12.365,"delta":-0.402,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.5,"last":104.64,"theta":-1.907,"vega":7.927,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"put","volume":1,"oi":66,"ivRaw":12.212,"delta":-0.416,"gamma":0.002,"optionHigh":75.75,"optionLow":75.75,"bid":76.8,"ask":77.5,"last":75.75,"theta":-1.903,"vega":7.995,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"put","volume":19,"oi":620,"ivRaw":12.054,"delta":-0.431,"gamma":0.002,"optionHigh":82.18,"optionLow":79.95,"bid":79.9,"ask":80.6,"last":79.95,"theta":-1.896,"vega":8.054,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"put","volume":2,"oi":3,"ivRaw":11.897,"delta":-0.447,"gamma":0.002,"optionHigh":109.57,"optionLow":109.57,"bid":83.2,"ask":83.9,"last":109.57,"theta":-1.887,"vega":8.103,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":10,"ivRaw":11.746,"delta":-0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87.3,"last":90.13,"theta":-1.875,"vega":8.14,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"put","volume":3,"oi":9,"ivRaw":11.666,"delta":-0.471,"gamma":0.002,"optionHigh":93.7,"optionLow":91.6,"bid":88.3,"ask":89.1,"last":93.7,"theta":-1.868,"vega":8.154,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":11.588,"delta":-0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.1,"ask":90.9,"last":119.6,"theta":-1.86,"vega":8.165,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":11.431,"delta":-0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":94.6,"last":161.52,"theta":-1.842,"vega":8.175,"contractSymbol":"SPXW  260805P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":32,"ivRaw":11.273,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.7,"ask":98.5,"last":134.3,"theta":-1.819,"vega":8.171,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":7,"ivRaw":13.608,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.8,"ask":102.5,"last":139.3,"theta":-2.176,"vega":8.161,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.461,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106,"ask":106.8,"last":0,"theta":-2.15,"vega":8.138,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"put","volume":7,"oi":2,"ivRaw":13.383,"delta":-0.545,"gamma":0.001,"optionHigh":132,"optionLow":132,"bid":108.2,"ask":109,"last":132,"theta":-2.135,"vega":8.122,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":3,"ivRaw":13.313,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111.2,"last":141.6,"theta":-2.121,"vega":8.103,"contractSymbol":"SPXW  260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":13.176,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115,"ask":115.8,"last":149.57,"theta":-2.092,"vega":8.055,"contractSymbol":"SPXW  260805P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":9,"ivRaw":13.033,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.8,"ask":120.5,"last":149.5,"theta":-2.058,"vega":7.994,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":12.899,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.7,"ask":125.5,"last":154.4,"theta":-2.023,"vega":7.92,"contractSymbol":"SPXW  260805P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.775,"delta":-0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.8,"ask":130.6,"last":0,"theta":-1.987,"vega":7.834,"contractSymbol":"SPXW  260805P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":5,"ivRaw":12.704,"delta":-0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.5,"ask":133.2,"last":168.2,"theta":-1.966,"vega":7.784,"contractSymbol":"SPXW  260805P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":7,"ivRaw":12.621,"delta":-0.39,"gamma":0.001,"optionHigh":79.75,"optionLow":79.75,"bid":73.5,"ask":74.2,"last":79.75,"theta":-1.889,"vega":8.007,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"put","volume":8,"oi":6,"ivRaw":12.542,"delta":-0.397,"gamma":0.001,"optionHigh":101.1,"optionLow":76.39,"bid":74.9,"ask":75.7,"last":76.39,"theta":-1.888,"vega":8.045,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":2,"ivRaw":12.471,"delta":-0.404,"gamma":0.001,"optionHigh":101.34,"optionLow":101.34,"bid":76.4,"ask":77.1,"last":101.34,"theta":-1.887,"vega":8.082,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"put","volume":3,"oi":62,"ivRaw":12.319,"delta":-0.418,"gamma":0.002,"optionHigh":85.36,"optionLow":82.74,"bid":79.4,"ask":80.1,"last":82.74,"theta":-1.883,"vega":8.149,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"put","volume":8,"oi":14,"ivRaw":12.162,"delta":-0.432,"gamma":0.002,"optionHigh":102.64,"optionLow":82.65,"bid":82.5,"ask":83.3,"last":82.65,"theta":-1.875,"vega":8.207,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"put","volume":14,"oi":1,"ivRaw":12.012,"delta":-0.448,"gamma":0.002,"optionHigh":102.96,"optionLow":85.88,"bid":85.8,"ask":86.5,"last":87.02,"theta":-1.866,"vega":8.254,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":6,"ivRaw":11.856,"delta":-0.463,"gamma":0.002,"optionHigh":97.03,"optionLow":92.96,"bid":89.2,"ask":89.9,"last":92.98,"theta":-1.853,"vega":8.291,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"put","volume":493,"oi":7,"ivRaw":11.777,"delta":-0.471,"gamma":0.002,"optionHigh":106.99,"optionLow":91.8,"bid":91,"ask":91.7,"last":92.4,"theta":-1.846,"vega":8.304,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"put","volume":7,"oi":5,"ivRaw":11.7,"delta":-0.479,"gamma":0.002,"optionHigh":106.55,"optionLow":96.31,"bid":92.7,"ask":93.5,"last":96.34,"theta":-1.838,"vega":8.314,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":24,"ivRaw":11.546,"delta":-0.496,"gamma":0.002,"optionHigh":101.58,"optionLow":100.24,"bid":96.5,"ask":97.2,"last":101.58,"theta":-1.821,"vega":8.325,"contractSymbol":"SPXW  260806P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"put","volume":5,"oi":15,"ivRaw":11.391,"delta":-0.512,"gamma":0.002,"optionHigh":121.26,"optionLow":100.35,"bid":100.3,"ask":101.1,"last":100.35,"theta":-1.799,"vega":8.321,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":5,"ivRaw":13.775,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":105.1,"last":120.9,"theta":-2.156,"vega":8.313,"contractSymbol":"SPXW  260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.626,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.3,"last":0,"theta":-2.131,"vega":8.291,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"put","volume":5,"oi":3,"ivRaw":13.557,"delta":-0.543,"gamma":0.001,"optionHigh":128.77,"optionLow":111.36,"bid":110.7,"ask":111.5,"last":111.36,"theta":-2.118,"vega":8.276,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":13.483,"delta":-0.551,"gamma":0.001,"optionHigh":114.3,"optionLow":114.3,"bid":112.9,"ask":113.7,"last":114.3,"theta":-2.104,"vega":8.258,"contractSymbol":"SPXW  260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":13.345,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.5,"ask":118.2,"last":0,"theta":-2.075,"vega":8.213,"contractSymbol":"SPXW  260806P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":135,"ivRaw":13.207,"delta":-0.58,"gamma":0.001,"optionHigh":123.92,"optionLow":123.92,"bid":122.2,"ask":123,"last":123.92,"theta":-2.044,"vega":8.155,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.076,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.1,"ask":127.9,"last":0,"theta":-2.01,"vega":8.085,"contractSymbol":"SPXW  260806P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":1,"ivRaw":12.883,"delta":-0.618,"gamma":0.001,"optionHigh":154.9,"optionLow":154.5,"bid":134.8,"ask":135.6,"last":154.9,"theta":-1.956,"vega":7.956,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":1,"ivRaw":12.574,"delta":-0.656,"gamma":0.001,"optionHigh":150.46,"optionLow":150.46,"bid":148.6,"ask":149.4,"last":150.46,"theta":-1.854,"vega":7.674,"contractSymbol":"SPXW  260806P07650000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"put","volume":4,"oi":13,"ivRaw":12.436,"delta":-0.425,"gamma":0.001,"optionHigh":99.06,"optionLow":92.67,"bid":83.6,"ask":84.3,"last":92.67,"theta":-1.847,"vega":8.324,"contractSymbol":"SPXW  260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"put","volume":240,"oi":509,"ivRaw":12.357,"delta":-0.432,"gamma":0.001,"optionHigh":114,"optionLow":84.27,"bid":85.2,"ask":85.8,"last":84.27,"theta":-1.843,"vega":8.351,"contractSymbol":"SPXW  260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"put","volume":3,"oi":10,"ivRaw":12.286,"delta":-0.439,"gamma":0.002,"optionHigh":109.01,"optionLow":101.88,"bid":86.8,"ask":87.5,"last":101.88,"theta":-1.839,"vega":8.376,"contractSymbol":"SPXW  260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"put","volume":259,"oi":192,"ivRaw":12.205,"delta":-0.446,"gamma":0.002,"optionHigh":106.6,"optionLow":88.38,"bid":88.4,"ask":89.2,"last":88.38,"theta":-1.832,"vega":8.398,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"put","volume":19,"oi":85,"ivRaw":12.131,"delta":-0.454,"gamma":0.002,"optionHigh":111.97,"optionLow":90.08,"bid":90.1,"ask":90.9,"last":90.08,"theta":-1.827,"vega":8.418,"contractSymbol":"SPXW  260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"put","volume":34,"oi":49,"ivRaw":12.053,"delta":-0.461,"gamma":0.002,"optionHigh":100.8,"optionLow":92.48,"bid":91.8,"ask":92.6,"last":92.48,"theta":-1.82,"vega":8.435,"contractSymbol":"SPXW  260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"put","volume":103,"oi":375,"ivRaw":11.977,"delta":-0.469,"gamma":0.002,"optionHigh":113.1,"optionLow":93.17,"bid":93.6,"ask":94.2,"last":93.17,"theta":-1.813,"vega":8.45,"contractSymbol":"SPXW  260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"put","volume":17,"oi":26,"ivRaw":11.902,"delta":-0.477,"gamma":0.002,"optionHigh":109,"optionLow":95.63,"bid":95.4,"ask":96.1,"last":95.63,"theta":-1.805,"vega":8.461,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"put","volume":15,"oi":37,"ivRaw":11.83,"delta":-0.485,"gamma":0.002,"optionHigh":117.3,"optionLow":110.64,"bid":97.2,"ask":97.9,"last":114.1,"theta":-1.797,"vega":8.469,"contractSymbol":"SPXW  260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"put","volume":514,"oi":155,"ivRaw":11.759,"delta":-0.493,"gamma":0.002,"optionHigh":120.68,"optionLow":98.07,"bid":99.1,"ask":99.8,"last":98.07,"theta":-1.789,"vega":8.474,"contractSymbol":"SPXW  260807P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":29,"type":"put","volume":10,"oi":13,"ivRaw":11.677,"delta":-0.501,"gamma":0.002,"optionHigh":118.26,"optionLow":101.2,"bid":100.9,"ask":101.7,"last":101.2,"theta":-1.778,"vega":8.475,"contractSymbol":"SPXW  260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":29,"type":"put","volume":135,"oi":639,"ivRaw":11.598,"delta":-0.509,"gamma":0.002,"optionHigh":127.14,"optionLow":101.85,"bid":102.9,"ask":103.6,"last":101.85,"theta":-1.766,"vega":8.473,"contractSymbol":"SPXW  260807P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.518,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":105.6,"last":0,"theta":-1.754,"vega":8.467,"contractSymbol":"SPXW  260807P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":29,"type":"put","volume":3,"oi":13,"ivRaw":11.439,"delta":-0.525,"gamma":0.002,"optionHigh":111.8,"optionLow":111.8,"bid":106.9,"ask":107.6,"last":111.8,"theta":-1.741,"vega":8.457,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":29,"type":"put","volume":45,"oi":0,"ivRaw":13.953,"delta":-0.525,"gamma":0.001,"optionHigh":113.2,"optionLow":112.4,"bid":108.9,"ask":109.7,"last":112.8,"theta":-2.111,"vega":8.458,"contractSymbol":"SPXW  260807P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":29,"type":"put","volume":2,"oi":8,"ivRaw":13.885,"delta":-0.532,"gamma":0.001,"optionHigh":114.9,"optionLow":114,"bid":111,"ask":111.8,"last":114.9,"theta":-2.1,"vega":8.447,"contractSymbol":"SPXW  260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":29,"type":"put","volume":1,"oi":125,"ivRaw":13.814,"delta":-0.539,"gamma":0.001,"optionHigh":112.95,"optionLow":112.95,"bid":113.2,"ask":113.9,"last":112.95,"theta":-2.087,"vega":8.434,"contractSymbol":"SPXW  260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":66,"ivRaw":13.738,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.4,"ask":116.1,"last":139.8,"theta":-2.072,"vega":8.418,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.675,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.3,"last":0,"theta":-2.059,"vega":8.399,"contractSymbol":"SPXW  260807P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":29,"type":"put","volume":8,"oi":179,"ivRaw":13.602,"delta":-0.56,"gamma":0.001,"optionHigh":119.5,"optionLow":119.5,"bid":119.8,"ask":120.6,"last":119.5,"theta":-2.044,"vega":8.378,"contractSymbol":"SPXW  260807P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.501,"delta":-0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.4,"last":0,"theta":-1.758,"vega":8.595,"contractSymbol":"SPXW  260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"put","volume":15,"oi":105,"ivRaw":12.424,"delta":-0.402,"gamma":0.001,"optionHigh":98.41,"optionLow":81.14,"bid":81.1,"ask":81.8,"last":81.14,"theta":-1.756,"vega":8.632,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.355,"delta":-0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.5,"ask":83.3,"last":115.93,"theta":-1.755,"vega":8.667,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"put","volume":21,"oi":1,"ivRaw":12.206,"delta":-0.422,"gamma":0.001,"optionHigh":89.73,"optionLow":86.51,"bid":85.5,"ask":86.3,"last":86.51,"theta":-1.75,"vega":8.731,"contractSymbol":"SPXW  260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"put","volume":157,"oi":689,"ivRaw":12.06,"delta":-0.436,"gamma":0.001,"optionHigh":117.18,"optionLow":88.71,"bid":88.7,"ask":89.5,"last":89.5,"theta":-1.742,"vega":8.787,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"put","volume":223,"oi":2,"ivRaw":11.909,"delta":-0.45,"gamma":0.001,"optionHigh":100.39,"optionLow":91.98,"bid":92,"ask":92.7,"last":91.98,"theta":-1.733,"vega":8.832,"contractSymbol":"SPXW  260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"put","volume":23,"oi":1,"ivRaw":11.76,"delta":-0.465,"gamma":0.002,"optionHigh":108.4,"optionLow":96.08,"bid":95.4,"ask":96.1,"last":96.08,"theta":-1.721,"vega":8.867,"contractSymbol":"SPXW  260810P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"put","volume":76,"oi":98,"ivRaw":11.691,"delta":-0.473,"gamma":0.002,"optionHigh":108,"optionLow":97.47,"bid":97.1,"ask":97.9,"last":100.08,"theta":-1.715,"vega":8.88,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"put","volume":24,"oi":1,"ivRaw":11.617,"delta":-0.48,"gamma":0.002,"optionHigh":104.1,"optionLow":99.15,"bid":98.9,"ask":99.7,"last":102.1,"theta":-1.708,"vega":8.889,"contractSymbol":"SPXW  260810P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"put","volume":111,"oi":0,"ivRaw":11.466,"delta":-0.496,"gamma":0.002,"optionHigh":104.88,"optionLow":102.93,"bid":102.6,"ask":103.4,"last":104.88,"theta":-1.692,"vega":8.9,"contractSymbol":"SPXW  260810P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"put","volume":121,"oi":33,"ivRaw":11.315,"delta":-0.512,"gamma":0.002,"optionHigh":128.48,"optionLow":106.7,"bid":106.4,"ask":107.2,"last":107.18,"theta":-1.672,"vega":8.896,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.165,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111.2,"last":0,"theta":-1.651,"vega":8.878,"contractSymbol":"SPXW  260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"put","volume":38,"oi":0,"ivRaw":13.739,"delta":-0.533,"gamma":0.001,"optionHigh":117.95,"optionLow":114.43,"bid":114.6,"ask":115.4,"last":114.43,"theta":-2.009,"vega":8.869,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":7,"ivRaw":13.664,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.7,"ask":117.5,"last":119,"theta":-1.997,"vega":8.855,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":32,"type":"put","volume":10,"oi":0,"ivRaw":13.597,"delta":-0.546,"gamma":0.001,"optionHigh":122.25,"optionLow":122.25,"bid":118.9,"ask":119.7,"last":122.25,"theta":-1.985,"vega":8.839,"contractSymbol":"SPXW  260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.461,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.3,"ask":124.1,"last":0,"theta":-1.96,"vega":8.798,"contractSymbol":"SPXW  260810P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":32,"type":"put","volume":1,"oi":9,"ivRaw":13.332,"delta":-0.574,"gamma":0.001,"optionHigh":129.01,"optionLow":129.01,"bid":128,"ask":128.8,"last":129.01,"theta":-1.933,"vega":8.745,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":70,"ivRaw":13.204,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.8,"ask":133.6,"last":172.64,"theta":-1.905,"vega":8.681,"contractSymbol":"SPXW  260810P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":6,"ivRaw":13.02,"delta":-0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.3,"ask":141.1,"last":156.81,"theta":-1.859,"vega":8.563,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":12.719,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.8,"ask":154.6,"last":160.68,"theta":-1.772,"vega":8.304,"contractSymbol":"SPXW  260810P07650000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.574,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.7,"last":0,"theta":-1.742,"vega":8.739,"contractSymbol":"SPXW  260811P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"put","volume":6,"oi":11,"ivRaw":12.502,"delta":-0.404,"gamma":0.001,"optionHigh":87.57,"optionLow":83.07,"bid":83.4,"ask":84.2,"last":83.07,"theta":-1.741,"vega":8.775,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":10,"ivRaw":12.433,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.6,"last":113.95,"theta":-1.739,"vega":8.81,"contractSymbol":"SPXW  260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"put","volume":3,"oi":0,"ivRaw":12.285,"delta":-0.423,"gamma":0.001,"optionHigh":91.35,"optionLow":87.85,"bid":87.9,"ask":88.7,"last":88.31,"theta":-1.733,"vega":8.873,"contractSymbol":"SPXW  260811P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"put","volume":27,"oi":22,"ivRaw":12.139,"delta":-0.437,"gamma":0.001,"optionHigh":104.61,"optionLow":90.62,"bid":91,"ask":91.8,"last":91.88,"theta":-1.726,"vega":8.927,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.995,"delta":-0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.3,"ask":95.1,"last":0,"theta":-1.717,"vega":8.971,"contractSymbol":"SPXW  260811P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":11.847,"delta":-0.465,"gamma":0.001,"optionHigh":97.65,"optionLow":97.65,"bid":97.7,"ask":98.5,"last":97.65,"theta":-1.705,"vega":9.005,"contractSymbol":"SPXW  260811P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.778,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100.3,"last":0,"theta":-1.699,"vega":9.018,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.694,"delta":-0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":102.1,"last":0,"theta":-1.691,"vega":9.027,"contractSymbol":"SPXW  260811P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.551,"delta":-0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.7,"last":0,"theta":-1.676,"vega":9.038,"contractSymbol":"SPXW  260811P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"put","volume":2,"oi":597,"ivRaw":11.407,"delta":-0.511,"gamma":0.002,"optionHigh":108.7,"optionLow":108.7,"bid":108.8,"ask":109.6,"last":108.7,"theta":-1.658,"vega":9.034,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.25,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.8,"ask":113.6,"last":0,"theta":-1.635,"vega":9.017,"contractSymbol":"SPXW  260811P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.873,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":117.7,"last":0,"theta":-1.996,"vega":9.009,"contractSymbol":"SPXW  260811P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"put","volume":168,"oi":5,"ivRaw":13.8,"delta":-0.538,"gamma":0.001,"optionHigh":139.59,"optionLow":118.9,"bid":119,"ask":119.8,"last":118.9,"theta":-1.984,"vega":8.996,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.466,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.3,"ask":131.1,"last":0,"theta":-1.922,"vega":8.89,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":13.16,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.6,"ask":143.4,"last":143.47,"theta":-1.85,"vega":8.715,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":12.868,"delta":-0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.9,"ask":156.7,"last":178,"theta":-1.768,"vega":8.467,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":19,"ivRaw":12.597,"delta":-0.675,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.4,"ask":171.1,"last":193.2,"theta":-1.676,"vega":8.145,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":12.338,"delta":-0.71,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.9,"ask":186.7,"last":185.34,"theta":-1.574,"vega":7.751,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.094,"delta":-0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.2,"ask":206.1,"last":0,"theta":-1.465,"vega":7.292,"contractSymbol":"SPXW  260811P07725000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.727,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.7,"last":0,"theta":-1.737,"vega":8.883,"contractSymbol":"SPXW  260812P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"put","volume":14,"oi":13,"ivRaw":12.662,"delta":-0.406,"gamma":0.001,"optionHigh":87.1,"optionLow":86.65,"bid":86.4,"ask":87.2,"last":86.65,"theta":-1.737,"vega":8.919,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.587,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.7,"last":0,"theta":-1.734,"vega":8.952,"contractSymbol":"SPXW  260812P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"put","volume":16,"oi":0,"ivRaw":12.444,"delta":-0.425,"gamma":0.001,"optionHigh":91.6,"optionLow":91.6,"bid":90.9,"ask":91.7,"last":91.6,"theta":-1.728,"vega":9.013,"contractSymbol":"SPXW  260812P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"put","volume":9,"oi":111,"ivRaw":12.304,"delta":-0.438,"gamma":0.001,"optionHigh":94.34,"optionLow":94.3,"bid":94.1,"ask":94.9,"last":94.3,"theta":-1.721,"vega":9.065,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.16,"delta":-0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":98.2,"last":0,"theta":-1.712,"vega":9.108,"contractSymbol":"SPXW  260812P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.013,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.8,"ask":101.6,"last":0,"theta":-1.701,"vega":9.141,"contractSymbol":"SPXW  260812P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":8,"ivRaw":11.934,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.3,"last":114.5,"theta":-1.693,"vega":9.154,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.862,"delta":-0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":105.1,"last":0,"theta":-1.686,"vega":9.163,"contractSymbol":"SPXW  260812P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.72,"delta":-0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108,"ask":108.8,"last":0,"theta":-1.672,"vega":9.173,"contractSymbol":"SPXW  260812P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.568,"delta":-0.51,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.9,"ask":112.7,"last":0,"theta":-1.653,"vega":9.171,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.009,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":122.9,"last":0,"theta":-1.981,"vega":9.135,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.685,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.3,"ask":134.1,"last":0,"theta":-1.922,"vega":9.035,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.381,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.5,"ask":146.3,"last":0,"theta":-1.853,"vega":8.869,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":26,"ivRaw":13.093,"delta":-0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.7,"ask":159.5,"last":203.2,"theta":-1.774,"vega":8.634,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":55,"ivRaw":12.824,"delta":-0.67,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173,"ask":173.8,"last":192.6,"theta":-1.686,"vega":8.328,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":19,"ivRaw":12.564,"delta":-0.703,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.4,"ask":189.1,"last":189,"theta":-1.589,"vega":7.952,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":9,"ivRaw":12.329,"delta":-0.736,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.5,"ask":208.2,"last":202.6,"theta":-1.485,"vega":7.514,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.11,"delta":-0.767,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.6,"ask":225.5,"last":0,"theta":-1.376,"vega":7.021,"contractSymbol":"SPXW  260812P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.912,"delta":-0.797,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":236.9,"ask":243.6,"last":0,"theta":-1.265,"vega":6.485,"contractSymbol":"SPXW  260812P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"put","volume":2,"oi":4,"ivRaw":15.153,"delta":-0.239,"gamma":0.001,"optionHigh":57.85,"optionLow":57.85,"bid":50.7,"ask":51.4,"last":57.85,"theta":-1.612,"vega":7.246,"contractSymbol":"SPXW  260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":3,"ivRaw":14.815,"delta":-0.258,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":54.8,"ask":55.5,"last":75,"theta":-1.645,"vega":7.544,"contractSymbol":"SPXW  260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":33,"ivRaw":14.479,"delta":-0.279,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.3,"ask":60,"last":79.8,"theta":-1.673,"vega":7.838,"contractSymbol":"SPXW  260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":14.137,"delta":-0.301,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":64.9,"last":97.76,"theta":-1.697,"vega":8.124,"contractSymbol":"SPXW  260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":4,"ivRaw":13.792,"delta":-0.325,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.5,"ask":70.3,"last":107.58,"theta":-1.715,"vega":8.395,"contractSymbol":"SPXW  260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"put","volume":8,"oi":2,"ivRaw":13.437,"delta":-0.35,"gamma":0.001,"optionHigh":79.3,"optionLow":76.3,"bid":75.3,"ask":76.1,"last":77.6,"theta":-1.726,"vega":8.646,"contractSymbol":"SPXW  260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.085,"delta":-0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.5,"last":0,"theta":-1.729,"vega":8.87,"contractSymbol":"SPXW  260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"put","volume":30,"oi":13,"ivRaw":12.725,"delta":-0.408,"gamma":0.001,"optionHigh":114.7,"optionLow":88.05,"bid":88.7,"ask":89.5,"last":88.05,"theta":-1.723,"vega":9.058,"contractSymbol":"SPXW  260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"put","volume":15,"oi":7,"ivRaw":12.368,"delta":-0.439,"gamma":0.001,"optionHigh":99.9,"optionLow":95.65,"bid":96.4,"ask":97.2,"last":95.65,"theta":-1.707,"vega":9.202,"contractSymbol":"SPXW  260813P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.011,"delta":-0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":105.7,"last":0,"theta":-1.681,"vega":9.288,"contractSymbol":"SPXW  260813P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"put","volume":454,"oi":0,"ivRaw":11.644,"delta":-0.51,"gamma":0.001,"optionHigh":138.13,"optionLow":112.9,"bid":114.2,"ask":115,"last":112.9,"theta":-1.64,"vega":9.305,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.135,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.3,"ask":125.2,"last":0,"theta":-1.971,"vega":9.27,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.808,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.5,"ask":136.3,"last":0,"theta":-1.913,"vega":9.174,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.503,"delta":-0.6,"gamma":0.001,"optionHigh":175.9,"optionLow":175.9,"bid":147.6,"ask":148.4,"last":175.9,"theta":-1.846,"vega":9.013,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.215,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.7,"ask":161.6,"last":0,"theta":-1.77,"vega":8.785,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.942,"delta":-0.666,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.9,"ask":175.7,"last":0,"theta":-1.685,"vega":8.488,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":12.686,"delta":-0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.1,"ask":190.9,"last":0,"theta":-1.592,"vega":8.124,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.445,"delta":-0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.3,"ask":209.8,"last":0,"theta":-1.491,"vega":7.696,"contractSymbol":"SPXW  260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.221,"delta":-0.762,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":220.2,"ask":227.1,"last":0,"theta":-1.385,"vega":7.212,"contractSymbol":"SPXW  260813P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.018,"delta":-0.791,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238.3,"ask":245,"last":0,"theta":-1.277,"vega":6.686,"contractSymbol":"SPXW  260813P07775000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"put","volume":7,"oi":14,"ivRaw":12.878,"delta":-0.402,"gamma":0.001,"optionHigh":106.6,"optionLow":89.22,"bid":89.5,"ask":90.2,"last":89.22,"theta":-1.705,"vega":9.158,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"put","volume":88,"oi":182,"ivRaw":12.807,"delta":-0.408,"gamma":0.001,"optionHigh":112.3,"optionLow":90.43,"bid":90.9,"ask":91.6,"last":90.43,"theta":-1.702,"vega":9.192,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":110,"ivRaw":12.738,"delta":-0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93.2,"last":112.05,"theta":-1.7,"vega":9.224,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"put","volume":50,"oi":34,"ivRaw":12.596,"delta":-0.427,"gamma":0.001,"optionHigh":111.3,"optionLow":95.5,"bid":95.4,"ask":96.2,"last":95.5,"theta":-1.694,"vega":9.283,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"put","volume":112,"oi":385,"ivRaw":12.452,"delta":-0.44,"gamma":0.001,"optionHigh":125,"optionLow":98.65,"bid":98.6,"ask":99.3,"last":98.93,"theta":-1.686,"vega":9.333,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"put","volume":50,"oi":139,"ivRaw":12.311,"delta":-0.453,"gamma":0.001,"optionHigh":116.87,"optionLow":102.05,"bid":101.9,"ask":102.6,"last":102.05,"theta":-1.677,"vega":9.375,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"put","volume":11,"oi":30,"ivRaw":12.167,"delta":-0.466,"gamma":0.001,"optionHigh":115.92,"optionLow":105.65,"bid":105.3,"ask":106.1,"last":105.65,"theta":-1.665,"vega":9.407,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"put","volume":64,"oi":43,"ivRaw":12.09,"delta":-0.473,"gamma":0.001,"optionHigh":131.53,"optionLow":107.68,"bid":107,"ask":107.7,"last":110.31,"theta":-1.658,"vega":9.42,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"put","volume":17,"oi":32,"ivRaw":12.025,"delta":-0.48,"gamma":0.001,"optionHigh":115.43,"optionLow":108.15,"bid":108.8,"ask":109.6,"last":108.15,"theta":-1.652,"vega":9.429,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"put","volume":26,"oi":46,"ivRaw":11.877,"delta":-0.494,"gamma":0.001,"optionHigh":115.6,"optionLow":112.65,"bid":112.5,"ask":113.3,"last":112.65,"theta":-1.637,"vega":9.44,"contractSymbol":"SPXW  260814P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"put","volume":36,"oi":550,"ivRaw":11.73,"delta":-0.509,"gamma":0.001,"optionHigh":139.44,"optionLow":115.63,"bid":116.3,"ask":117,"last":117.96,"theta":-1.619,"vega":9.438,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":86,"ivRaw":11.592,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.2,"ask":121,"last":179.78,"theta":-1.6,"vega":9.424,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"put","volume":9,"oi":12,"ivRaw":14.333,"delta":-0.527,"gamma":0.001,"optionHigh":134.38,"optionLow":123,"bid":124.3,"ask":125.1,"last":125.4,"theta":-1.961,"vega":9.418,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"put","volume":10,"oi":37,"ivRaw":14.259,"delta":-0.534,"gamma":0.001,"optionHigh":140.25,"optionLow":125.46,"bid":126.4,"ask":127.1,"last":127.94,"theta":-1.95,"vega":9.406,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":7,"ivRaw":14.193,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.5,"ask":129.3,"last":163.21,"theta":-1.939,"vega":9.393,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":6,"ivRaw":14.066,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.9,"ask":133.7,"last":164.8,"theta":-1.917,"vega":9.359,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":36,"type":"put","volume":13,"oi":577,"ivRaw":13.937,"delta":-0.565,"gamma":0.001,"optionHigh":153.35,"optionLow":136.78,"bid":137.4,"ask":138.2,"last":136.78,"theta":-1.894,"vega":9.315,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.82,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.1,"ask":142.9,"last":0,"theta":-1.87,"vega":9.262,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":1,"ivRaw":13.702,"delta":-0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147,"ask":147.8,"last":180.8,"theta":-1.844,"vega":9.198,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":21,"ivRaw":13.634,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.5,"ask":150.2,"last":183.6,"theta":-1.829,"vega":9.162,"contractSymbol":"SPXW  260814P07625000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"put","volume":11,"oi":0,"ivRaw":14.896,"delta":-0.248,"gamma":0.001,"optionHigh":68.43,"optionLow":58.05,"bid":55.2,"ask":55.9,"last":58.05,"theta":-1.537,"vega":7.795,"contractSymbol":"SPXW  260817P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"put","volume":11,"oi":0,"ivRaw":14.565,"delta":-0.266,"gamma":0.001,"optionHigh":72.24,"optionLow":67.94,"bid":59.4,"ask":60.1,"last":70.52,"theta":-1.564,"vega":8.092,"contractSymbol":"SPXW  260817P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":14.236,"delta":-0.287,"gamma":0.001,"optionHigh":70.8,"optionLow":70.8,"bid":64,"ask":64.7,"last":70.8,"theta":-1.588,"vega":8.385,"contractSymbol":"SPXW  260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.904,"delta":-0.308,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.7,"last":0,"theta":-1.607,"vega":8.668,"contractSymbol":"SPXW  260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"put","volume":3,"oi":0,"ivRaw":13.568,"delta":-0.331,"gamma":0.001,"optionHigh":82.51,"optionLow":75.75,"bid":74.4,"ask":75.2,"last":75.75,"theta":-1.621,"vega":8.936,"contractSymbol":"SPXW  260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"put","volume":12,"oi":0,"ivRaw":13.225,"delta":-0.356,"gamma":0.001,"optionHigh":88.18,"optionLow":80.68,"bid":80.3,"ask":81.1,"last":80.68,"theta":-1.629,"vega":9.183,"contractSymbol":"SPXW  260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"put","volume":5,"oi":0,"ivRaw":12.876,"delta":-0.383,"gamma":0.001,"optionHigh":95.89,"optionLow":88.08,"bid":86.8,"ask":87.5,"last":88.08,"theta":-1.628,"vega":9.402,"contractSymbol":"SPXW  260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"put","volume":64,"oi":0,"ivRaw":12.532,"delta":-0.412,"gamma":0.001,"optionHigh":105.55,"optionLow":93.77,"bid":93.8,"ask":94.6,"last":94.53,"theta":-1.622,"vega":9.586,"contractSymbol":"SPXW  260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"put","volume":298,"oi":0,"ivRaw":12.187,"delta":-0.443,"gamma":0.001,"optionHigh":127.8,"optionLow":101.96,"bid":101.7,"ask":102.2,"last":102.19,"theta":-1.607,"vega":9.724,"contractSymbol":"SPXW  260817P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"put","volume":62,"oi":0,"ivRaw":11.835,"delta":-0.476,"gamma":0.001,"optionHigh":122.67,"optionLow":109.82,"bid":110,"ask":110.8,"last":110.54,"theta":-1.581,"vega":9.806,"contractSymbol":"SPXW  260817P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"put","volume":406,"oi":0,"ivRaw":11.477,"delta":-0.511,"gamma":0.001,"optionHigh":132.29,"optionLow":119.25,"bid":119.2,"ask":120.1,"last":119.25,"theta":-1.544,"vega":9.82,"contractSymbol":"SPXW  260817P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"put","volume":3,"oi":0,"ivRaw":14.137,"delta":-0.534,"gamma":0.001,"optionHigh":142.68,"optionLow":129.2,"bid":129.3,"ask":130.2,"last":129.2,"theta":-1.879,"vega":9.787,"contractSymbol":"SPXW  260817P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.825,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.4,"ask":141.2,"last":0,"theta":-1.829,"vega":9.695,"contractSymbol":"SPXW  260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.528,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.3,"ask":153.2,"last":0,"theta":-1.77,"vega":9.542,"contractSymbol":"SPXW  260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.248,"delta":-0.626,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.3,"ask":166.1,"last":0,"theta":-1.704,"vega":9.325,"contractSymbol":"SPXW  260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.986,"delta":-0.657,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.2,"ask":180.1,"last":0,"theta":-1.63,"vega":9.042,"contractSymbol":"SPXW  260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.741,"delta":-0.689,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.2,"ask":195,"last":0,"theta":-1.549,"vega":8.696,"contractSymbol":"SPXW  260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.509,"delta":-0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":206.6,"ask":213.3,"last":0,"theta":-1.462,"vega":8.287,"contractSymbol":"SPXW  260817P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.292,"delta":-0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.6,"ask":230.2,"last":0,"theta":-1.37,"vega":7.824,"contractSymbol":"SPXW  260817P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.092,"delta":-0.778,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":241.3,"ask":248,"last":0,"theta":-1.274,"vega":7.314,"contractSymbol":"SPXW  260817P07775000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"put","volume":5,"oi":162,"ivRaw":12.488,"delta":-0.438,"gamma":0.001,"optionHigh":108.5,"optionLow":107.45,"bid":107.4,"ask":108.4,"last":107.45,"theta":-1.556,"vega":10.161,"contractSymbol":"SPX   260821P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"put","volume":892,"oi":34125,"ivRaw":12.41,"delta":-0.444,"gamma":0.001,"optionHigh":134.6,"optionLow":109,"bid":108.9,"ask":109.9,"last":109.31,"theta":-1.551,"vega":10.184,"contractSymbol":"SPX   260821P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"put","volume":7,"oi":165,"ivRaw":12.353,"delta":-0.45,"gamma":0.001,"optionHigh":129.7,"optionLow":112.1,"bid":110.6,"ask":111.7,"last":112.4,"theta":-1.548,"vega":10.204,"contractSymbol":"SPX   260821P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"put","volume":6,"oi":301,"ivRaw":12.28,"delta":-0.457,"gamma":0.001,"optionHigh":130.1,"optionLow":116.21,"bid":112.2,"ask":113.3,"last":116.8,"theta":-1.543,"vega":10.222,"contractSymbol":"SPX   260821P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"put","volume":5,"oi":706,"ivRaw":12.213,"delta":-0.463,"gamma":0.001,"optionHigh":117.94,"optionLow":117.94,"bid":113.9,"ask":115,"last":117.94,"theta":-1.538,"vega":10.238,"contractSymbol":"SPX   260821P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"put","volume":20,"oi":561,"ivRaw":12.143,"delta":-0.469,"gamma":0.001,"optionHigh":141.5,"optionLow":115,"bid":115.6,"ask":116.7,"last":115,"theta":-1.532,"vega":10.252,"contractSymbol":"SPX   260821P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"put","volume":389,"oi":1153,"ivRaw":12.075,"delta":-0.475,"gamma":0.001,"optionHigh":139.83,"optionLow":117.65,"bid":117.4,"ask":118.4,"last":118.1,"theta":-1.527,"vega":10.263,"contractSymbol":"SPX   260821P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"put","volume":86,"oi":227,"ivRaw":12.012,"delta":-0.482,"gamma":0.001,"optionHigh":141.83,"optionLow":122.03,"bid":119.1,"ask":120.3,"last":122.03,"theta":-1.522,"vega":10.272,"contractSymbol":"SPX   260821P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"put","volume":105,"oi":181,"ivRaw":11.938,"delta":-0.488,"gamma":0.001,"optionHigh":136.1,"optionLow":120.95,"bid":120.9,"ask":122,"last":120.95,"theta":-1.515,"vega":10.278,"contractSymbol":"SPX   260821P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"put","volume":47,"oi":223,"ivRaw":11.871,"delta":-0.495,"gamma":0.001,"optionHigh":142.35,"optionLow":121.98,"bid":122.8,"ask":123.8,"last":121.98,"theta":-1.508,"vega":10.282,"contractSymbol":"SPX   260821P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":43,"type":"put","volume":297,"oi":293,"ivRaw":11.796,"delta":-0.501,"gamma":0.001,"optionHigh":149.81,"optionLow":123.2,"bid":124.6,"ask":125.6,"last":123.2,"theta":-1.5,"vega":10.282,"contractSymbol":"SPX   260821P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":43,"type":"put","volume":5719,"oi":10553,"ivRaw":11.729,"delta":-0.508,"gamma":0.001,"optionHigh":155,"optionLow":126,"bid":126.5,"ask":127.6,"last":127.4,"theta":-1.492,"vega":10.28,"contractSymbol":"SPX   260821P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":43,"type":"put","volume":17,"oi":179,"ivRaw":11.662,"delta":-0.515,"gamma":0.001,"optionHigh":133.2,"optionLow":128.9,"bid":128.4,"ask":129.6,"last":128.9,"theta":-1.484,"vega":10.275,"contractSymbol":"SPX   260821P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":43,"type":"put","volume":31,"oi":371,"ivRaw":11.592,"delta":-0.522,"gamma":0.001,"optionHigh":135.1,"optionLow":129.9,"bid":130.4,"ask":131.5,"last":129.9,"theta":-1.476,"vega":10.267,"contractSymbol":"SPX   260821P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":43,"type":"put","volume":99,"oi":235,"ivRaw":11.524,"delta":-0.528,"gamma":0.001,"optionHigh":139.8,"optionLow":131.5,"bid":132.4,"ask":133.5,"last":131.9,"theta":-1.467,"vega":10.255,"contractSymbol":"SPX   260821P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-21","dte":43,"type":"put","volume":72,"oi":232,"ivRaw":14.587,"delta":-0.524,"gamma":0.001,"optionHigh":149.45,"optionLow":134.1,"bid":134.4,"ask":135.5,"last":135,"theta":-1.837,"vega":10.263,"contractSymbol":"SPX   260821P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-21","dte":43,"type":"put","volume":192,"oi":1492,"ivRaw":14.526,"delta":-0.529,"gamma":0.001,"optionHigh":167.88,"optionLow":136.6,"bid":136.4,"ask":137.5,"last":137.4,"theta":-1.829,"vega":10.254,"contractSymbol":"SPX   260821P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":221,"ivRaw":14.456,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.5,"ask":139.7,"last":164.93,"theta":-1.819,"vega":10.242,"contractSymbol":"SPX   260821P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":282,"ivRaw":14.404,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.6,"ask":141.8,"last":164.64,"theta":-1.811,"vega":10.228,"contractSymbol":"SPX   260821P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-21","dte":43,"type":"put","volume":1,"oi":189,"ivRaw":14.339,"delta":-0.546,"gamma":0.001,"optionHigh":142.74,"optionLow":142.74,"bid":142.8,"ask":144.2,"last":142.74,"theta":-1.802,"vega":10.212,"contractSymbol":"SPX   260821P07590000","inTheMoney":true}],"fetchedAt":"2026-07-09T20:27:07.643Z","delayMinutes":0,"source":"schwab"}