{"ticker":"SPX","spot":7473.47,"expirations":["2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-09"],"contracts":[{"strike":7425,"expiry":"2026-05-26","dte":1,"type":"call","volume":471,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":87.6,"optionLow":60.38,"bid":58,"ask":58.9,"last":65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-26","dte":1,"type":"call","volume":1172,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84,"optionLow":57.49,"bid":54.2,"ask":54.7,"last":61,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-26","dte":1,"type":"call","volume":314,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":79.7,"optionLow":53.53,"bid":50.5,"ask":50.9,"last":57.24,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-26","dte":1,"type":"call","volume":950,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.21,"optionLow":49.5,"bid":46.8,"ask":47.3,"last":53.37,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-26","dte":1,"type":"call","volume":1333,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":69.81,"optionLow":45.5,"bid":43.3,"ask":43.7,"last":47.69,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-26","dte":1,"type":"call","volume":2184,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.84,"optionLow":41.12,"bid":39.8,"ask":40.3,"last":45.87,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-26","dte":1,"type":"call","volume":2053,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":62.27,"optionLow":38.6,"bid":36.5,"ask":37,"last":42.31,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-26","dte":1,"type":"call","volume":2056,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.4,"optionLow":35.07,"bid":33.4,"ask":33.9,"last":38.26,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-26","dte":1,"type":"call","volume":992,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":55,"optionLow":32.5,"bid":30.4,"ask":30.9,"last":35.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-26","dte":1,"type":"call","volume":4290,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":51.65,"optionLow":29.5,"bid":27.6,"ask":28,"last":32.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-26","dte":1,"type":"call","volume":6051,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":48,"optionLow":26.51,"bid":24.9,"ask":25.3,"last":29.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-26","dte":1,"type":"call","volume":7839,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.1,"optionLow":24.4,"bid":22.4,"ask":22.8,"last":26.56,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-26","dte":1,"type":"call","volume":4852,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":41.8,"optionLow":21.61,"bid":20,"ask":20.4,"last":24,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-26","dte":1,"type":"call","volume":4763,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":38.75,"optionLow":19.65,"bid":17.8,"ask":18.2,"last":21.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-26","dte":1,"type":"call","volume":3249,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":35.58,"optionLow":17.7,"bid":15.8,"ask":16.2,"last":19.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-26","dte":1,"type":"call","volume":15895,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":33.05,"optionLow":15.8,"bid":13.9,"ask":14.3,"last":17.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-26","dte":1,"type":"call","volume":1916,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":30.3,"optionLow":13.95,"bid":12.3,"ask":12.6,"last":15,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-26","dte":1,"type":"call","volume":3104,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":27.75,"optionLow":12.2,"bid":10.7,"ask":11,"last":13.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-26","dte":1,"type":"call","volume":1547,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":25.19,"optionLow":11,"bid":9.3,"ask":9.6,"last":11.64,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-26","dte":1,"type":"call","volume":3203,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":23,"optionLow":9.37,"bid":8,"ask":8.4,"last":10.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-27","dte":2,"type":"call","volume":147,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.09,"optionLow":69.48,"bid":65.5,"ask":66.1,"last":72.52,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-27","dte":2,"type":"call","volume":101,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.95,"optionLow":65.51,"bid":61.8,"ask":62.4,"last":66.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-27","dte":2,"type":"call","volume":158,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83,"optionLow":60.6,"bid":58.2,"ask":58.8,"last":61.73,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-27","dte":2,"type":"call","volume":139,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":82.2,"optionLow":57.9,"bid":54.7,"ask":55.3,"last":58.44,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-27","dte":2,"type":"call","volume":175,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":77.1,"optionLow":52.7,"bid":51.3,"ask":51.9,"last":58.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-27","dte":2,"type":"call","volume":2040,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.6,"optionLow":50.8,"bid":48,"ask":48.6,"last":52.76,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-27","dte":2,"type":"call","volume":190,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":67.92,"optionLow":47.5,"bid":44.8,"ask":45.4,"last":47.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-27","dte":2,"type":"call","volume":190,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.32,"optionLow":42.81,"bid":41.7,"ask":42.3,"last":45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-27","dte":2,"type":"call","volume":301,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":60.1,"optionLow":42.1,"bid":38.8,"ask":39.3,"last":42.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-27","dte":2,"type":"call","volume":1873,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":56.65,"optionLow":37.4,"bid":36,"ask":36.4,"last":41.96,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-27","dte":2,"type":"call","volume":1215,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":53.89,"optionLow":35,"bid":33.2,"ask":33.7,"last":37.22,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-27","dte":2,"type":"call","volume":646,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":50.9,"optionLow":31.89,"bid":30.6,"ask":31,"last":34.59,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-27","dte":2,"type":"call","volume":386,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":46.63,"optionLow":30.3,"bid":28.1,"ask":28.5,"last":30.47,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-27","dte":2,"type":"call","volume":546,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.2,"optionLow":26.7,"bid":25.8,"ask":26.2,"last":28.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-27","dte":2,"type":"call","volume":307,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":42,"optionLow":25,"bid":23.5,"ask":23.9,"last":26.71,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-27","dte":2,"type":"call","volume":1559,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":40.02,"optionLow":23,"bid":21.4,"ask":21.8,"last":25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-27","dte":2,"type":"call","volume":5635,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":37.32,"optionLow":21.5,"bid":19.4,"ask":19.8,"last":22.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-27","dte":2,"type":"call","volume":765,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":33.65,"optionLow":18.8,"bid":17.6,"ask":17.9,"last":19.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-27","dte":2,"type":"call","volume":445,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":30.5,"optionLow":17.72,"bid":15.8,"ask":16.2,"last":18.31,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-27","dte":2,"type":"call","volume":625,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":29.5,"optionLow":15.7,"bid":14.2,"ask":14.6,"last":16.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-28","dte":3,"type":"call","volume":43,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.77,"optionLow":79.4,"bid":72.1,"ask":72.7,"last":86.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-28","dte":3,"type":"call","volume":53,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":91.81,"optionLow":69.6,"bid":68.5,"ask":69.1,"last":75.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-28","dte":3,"type":"call","volume":30,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.71,"optionLow":69.93,"bid":65,"ask":65.6,"last":71.54,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-28","dte":3,"type":"call","volume":124,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84.91,"optionLow":65.3,"bid":61.6,"ask":62.2,"last":66.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-28","dte":3,"type":"call","volume":59,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":80,"optionLow":61.1,"bid":58.3,"ask":58.9,"last":62.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-28","dte":3,"type":"call","volume":143,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":74.47,"optionLow":58.33,"bid":55,"ask":55.6,"last":60.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-28","dte":3,"type":"call","volume":56,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.97,"optionLow":53,"bid":51.9,"ask":52.5,"last":57.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-28","dte":3,"type":"call","volume":109,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.1,"optionLow":56.03,"bid":48.8,"ask":49.4,"last":60.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-28","dte":3,"type":"call","volume":62,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65.39,"optionLow":48.9,"bid":45.9,"ask":46.5,"last":51.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-28","dte":3,"type":"call","volume":161,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":63.91,"optionLow":45.6,"bid":43.1,"ask":43.6,"last":48.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-28","dte":3,"type":"call","volume":292,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":60.59,"optionLow":42.71,"bid":40.3,"ask":40.8,"last":43.66,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-28","dte":3,"type":"call","volume":245,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":55.93,"optionLow":40.2,"bid":37.7,"ask":38.2,"last":40.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-28","dte":3,"type":"call","volume":133,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":54.41,"optionLow":35.36,"bid":35.1,"ask":35.6,"last":40.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-28","dte":3,"type":"call","volume":279,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":51.25,"optionLow":35.07,"bid":32.7,"ask":33.1,"last":36.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-28","dte":3,"type":"call","volume":187,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":48.8,"optionLow":33.03,"bid":30.3,"ask":30.8,"last":34.15,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-28","dte":3,"type":"call","volume":2124,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":46.5,"optionLow":30.3,"bid":28.1,"ask":28.5,"last":30.87,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-28","dte":3,"type":"call","volume":140,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":42.1,"optionLow":28.83,"bid":25.9,"ask":26.4,"last":29.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-28","dte":3,"type":"call","volume":162,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":40.69,"optionLow":26.05,"bid":23.9,"ask":24.4,"last":26.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-28","dte":3,"type":"call","volume":202,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":36.24,"optionLow":22.1,"bid":22,"ask":22.4,"last":24.96,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-28","dte":3,"type":"call","volume":353,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":35.42,"optionLow":22.27,"bid":20.2,"ask":20.6,"last":23.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-29","dte":4,"type":"call","volume":133,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":102.74,"optionLow":81.64,"bid":79.6,"ask":80.2,"last":85.28,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-29","dte":4,"type":"call","volume":174,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":99.57,"optionLow":79.9,"bid":76.1,"ask":76.7,"last":80,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-29","dte":4,"type":"call","volume":89,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":96.3,"optionLow":78.28,"bid":72.7,"ask":73.3,"last":81.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-29","dte":4,"type":"call","volume":140,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.28,"optionLow":73.55,"bid":69.3,"ask":69.9,"last":74.54,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-29","dte":4,"type":"call","volume":89,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.3,"optionLow":66.6,"bid":66.1,"ask":66.7,"last":71.37,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-29","dte":4,"type":"call","volume":958,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":85.05,"optionLow":64.89,"bid":62.9,"ask":63.5,"last":68.07,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-29","dte":4,"type":"call","volume":175,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":82.7,"optionLow":60.5,"bid":59.7,"ask":60.3,"last":64.53,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-29","dte":4,"type":"call","volume":186,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":77.71,"optionLow":57.55,"bid":56.7,"ask":57.3,"last":60.22,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-29","dte":4,"type":"call","volume":162,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.29,"optionLow":56.97,"bid":53.8,"ask":54.3,"last":58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-29","dte":4,"type":"call","volume":432,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.03,"optionLow":51.7,"bid":51,"ask":51.5,"last":55.13,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-29","dte":4,"type":"call","volume":1794,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":69,"optionLow":49.39,"bid":48.2,"ask":48.7,"last":52.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-29","dte":4,"type":"call","volume":650,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.39,"optionLow":47.85,"bid":45.5,"ask":46,"last":50,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-29","dte":4,"type":"call","volume":682,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":62.58,"optionLow":45.2,"bid":42.9,"ask":43.3,"last":46.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-29","dte":4,"type":"call","volume":769,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.89,"optionLow":41.75,"bid":40.4,"ask":40.8,"last":44.83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-29","dte":4,"type":"call","volume":728,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":56.18,"optionLow":39.3,"bid":37.9,"ask":38.4,"last":41.93,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-29","dte":4,"type":"call","volume":3155,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":54.05,"optionLow":36.9,"bid":35.6,"ask":36.1,"last":39.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-29","dte":4,"type":"call","volume":684,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":51.23,"optionLow":35.48,"bid":33.4,"ask":33.8,"last":37.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-29","dte":4,"type":"call","volume":1240,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":48.8,"optionLow":33.2,"bid":31.2,"ask":31.6,"last":34.83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-29","dte":4,"type":"call","volume":500,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.65,"optionLow":30.72,"bid":29.1,"ask":29.6,"last":32.32,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-29","dte":4,"type":"call","volume":1109,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":42.88,"optionLow":28.67,"bid":27.2,"ask":27.6,"last":30.51,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-01","dte":7,"type":"call","volume":70,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.34,"optionLow":93.09,"bid":86.3,"ask":86.9,"last":93.09,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-01","dte":7,"type":"call","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":108,"optionLow":86.52,"bid":82.9,"ask":83.5,"last":92.28,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-01","dte":7,"type":"call","volume":32,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.75,"optionLow":83.28,"bid":79.5,"ask":80.1,"last":89.75,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-01","dte":7,"type":"call","volume":42,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":100.5,"optionLow":81.45,"bid":76.2,"ask":76.8,"last":81.45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-01","dte":7,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84.5,"optionLow":77.69,"bid":73,"ask":73.6,"last":77.69,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-01","dte":7,"type":"call","volume":150,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.03,"optionLow":73.82,"bid":69.8,"ask":70.4,"last":75.54,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-01","dte":7,"type":"call","volume":70,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.94,"optionLow":70.8,"bid":66.7,"ask":67.3,"last":71.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-01","dte":7,"type":"call","volume":128,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.55,"optionLow":67.57,"bid":63.7,"ask":64.3,"last":68.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-01","dte":7,"type":"call","volume":51,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":82.5,"optionLow":64.6,"bid":60.8,"ask":61.3,"last":66.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-01","dte":7,"type":"call","volume":148,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.32,"optionLow":60.6,"bid":58,"ask":58.4,"last":61.73,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-01","dte":7,"type":"call","volume":222,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.13,"optionLow":57,"bid":55.2,"ask":55.6,"last":59.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-01","dte":7,"type":"call","volume":186,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.75,"optionLow":53,"bid":52.4,"ask":52.9,"last":57,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-01","dte":7,"type":"call","volume":79,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":68.46,"optionLow":53.4,"bid":49.8,"ask":50.2,"last":53.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-01","dte":7,"type":"call","volume":88,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.27,"optionLow":50.33,"bid":47.2,"ask":47.7,"last":50.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-01","dte":7,"type":"call","volume":114,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":62.95,"optionLow":46.67,"bid":44.8,"ask":45.2,"last":48.57,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-01","dte":7,"type":"call","volume":638,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":61.5,"optionLow":44.24,"bid":42.3,"ask":42.7,"last":46.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-01","dte":7,"type":"call","volume":123,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":56.25,"optionLow":41.7,"bid":40,"ask":40.4,"last":42.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-01","dte":7,"type":"call","volume":216,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":55.95,"optionLow":40.03,"bid":37.8,"ask":38.2,"last":41.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-01","dte":7,"type":"call","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":51.42,"optionLow":39.85,"bid":35.6,"ask":36,"last":39.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-01","dte":7,"type":"call","volume":136,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":48.92,"optionLow":36.27,"bid":33.5,"ask":33.9,"last":36.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-02","dte":8,"type":"call","volume":51,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":112.99,"optionLow":98.27,"bid":90.5,"ask":91.5,"last":98.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-02","dte":8,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":101.63,"optionLow":101.63,"bid":87.1,"ask":88.1,"last":101.63,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-02","dte":8,"type":"call","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":103.6,"optionLow":89.4,"bid":83.8,"ask":84.7,"last":99.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-02","dte":8,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.65,"optionLow":92.1,"bid":80.5,"ask":81.4,"last":95.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-02","dte":8,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":96.75,"optionLow":96.75,"bid":77.2,"ask":78.2,"last":96.75,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-02","dte":8,"type":"call","volume":196,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.5,"optionLow":76,"bid":74.1,"ask":75.1,"last":81.26,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-02","dte":8,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.6,"optionLow":85.2,"bid":71,"ask":72,"last":85.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-02","dte":8,"type":"call","volume":55,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":85.19,"optionLow":75.81,"bid":68,"ask":68.9,"last":75.98,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-02","dte":8,"type":"call","volume":29,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":81.97,"optionLow":80.65,"bid":65.1,"ask":66,"last":81.97,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-02","dte":8,"type":"call","volume":19,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":79.07,"optionLow":66.8,"bid":62.2,"ask":63.1,"last":66.92,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-02","dte":8,"type":"call","volume":172,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.3,"optionLow":61.63,"bid":59.4,"ask":60.3,"last":65.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-02","dte":8,"type":"call","volume":11,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":68.79,"optionLow":59.3,"bid":56.7,"ask":57.5,"last":62.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-02","dte":8,"type":"call","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":69,"optionLow":60.85,"bid":54,"ask":54.8,"last":60.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-02","dte":8,"type":"call","volume":37,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":67.04,"optionLow":54.4,"bid":51.4,"ask":52.2,"last":54.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-02","dte":8,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":62.64,"optionLow":59,"bid":48.8,"ask":49.7,"last":59.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-02","dte":8,"type":"call","volume":89,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65,"optionLow":49.4,"bid":46.4,"ask":47.2,"last":49.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-02","dte":8,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.02,"optionLow":56,"bid":44.1,"ask":44.9,"last":59.02,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-02","dte":8,"type":"call","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":56.92,"optionLow":45.77,"bid":41.8,"ask":42.6,"last":46.04,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-02","dte":8,"type":"call","volume":47,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":53.9,"optionLow":42.2,"bid":39.5,"ask":40,"last":45.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-02","dte":8,"type":"call","volume":73,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":51.64,"optionLow":40,"bid":37.4,"ask":38.2,"last":41.42,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-03","dte":9,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":111.35,"optionLow":103.38,"bid":95.2,"ask":96.2,"last":111.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-03","dte":9,"type":"call","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.82,"optionLow":95.63,"bid":91.8,"ask":92.8,"last":98.71,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-03","dte":9,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":112.12,"optionLow":110.37,"bid":88.5,"ask":89.5,"last":112.12,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-03","dte":9,"type":"call","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.1,"optionLow":90.1,"bid":85.2,"ask":86.2,"last":90.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-03","dte":9,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.38,"optionLow":95.22,"bid":82,"ask":83,"last":95.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-03","dte":9,"type":"call","volume":15,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":99.59,"optionLow":82.43,"bid":78.8,"ask":79.9,"last":83.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-03","dte":9,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.5,"optionLow":79.68,"bid":75.8,"ask":76.8,"last":90.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-03","dte":9,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.37,"optionLow":81.45,"bid":72.7,"ask":73.7,"last":81.45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-03","dte":9,"type":"call","volume":27,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.55,"optionLow":73.38,"bid":69.8,"ask":70.8,"last":75.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-03","dte":9,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.34,"optionLow":79.37,"bid":66.9,"ask":67.9,"last":79.37,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-03","dte":9,"type":"call","volume":43,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84.69,"optionLow":67.8,"bid":64.1,"ask":65,"last":70.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-03","dte":9,"type":"call","volume":14,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":81.05,"optionLow":65.04,"bid":61.3,"ask":62.3,"last":66.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-03","dte":9,"type":"call","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":78.89,"optionLow":63.32,"bid":58.6,"ask":59.5,"last":70.77,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-03","dte":9,"type":"call","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":77.05,"optionLow":61.2,"bid":55.9,"ask":56.9,"last":61.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-03","dte":9,"type":"call","volume":310,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.36,"optionLow":59.7,"bid":53.5,"ask":54.3,"last":60.34,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-03","dte":9,"type":"call","volume":110,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":70.1,"optionLow":54.87,"bid":50.9,"ask":51.8,"last":55.89,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-03","dte":9,"type":"call","volume":245,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.39,"optionLow":54.88,"bid":48.6,"ask":49.4,"last":54.88,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-03","dte":9,"type":"call","volume":35,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.57,"optionLow":50.3,"bid":46.1,"ask":47.1,"last":50.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-03","dte":9,"type":"call","volume":14,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":58.8,"optionLow":47.25,"bid":43.8,"ask":44.8,"last":47.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-03","dte":9,"type":"call","volume":45,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":56.04,"optionLow":46.35,"bid":41.6,"ask":42.6,"last":46.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-04","dte":10,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":118.7,"optionLow":107.74,"bid":99.4,"ask":100.4,"last":118.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-04","dte":10,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":115.57,"optionLow":102.76,"bid":96,"ask":97,"last":102.76,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-04","dte":10,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":92.7,"ask":93.7,"last":94.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-04","dte":10,"type":"call","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":108.08,"optionLow":92.93,"bid":89.5,"ask":90.5,"last":92.93,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-04","dte":10,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.99,"optionLow":88.99,"bid":86.3,"ask":87.3,"last":88.99,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-04","dte":10,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":105.65,"optionLow":96.23,"bid":83.1,"ask":84.2,"last":97.84,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-04","dte":10,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":91.8,"optionLow":91.8,"bid":80.1,"ask":81.1,"last":91.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-04","dte":10,"type":"call","volume":288,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":93.5,"optionLow":81.47,"bid":77,"ask":78.1,"last":84.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-04","dte":10,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.18,"optionLow":80.67,"bid":74.1,"ask":75.1,"last":80.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-04","dte":10,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":85.15,"optionLow":74.11,"bid":71.2,"ask":72.2,"last":78.56,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-04","dte":10,"type":"call","volume":32,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":85.52,"optionLow":72.02,"bid":68.4,"ask":69.4,"last":72.02,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-04","dte":10,"type":"call","volume":17,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.42,"optionLow":69.72,"bid":65.6,"ask":66.6,"last":72.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-04","dte":10,"type":"call","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":81.79,"optionLow":66.47,"bid":62.9,"ask":63.9,"last":66.47,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-04","dte":10,"type":"call","volume":49,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":79.93,"optionLow":64.69,"bid":60.3,"ask":61.3,"last":65.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-04","dte":10,"type":"call","volume":53,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.5,"optionLow":61.6,"bid":57.7,"ask":58.7,"last":69.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-04","dte":10,"type":"call","volume":544,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.43,"optionLow":58,"bid":55.2,"ask":56.2,"last":58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-04","dte":10,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.06,"optionLow":57.78,"bid":52.7,"ask":53.7,"last":64.06,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-04","dte":10,"type":"call","volume":178,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65.68,"optionLow":53.05,"bid":50.4,"ask":51.3,"last":54.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-04","dte":10,"type":"call","volume":17,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65.4,"optionLow":52.2,"bid":48.1,"ask":49,"last":54.12,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-04","dte":10,"type":"call","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":62.86,"optionLow":47.67,"bid":45.8,"ask":46.8,"last":49.45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-05","dte":11,"type":"call","volume":371,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":129.64,"optionLow":105.55,"bid":105.2,"ask":106.3,"last":109.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-05","dte":11,"type":"call","volume":204,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":122.92,"optionLow":104.8,"bid":101.9,"ask":103,"last":104.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-05","dte":11,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":119.47,"optionLow":111.27,"bid":98.6,"ask":99.7,"last":111.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-05","dte":11,"type":"call","volume":242,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":118.52,"optionLow":99.49,"bid":95.4,"ask":96.4,"last":99.82,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-05","dte":11,"type":"call","volume":73,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":112,"optionLow":96.7,"bid":92.2,"ask":93.3,"last":97.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-05","dte":11,"type":"call","volume":1563,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.36,"optionLow":90.08,"bid":89.1,"ask":90.1,"last":94.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-05","dte":11,"type":"call","volume":15,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":103.24,"optionLow":90.11,"bid":86,"ask":87,"last":90.11,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-05","dte":11,"type":"call","volume":90,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":103.43,"optionLow":86.94,"bid":83,"ask":84,"last":87.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-05","dte":11,"type":"call","volume":143,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":101.27,"optionLow":80.6,"bid":80,"ask":81,"last":86.18,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-05","dte":11,"type":"call","volume":333,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":96.01,"optionLow":79.66,"bid":77.1,"ask":78.1,"last":80.71,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-05","dte":11,"type":"call","volume":230,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.3,"optionLow":75.57,"bid":74.2,"ask":75.3,"last":78.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-05","dte":11,"type":"call","volume":419,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.14,"optionLow":74.64,"bid":71.5,"ask":72.5,"last":75.86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-05","dte":11,"type":"call","volume":362,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.8,"optionLow":71.72,"bid":68.7,"ask":69.7,"last":73.22,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-05","dte":11,"type":"call","volume":595,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.37,"optionLow":68.7,"bid":66.1,"ask":67.1,"last":70.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-05","dte":11,"type":"call","volume":389,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.1,"optionLow":65.77,"bid":63.5,"ask":64.4,"last":66.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-05","dte":11,"type":"call","volume":2146,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":81,"optionLow":62.5,"bid":60.9,"ask":61.9,"last":65.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-05","dte":11,"type":"call","volume":73,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":78,"optionLow":59.18,"bid":58.3,"ask":59.4,"last":61.28,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-05","dte":11,"type":"call","volume":550,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.08,"optionLow":58.2,"bid":55.9,"ask":56.9,"last":60.45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-05","dte":11,"type":"call","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":70.63,"optionLow":54.48,"bid":53.6,"ask":54.6,"last":56.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-05","dte":11,"type":"call","volume":241,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":69,"optionLow":53.57,"bid":51.3,"ask":52.2,"last":54.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-08","dte":14,"type":"call","volume":46,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":132.63,"optionLow":111.94,"bid":111.5,"ask":112.6,"last":114.14,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-08","dte":14,"type":"call","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":128.58,"optionLow":122.26,"bid":108.1,"ask":109.3,"last":122.26,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-08","dte":14,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":106,"last":104.32,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-08","dte":14,"type":"call","volume":39,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":124.47,"optionLow":105.69,"bid":101.7,"ask":102.8,"last":105.69,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-08","dte":14,"type":"call","volume":60,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":105.32,"optionLow":105.32,"bid":98.5,"ask":99.6,"last":105.32,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-08","dte":14,"type":"call","volume":43,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":115.84,"optionLow":97.95,"bid":95.4,"ask":96.5,"last":99.52,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-08","dte":14,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":100.4,"optionLow":98.9,"bid":92.3,"ask":93.4,"last":100.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-08","dte":14,"type":"call","volume":50,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.47,"optionLow":92.8,"bid":89.3,"ask":90.4,"last":93.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-08","dte":14,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":105.02,"optionLow":92.47,"bid":86.3,"ask":87.4,"last":103.63,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-08","dte":14,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":98.1,"optionLow":90.9,"bid":83.4,"ask":84.5,"last":98.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-08","dte":14,"type":"call","volume":148,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":99.46,"optionLow":82.96,"bid":80.6,"ask":81.6,"last":84.89,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-08","dte":14,"type":"call","volume":333,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.86,"optionLow":81.49,"bid":77.7,"ask":78.8,"last":83.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-08","dte":14,"type":"call","volume":71,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.98,"optionLow":79.26,"bid":74.9,"ask":76,"last":83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-08","dte":14,"type":"call","volume":314,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.8,"optionLow":77.6,"bid":72.2,"ask":73.3,"last":78.03,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-08","dte":14,"type":"call","volume":131,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.3,"optionLow":79.46,"bid":69.7,"ask":70.7,"last":79.83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-08","dte":14,"type":"call","volume":965,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.39,"optionLow":69.3,"bid":67.1,"ask":68.1,"last":69.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-08","dte":14,"type":"call","volume":41,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":81.9,"optionLow":68.7,"bid":64.6,"ask":65.6,"last":68.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-08","dte":14,"type":"call","volume":107,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":80.6,"optionLow":64.5,"bid":62.1,"ask":63.1,"last":67.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-08","dte":14,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-08","dte":14,"type":"call","volume":50,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.36,"optionLow":59.8,"bid":57.3,"ask":58.3,"last":61.45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-09","dte":15,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":121.4,"optionLow":121.4,"bid":115.5,"ask":116.7,"last":121.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-09","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":112.2,"ask":113.4,"last":112.34,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-09","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":110.1,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-09","dte":15,"type":"call","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":120.89,"optionLow":120.89,"bid":105.7,"ask":106.9,"last":120.89,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-09","dte":15,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":119,"optionLow":117.33,"bid":102.5,"ask":103.7,"last":117.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-09","dte":15,"type":"call","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":114.95,"optionLow":112.9,"bid":99.4,"ask":100.6,"last":112.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-09","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":97.5,"last":71.32,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-09","dte":15,"type":"call","volume":11,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":111.47,"optionLow":103.12,"bid":93.3,"ask":94.5,"last":111.47,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-09","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":91.5,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-09","dte":15,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.7,"optionLow":91.35,"bid":87.4,"ask":88.5,"last":95.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-09","dte":15,"type":"call","volume":45,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.82,"optionLow":85.8,"bid":84.5,"ask":85.7,"last":97.82,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-09","dte":15,"type":"call","volume":48,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.4,"optionLow":85.64,"bid":81.7,"ask":82.8,"last":85.64,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-09","dte":15,"type":"call","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":91.75,"optionLow":87,"bid":78.9,"ask":80.1,"last":87.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-09","dte":15,"type":"call","volume":87,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":96.2,"optionLow":79.6,"bid":76.2,"ask":77.3,"last":79.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-09","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.7,"optionLow":81,"bid":73.5,"ask":74.7,"last":81,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-09","dte":15,"type":"call","volume":42,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.43,"optionLow":74.84,"bid":70.9,"ask":72,"last":75.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-09","dte":15,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":74.95,"optionLow":74.95,"bid":68.4,"ask":69.5,"last":74.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-09","dte":15,"type":"call","volume":24,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":82.83,"optionLow":73.73,"bid":65.9,"ask":67,"last":77.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-09","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-09","dte":15,"type":"call","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.15,"optionLow":65,"bid":61,"ask":62.1,"last":73.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-10","dte":16,"type":"call","volume":19,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":127.3,"optionLow":127.3,"bid":120.6,"ask":121.8,"last":127.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-10","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":125.94,"optionLow":120.7,"bid":117.3,"ask":118.5,"last":125.94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-10","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":114.1,"ask":115.3,"last":107.24,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-10","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":110.9,"ask":112.1,"last":102.83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-10","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":107.7,"ask":108.9,"last":99.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-10","dte":16,"type":"call","volume":79,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":126.9,"optionLow":110.5,"bid":104.6,"ask":105.8,"last":118.13,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-10","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":101.5,"ask":102.7,"last":100.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-10","dte":16,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":111.22,"optionLow":111.22,"bid":98.5,"ask":99.6,"last":111.22,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-10","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":103.67,"optionLow":102.48,"bid":95.4,"ask":96.7,"last":103.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-10","dte":16,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.02,"optionLow":101.98,"bid":92.5,"ask":93.7,"last":110.02,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-10","dte":16,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.1,"optionLow":94,"bid":89.6,"ask":90.8,"last":94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-10","dte":16,"type":"call","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":102.51,"optionLow":90.4,"bid":86.8,"ask":88,"last":94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-10","dte":16,"type":"call","volume":256,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":99.61,"optionLow":91.88,"bid":84,"ask":85.2,"last":91.88,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-10","dte":16,"type":"call","volume":110,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":96.72,"optionLow":86.7,"bid":81.2,"ask":82.4,"last":86.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-10","dte":16,"type":"call","volume":85,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":93.7,"optionLow":86.41,"bid":78.6,"ask":79.8,"last":86.41,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-10","dte":16,"type":"call","volume":59,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.1,"optionLow":79.49,"bid":75.9,"ask":77.1,"last":80.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-10","dte":16,"type":"call","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":85.6,"optionLow":81.1,"bid":73.3,"ask":74.5,"last":85.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-10","dte":16,"type":"call","volume":17,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84.7,"optionLow":75.08,"bid":70.8,"ask":72,"last":75.08,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-10","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-10","dte":16,"type":"call","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":81.02,"optionLow":75.87,"bid":65.9,"ask":67.1,"last":76.88,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-11","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":137.6,"optionLow":137.6,"bid":124.7,"ask":125.9,"last":137.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-11","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":130.86,"optionLow":130.86,"bid":121.4,"ask":122.6,"last":130.86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-11","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":119.4,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-11","dte":17,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":130.81,"optionLow":127.84,"bid":114.9,"ask":116.2,"last":127.84,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-11","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":113,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-11","dte":17,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":129,"optionLow":121.15,"bid":108.6,"ask":109.9,"last":123.28,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-11","dte":17,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":108.55,"optionLow":108.55,"bid":105.5,"ask":106.8,"last":108.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-11","dte":17,"type":"call","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":124.3,"optionLow":119.13,"bid":102.5,"ask":103.7,"last":124.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-11","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100.7,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-11","dte":17,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":101.58,"optionLow":101.58,"bid":96.6,"ask":97.8,"last":101.58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-11","dte":17,"type":"call","volume":168,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.66,"optionLow":95.96,"bid":93.6,"ask":94.9,"last":99.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-11","dte":17,"type":"call","volume":48,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":98.3,"optionLow":96.5,"bid":90.8,"ask":92,"last":96.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-11","dte":17,"type":"call","volume":63,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":104.43,"optionLow":94,"bid":88,"ask":89.2,"last":94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-11","dte":17,"type":"call","volume":29,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":100.1,"optionLow":96.2,"bid":85.2,"ask":86.5,"last":97.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-11","dte":17,"type":"call","volume":62,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":100.9,"optionLow":94.2,"bid":82.5,"ask":83.8,"last":100.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-11","dte":17,"type":"call","volume":28,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.12,"optionLow":85.95,"bid":79.9,"ask":81.1,"last":85.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-11","dte":17,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.62,"optionLow":88.2,"bid":77.3,"ask":78.5,"last":89.62,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-11","dte":17,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.88,"optionLow":86.88,"bid":74.7,"ask":75.9,"last":86.88,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-11","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-11","dte":17,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.48,"optionLow":73.48,"bid":69.7,"ask":71,"last":73.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-12","dte":18,"type":"call","volume":164,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":153.34,"optionLow":132.4,"bid":129.4,"ask":130.7,"last":133.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-12","dte":18,"type":"call","volume":46,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":147.3,"optionLow":131.6,"bid":126.1,"ask":127.4,"last":134,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-12","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":122.9,"ask":124.1,"last":114.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-12","dte":18,"type":"call","volume":34,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":137.9,"optionLow":124.68,"bid":119.6,"ask":120.9,"last":128.07,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-12","dte":18,"type":"call","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":135,"optionLow":121.33,"bid":116.5,"ask":117.7,"last":121.79,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-12","dte":18,"type":"call","volume":198,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":132.27,"optionLow":114.95,"bid":113.3,"ask":114.6,"last":117.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-12","dte":18,"type":"call","volume":91,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":116.4,"optionLow":114.55,"bid":110.2,"ask":111.5,"last":114.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-12","dte":18,"type":"call","volume":49,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":124.38,"optionLow":111.35,"bid":107.2,"ask":108.4,"last":111.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-12","dte":18,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":125.7,"optionLow":107.78,"bid":104.1,"ask":105.4,"last":108.83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-12","dte":18,"type":"call","volume":15,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":121.68,"optionLow":104.8,"bid":101.2,"ask":102.4,"last":104.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-12","dte":18,"type":"call","volume":1067,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":119.02,"optionLow":101.48,"bid":98.3,"ask":99.5,"last":102.49,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-12","dte":18,"type":"call","volume":33,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.75,"optionLow":98.3,"bid":95.4,"ask":96.6,"last":99.19,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-12","dte":18,"type":"call","volume":83,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.2,"optionLow":98.8,"bid":92.6,"ask":93.8,"last":100.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-12","dte":18,"type":"call","volume":216,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.52,"optionLow":92.64,"bid":89.8,"ask":91,"last":97.01,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-12","dte":18,"type":"call","volume":213,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":107.3,"optionLow":96.4,"bid":87.1,"ask":88.3,"last":101,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-12","dte":18,"type":"call","volume":423,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":105,"optionLow":86.45,"bid":84.4,"ask":85.6,"last":88.17,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-12","dte":18,"type":"call","volume":18,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":99.2,"optionLow":86.8,"bid":81.8,"ask":83,"last":86.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-12","dte":18,"type":"call","volume":84,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":98.12,"optionLow":84.5,"bid":79.2,"ask":80.4,"last":86.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-12","dte":18,"type":"call","volume":1007,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.77,"optionLow":79.88,"bid":76.6,"ask":77.9,"last":91.99,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-12","dte":18,"type":"call","volume":96,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.95,"optionLow":78.55,"bid":74.1,"ask":75.4,"last":78.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612C07520000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-15","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":157.8,"ask":159.1,"last":136.47,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-15","dte":21,"type":"call","volume":49,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":170.82,"optionLow":154.3,"bid":150.8,"ask":152.1,"last":154.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-15","dte":21,"type":"call","volume":24,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":158.95,"optionLow":148.18,"bid":143.9,"ask":145.2,"last":153.07,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-15","dte":21,"type":"call","volume":14,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":153.06,"optionLow":149.64,"bid":137.1,"ask":138.5,"last":149.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-15","dte":21,"type":"call","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":152.36,"optionLow":149.24,"bid":133.8,"ask":135.1,"last":149.24,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-15","dte":21,"type":"call","volume":36,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":150.9,"optionLow":139.54,"bid":130.5,"ask":131.8,"last":143,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-15","dte":21,"type":"call","volume":26,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":142.7,"optionLow":137.12,"bid":124.1,"ask":125.4,"last":137.12,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-15","dte":21,"type":"call","volume":46,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":138.22,"optionLow":121.38,"bid":117.7,"ask":119.1,"last":121.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-15","dte":21,"type":"call","volume":42,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":128.2,"optionLow":115.9,"bid":111.6,"ask":113,"last":119.61,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-15","dte":21,"type":"call","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":121.5,"optionLow":112.93,"bid":105.7,"ask":107,"last":117.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-15","dte":21,"type":"call","volume":76,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":123.32,"optionLow":107.31,"bid":102.7,"ask":104.1,"last":107.31,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-15","dte":21,"type":"call","volume":38,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":116.85,"optionLow":106.1,"bid":99.9,"ask":101.2,"last":106.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-15","dte":21,"type":"call","volume":203,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":113.92,"optionLow":97.19,"bid":94.3,"ask":95.6,"last":97.57,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-15","dte":21,"type":"call","volume":187,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":107.13,"optionLow":90.15,"bid":88.8,"ask":90.2,"last":92.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-15","dte":21,"type":"call","volume":42,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":100.92,"optionLow":86.68,"bid":83.6,"ask":84.9,"last":86.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-15","dte":21,"type":"call","volume":28,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.17,"optionLow":83.93,"bid":78.5,"ask":79.9,"last":83.93,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-15","dte":21,"type":"call","volume":143,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.8,"optionLow":77.6,"bid":76.1,"ask":77.4,"last":78.86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-15","dte":21,"type":"call","volume":25,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.72,"optionLow":86.31,"bid":73.7,"ask":75,"last":86.31,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-15","dte":21,"type":"call","volume":38,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":87.16,"optionLow":81.01,"bid":69,"ask":70.3,"last":81.01,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-15","dte":21,"type":"call","volume":197,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":80.66,"optionLow":68.06,"bid":64.5,"ask":65.8,"last":68.06,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615C07550000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-16","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":162.54,"optionLow":162.54,"bid":161.2,"ask":162.5,"last":162.54,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-16","dte":22,"type":"call","volume":30,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":173.5,"optionLow":168.91,"bid":154.1,"ask":155.5,"last":171.17,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-16","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":161.96,"optionLow":158.19,"bid":147.2,"ask":148.6,"last":158.19,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-16","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":157.33,"optionLow":154.7,"bid":140.5,"ask":141.9,"last":154.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-16","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":153.93,"optionLow":142.37,"bid":137.2,"ask":138.5,"last":142.37,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-16","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":133.9,"ask":135.3,"last":127.51,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-16","dte":22,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":140.32,"optionLow":139.39,"bid":127.3,"ask":128.8,"last":139.39,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-16","dte":22,"type":"call","volume":419,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":140,"optionLow":126.1,"bid":121,"ask":122.5,"last":126.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-16","dte":22,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":130.4,"optionLow":129.62,"bid":115,"ask":116.4,"last":129.62,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-16","dte":22,"type":"call","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":131.6,"optionLow":112.4,"bid":109,"ask":110.4,"last":122.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-16","dte":22,"type":"call","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":119.15,"optionLow":110.6,"bid":106.1,"ask":107.5,"last":111.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-16","dte":22,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.1,"optionLow":109.68,"bid":103.2,"ask":104.6,"last":109.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-16","dte":22,"type":"call","volume":53,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.7,"optionLow":102.01,"bid":97.6,"ask":99,"last":102.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-16","dte":22,"type":"call","volume":250,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":114.3,"optionLow":95.68,"bid":92.2,"ask":93.5,"last":96.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-16","dte":22,"type":"call","volume":19,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":112,"optionLow":98.75,"bid":86.9,"ask":88.2,"last":105.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-16","dte":22,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.96,"optionLow":93.45,"bid":81.8,"ask":83.2,"last":93.45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-16","dte":22,"type":"call","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.09,"optionLow":83.16,"bid":79.3,"ask":80.7,"last":83.16,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-16","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":76.9,"ask":78.2,"last":69.63,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-16","dte":22,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.65,"optionLow":76.58,"bid":72.2,"ask":73.5,"last":76.58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-16","dte":22,"type":"call","volume":25,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":79.28,"optionLow":76.68,"bid":67.6,"ask":69,"last":76.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616C07550000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-17","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":166.3,"ask":167.8,"last":129.57,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-17","dte":23,"type":"call","volume":22,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":175.69,"optionLow":163.8,"bid":159.5,"ask":160.8,"last":165.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-17","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":152.6,"ask":154,"last":121.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-17","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":162.05,"optionLow":162.05,"bid":145.9,"ask":147.3,"last":162.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-17","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":158.65,"optionLow":158.65,"bid":142.6,"ask":144,"last":158.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-17","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":139.4,"ask":140.7,"last":130.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-17","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":132.9,"ask":134.3,"last":124.94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-17","dte":23,"type":"call","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":146.57,"optionLow":129.31,"bid":126.7,"ask":128,"last":129.31,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-17","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":127.59,"optionLow":127.59,"bid":120.5,"ask":121.9,"last":127.59,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-17","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":114.6,"ask":116,"last":98.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-17","dte":23,"type":"call","volume":25,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":128.2,"optionLow":115.6,"bid":111.6,"ask":113,"last":116.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-17","dte":23,"type":"call","volume":26,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":123.84,"optionLow":112.8,"bid":108.8,"ask":110.2,"last":112.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-17","dte":23,"type":"call","volume":22,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":116,"optionLow":113.7,"bid":103.1,"ask":104.5,"last":115.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-17","dte":23,"type":"call","volume":78,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":118,"optionLow":101,"bid":97.7,"ask":99.1,"last":104,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-17","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93.8,"last":73.04,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-17","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.52,"optionLow":92.52,"bid":87.2,"ask":88.7,"last":92.52,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-17","dte":23,"type":"call","volume":57,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.88,"optionLow":88,"bid":84.8,"ask":86.2,"last":88,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-17","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.12,"optionLow":95.12,"bid":82.3,"ask":83.7,"last":95.12,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-17","dte":23,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.8,"optionLow":83,"bid":77.6,"ask":79,"last":83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-17","dte":23,"type":"call","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.95,"optionLow":77.88,"bid":73,"ask":74.4,"last":83.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-18","dte":24,"type":"call","volume":15,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":164.34,"optionLow":157.99,"bid":146.7,"ask":148.8,"last":160.58,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-18","dte":24,"type":"call","volume":108,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":163.7,"optionLow":150,"bid":143.4,"ask":145.5,"last":153.2,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-18","dte":24,"type":"call","volume":11,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":155.62,"optionLow":155.62,"bid":140.1,"ask":142.3,"last":155.62,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-18","dte":24,"type":"call","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":155.69,"optionLow":152.36,"bid":136.9,"ask":139.1,"last":155.69,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-18","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":135.9,"last":125.3,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-18","dte":24,"type":"call","volume":497,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":151.1,"optionLow":136.63,"bid":130.6,"ask":132.8,"last":136.75,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-18","dte":24,"type":"call","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":148,"optionLow":134.54,"bid":127.5,"ask":129.6,"last":134.54,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-18","dte":24,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":144.7,"optionLow":136.25,"bid":124.5,"ask":126.6,"last":144.45,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-18","dte":24,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":136.91,"optionLow":122.8,"bid":121.4,"ask":123.6,"last":136.91,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-18","dte":24,"type":"call","volume":38,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":141,"optionLow":121.3,"bid":118.5,"ask":120.6,"last":121.5,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-18","dte":24,"type":"call","volume":272,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":131.75,"optionLow":120,"bid":115.5,"ask":117.6,"last":120,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-18","dte":24,"type":"call","volume":97,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":127.5,"optionLow":113.9,"bid":112.6,"ask":114.7,"last":119.3,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-18","dte":24,"type":"call","volume":158,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":127.96,"optionLow":112.05,"bid":109.7,"ask":111.9,"last":112.74,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-18","dte":24,"type":"call","volume":3190,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":126.9,"optionLow":109.1,"bid":106.9,"ask":109,"last":111.5,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-18","dte":24,"type":"call","volume":3853,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":123.5,"optionLow":106.5,"bid":104.1,"ask":106.3,"last":110,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-18","dte":24,"type":"call","volume":7501,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":123.4,"optionLow":103.8,"bid":101.4,"ask":103.5,"last":105.76,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-18","dte":24,"type":"call","volume":5301,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":118.5,"optionLow":104,"bid":98.7,"ask":100.8,"last":105.9,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-18","dte":24,"type":"call","volume":4390,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":115.6,"optionLow":99.8,"bid":96,"ask":98.1,"last":100.43,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-18","dte":24,"type":"call","volume":730,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":111,"optionLow":97.88,"bid":93.4,"ask":95.5,"last":97.88,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-18","dte":24,"type":"call","volume":393,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110,"optionLow":94.5,"bid":90.8,"ask":93,"last":94.5,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618C07520000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-22","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":177.7,"ask":179.1,"last":162.21,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-22","dte":28,"type":"call","volume":104,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":187.13,"optionLow":175.65,"bid":170.8,"ask":172.2,"last":175.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-22","dte":28,"type":"call","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":181.6,"optionLow":180.7,"bid":163.8,"ask":165.4,"last":181.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-22","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":157.3,"ask":158.7,"last":150.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-22","dte":28,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":169.26,"optionLow":158.65,"bid":153.8,"ask":155.4,"last":158.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-22","dte":28,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":149.85,"optionLow":149.85,"bid":150.7,"ask":152.1,"last":149.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-22","dte":28,"type":"call","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":162.9,"optionLow":151.8,"bid":144.2,"ask":145.7,"last":162.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-22","dte":28,"type":"call","volume":41,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":153.61,"optionLow":141.53,"bid":137.9,"ask":139.4,"last":143.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-22","dte":28,"type":"call","volume":101,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":148.35,"optionLow":136.06,"bid":131.7,"ask":133.2,"last":145.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-22","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":125.7,"ask":127.2,"last":118.41,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-22","dte":28,"type":"call","volume":95,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":138.7,"optionLow":123,"bid":122.8,"ask":124.3,"last":128.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-22","dte":28,"type":"call","volume":39,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":136,"optionLow":125.9,"bid":119.9,"ask":121.3,"last":132.37,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-22","dte":28,"type":"call","volume":38,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":133.1,"optionLow":121.62,"bid":114.2,"ask":115.6,"last":121.62,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-22","dte":28,"type":"call","volume":139,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":127.2,"optionLow":111.6,"bid":108.6,"ask":110.1,"last":111.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-22","dte":28,"type":"call","volume":29,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":119,"optionLow":115.1,"bid":103.2,"ask":104.7,"last":115.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-22","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-22","dte":28,"type":"call","volume":74,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":113.97,"optionLow":100.72,"bid":95.4,"ask":96.9,"last":102.97,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-22","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-22","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-22","dte":28,"type":"call","volume":100,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":101.3,"optionLow":86,"bid":83.2,"ask":84.7,"last":86.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622C07550000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-23","dte":29,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":195.6,"optionLow":195.6,"bid":180.9,"ask":182.3,"last":195.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":174,"ask":175.4,"last":165.15,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":167.2,"ask":168.6,"last":158.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":160.3,"ask":161.9,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":157.1,"ask":158.6,"last":142.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":153.9,"ask":155.4,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":147.5,"ask":148.9,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-23","dte":29,"type":"call","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":161.6,"optionLow":149.54,"bid":141.2,"ask":142.6,"last":149.54,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":135,"ask":136.5,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-23","dte":29,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":141.83,"optionLow":130.8,"bid":129,"ask":130.5,"last":141.83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-23","dte":29,"type":"call","volume":42,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":143.73,"optionLow":142.6,"bid":126,"ask":127.5,"last":142.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-23","dte":29,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":131.17,"optionLow":131.17,"bid":123.1,"ask":124.6,"last":131.17,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-23","dte":29,"type":"call","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":130.3,"optionLow":125.5,"bid":117.4,"ask":118.9,"last":130.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-23","dte":29,"type":"call","volume":48,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":129.97,"optionLow":124.82,"bid":111.8,"ask":113.3,"last":128.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":107.9,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-23","dte":29,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.87,"optionLow":108.04,"bid":98.5,"ask":100,"last":109.87,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-23","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-23","dte":29,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":101.9,"optionLow":90.7,"bid":86.3,"ask":87.7,"last":90.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623C07550000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":184.3,"ask":185.8,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-24","dte":30,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":177.4,"ask":178.8,"last":162,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":170.6,"ask":172,"last":155.71,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":163.9,"ask":165.4,"last":134.51,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-24","dte":30,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":175.3,"optionLow":175.3,"bid":160.6,"ask":162.1,"last":175.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-24","dte":30,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":175.4,"optionLow":175.4,"bid":157.2,"ask":158.8,"last":175.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":150.9,"ask":152.4,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-24","dte":30,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":162.2,"optionLow":162.2,"bid":144.6,"ask":146.1,"last":162.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":139.9,"last":135.08,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":132.4,"ask":133.9,"last":104.88,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-24","dte":30,"type":"call","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":134.86,"optionLow":134.6,"bid":129.4,"ask":130.9,"last":134.86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":126.5,"ask":128,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-24","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":132.48,"optionLow":124.5,"bid":120.8,"ask":122.3,"last":124.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-24","dte":30,"type":"call","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":126.23,"optionLow":123.9,"bid":115.2,"ask":116.7,"last":123.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-24","dte":30,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":117.4,"optionLow":117.4,"bid":109.8,"ask":111.2,"last":117.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":101.9,"ask":103.4,"last":104.69,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-24","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-24","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97,"optionLow":96.4,"bid":89.6,"ask":91,"last":97,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624C07550000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-25","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":187.5,"ask":189,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-25","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":195.5,"optionLow":195.5,"bid":180.6,"ask":182.1,"last":195.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-25","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":173.8,"ask":175.3,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-25","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":167.2,"ask":168.6,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-25","dte":31,"type":"call","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":182,"optionLow":168.3,"bid":163.9,"ask":165.4,"last":168.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-25","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":160.6,"ask":162.1,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-25","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":170.94,"optionLow":170.94,"bid":154.2,"ask":155.7,"last":170.94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-25","dte":31,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":163.92,"optionLow":161.5,"bid":147.9,"ask":149.4,"last":163.03,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-25","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":141.7,"ask":143.2,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-25","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":151.72,"optionLow":151.72,"bid":135.7,"ask":137.2,"last":151.72,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-25","dte":31,"type":"call","volume":40,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":145.9,"optionLow":135.8,"bid":132.7,"ask":134.2,"last":135.99,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-25","dte":31,"type":"call","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":145.67,"optionLow":135.9,"bid":129.8,"ask":131.3,"last":145.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-25","dte":31,"type":"call","volume":30,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":138.6,"optionLow":130.2,"bid":124,"ask":125.6,"last":138.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-25","dte":31,"type":"call","volume":33,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":138.6,"optionLow":125.65,"bid":118.5,"ask":119.9,"last":131.31,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-25","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":113,"ask":114.5,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-25","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-25","dte":31,"type":"call","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":122.87,"optionLow":119.71,"bid":105.1,"ask":106.6,"last":119.71,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-25","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-25","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-25","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":104.8,"optionLow":104.8,"bid":92.6,"ask":94.1,"last":104.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-26","dte":32,"type":"call","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":183.47,"optionLow":173.7,"bid":168.2,"ask":169.6,"last":173.74,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-26","dte":32,"type":"call","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":185.96,"optionLow":175,"bid":164.9,"ask":166.3,"last":177.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-26","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-26","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":158.5,"ask":159.9,"last":126.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-26","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-26","dte":32,"type":"call","volume":56,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":174.2,"optionLow":158.52,"bid":152.1,"ask":153.6,"last":159.32,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-26","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-26","dte":32,"type":"call","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":165.78,"optionLow":153.9,"bid":146,"ask":147.4,"last":153.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-26","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-26","dte":32,"type":"call","volume":36,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":161.17,"optionLow":142.4,"bid":139.9,"ask":141.4,"last":142.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-26","dte":32,"type":"call","volume":53,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":157.25,"optionLow":140.1,"bid":136.9,"ask":138.4,"last":141.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-26","dte":32,"type":"call","volume":33,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":143.01,"optionLow":139.6,"bid":134,"ask":135.4,"last":139.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-26","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-26","dte":32,"type":"call","volume":136,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":146.21,"optionLow":131,"bid":128.2,"ask":129.6,"last":136.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-26","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-26","dte":32,"type":"call","volume":262,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":143.5,"optionLow":125,"bid":122.6,"ask":124,"last":125.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-26","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-26","dte":32,"type":"call","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":123.5,"optionLow":123.5,"bid":117.1,"ask":118.5,"last":123.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-26","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-26","dte":32,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":126.1,"optionLow":114.73,"bid":111.7,"ask":113.1,"last":114.73,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626C07520000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-29","dte":35,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":330.15,"optionLow":328.47,"bid":318.1,"ask":328.6,"last":330.15,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-29","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":297.7,"ask":308.2,"last":282.72,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-29","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":277.8,"ask":288.2,"last":266.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-29","dte":35,"type":"call","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":288.6,"optionLow":274.35,"bid":258.2,"ask":268.6,"last":279.11,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-29","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":243.1,"ask":244.6,"last":209.03,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-29","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":244.43,"optionLow":244.43,"bid":224.5,"ask":226,"last":244.43,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-29","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":206.5,"ask":208,"last":190.15,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-29","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":207.86,"optionLow":200.3,"bid":189.1,"ask":190.6,"last":207.86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-29","dte":35,"type":"call","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":188.48,"optionLow":185.24,"bid":172.4,"ask":173.9,"last":185.24,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-29","dte":35,"type":"call","volume":16,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":173.79,"optionLow":170.5,"bid":156.4,"ask":157.9,"last":173.79,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-29","dte":35,"type":"call","volume":41,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":161.55,"optionLow":144.22,"bid":141.1,"ask":142.7,"last":155.16,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-29","dte":35,"type":"call","volume":39,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":142.79,"optionLow":134.2,"bid":126.7,"ask":128.3,"last":134.89,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-29","dte":35,"type":"call","volume":44,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":126.61,"optionLow":119.65,"bid":113.2,"ask":114.7,"last":125.52,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-29","dte":35,"type":"call","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":111.11,"optionLow":110.8,"bid":100.5,"ask":102.1,"last":110.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-29","dte":35,"type":"call","volume":55,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":106.38,"optionLow":91.7,"bid":88.8,"ask":90.3,"last":91.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-29","dte":35,"type":"call","volume":41,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.07,"optionLow":81.33,"bid":78,"ask":79.5,"last":81.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-29","dte":35,"type":"call","volume":45,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":81.14,"optionLow":73.53,"bid":68.1,"ask":69.6,"last":73.53,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-29","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.2,"optionLow":67.53,"bid":59.1,"ask":60.6,"last":69.94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-29","dte":35,"type":"call","volume":22,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":56.7,"optionLow":54.78,"bid":51.2,"ask":52.5,"last":54.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-29","dte":35,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":54.72,"optionLow":48.8,"bid":43.9,"ask":45.2,"last":54.72,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629C07700000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-30","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":193.15,"optionLow":191.76,"bid":175.3,"ask":176.6,"last":192.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-30","dte":36,"type":"call","volume":16,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":189.23,"optionLow":186.07,"bid":172,"ask":173.4,"last":189.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-30","dte":36,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":183.05,"optionLow":177.2,"bid":168.8,"ask":170.2,"last":177.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-30","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":179.7,"optionLow":179.7,"bid":165.6,"ask":167,"last":179.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-30","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":175,"optionLow":175,"bid":162.3,"ask":163.8,"last":175,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-30","dte":36,"type":"call","volume":41,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":178.3,"optionLow":166.47,"bid":159.3,"ask":160.7,"last":174.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-30","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":172.58,"optionLow":172.58,"bid":156.2,"ask":157.6,"last":172.58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-30","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":153.1,"ask":154.5,"last":149.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-30","dte":36,"type":"call","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":166.48,"optionLow":166.48,"bid":150.1,"ask":151.5,"last":166.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-30","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":147.1,"ask":148.4,"last":136,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-30","dte":36,"type":"call","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":160.8,"optionLow":153,"bid":144.1,"ask":145.5,"last":160.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-30","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":154.88,"optionLow":154.88,"bid":141.1,"ask":142.5,"last":154.88,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-30","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":138.2,"ask":139.6,"last":110.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-30","dte":36,"type":"call","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":154.9,"optionLow":143.14,"bid":135.3,"ask":136.7,"last":151.03,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-30","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":150.02,"optionLow":140.27,"bid":132.5,"ask":133.9,"last":147.49,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-30","dte":36,"type":"call","volume":80,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":150,"optionLow":133.58,"bid":129.7,"ask":131,"last":135.42,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-30","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":140.86,"optionLow":134.59,"bid":126.9,"ask":128.3,"last":134.59,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-30","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":130.93,"optionLow":129.28,"bid":124.1,"ask":125.5,"last":130.93,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-30","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":134.52,"optionLow":134.52,"bid":121.4,"ask":122.8,"last":134.52,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-30","dte":36,"type":"call","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":138.78,"optionLow":126.45,"bid":118.7,"ask":120.1,"last":131.72,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630C07520000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":323.4,"ask":334.5,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":304.1,"ask":314.2,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":283.3,"ask":294.3,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":263.9,"ask":274.9,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":248.9,"ask":250.4,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":230.4,"ask":231.9,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":212.5,"ask":214,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-01","dte":37,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":204.2,"optionLow":201.9,"bid":195.2,"ask":196.7,"last":201.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":178.5,"ask":180,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":162.5,"ask":164,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-01","dte":37,"type":"call","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":163.8,"optionLow":161.2,"bid":147.2,"ask":148.8,"last":161.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-01","dte":37,"type":"call","volume":16,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":153.17,"optionLow":140.4,"bid":132.7,"ask":134.3,"last":151.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-01","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":132.27,"optionLow":132.27,"bid":119.1,"ask":120.7,"last":132.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-01","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":108,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-01","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":106.32,"optionLow":106.32,"bid":94.5,"ask":96.1,"last":106.32,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-01","dte":37,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.94,"optionLow":95.94,"bid":83.5,"ask":85.1,"last":95.94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-01","dte":37,"type":"call","volume":56,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.48,"optionLow":84.9,"bid":73.4,"ask":74.9,"last":86.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-01","dte":37,"type":"call","volume":56,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.43,"optionLow":74.95,"bid":64.2,"ask":65.7,"last":76.43,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-01","dte":37,"type":"call","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.6,"optionLow":64.65,"bid":56,"ask":57.3,"last":66.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-01","dte":37,"type":"call","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59,"optionLow":53.33,"bid":48.3,"ask":49.7,"last":58.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701C07700000","inTheMoney":false},{"strike":7390,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-02","dte":38,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":213.72,"optionLow":213.72,"bid":200.8,"ask":202.3,"last":213.72,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-02","dte":38,"type":"call","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":200.77,"optionLow":196.48,"bid":184,"ask":185.6,"last":196.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-02","dte":38,"type":"call","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":185.2,"optionLow":181.88,"bid":168,"ask":169.5,"last":185.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-02","dte":38,"type":"call","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":165.68,"optionLow":165.64,"bid":152.6,"ask":154.2,"last":165.64,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-02","dte":38,"type":"call","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":152.83,"optionLow":143.43,"bid":138.1,"ask":139.7,"last":145.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-02","dte":38,"type":"call","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":139.41,"optionLow":138.41,"bid":124.3,"ask":125.9,"last":139.41,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-02","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-02","dte":38,"type":"call","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":124.98,"optionLow":121.18,"bid":111.4,"ask":113,"last":121.18,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702C07550000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-09","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709C07700000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-26","dte":1,"type":"put","volume":2950,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":18.9,"optionLow":8.3,"bid":15.3,"ask":15.7,"last":12.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-26","dte":1,"type":"put","volume":1875,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":20.5,"optionLow":8.62,"bid":16.4,"ask":16.8,"last":13.28,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-26","dte":1,"type":"put","volume":1194,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":22.01,"optionLow":9.35,"bid":17.7,"ask":18.1,"last":14.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-26","dte":1,"type":"put","volume":2270,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":24.1,"optionLow":10.02,"bid":19,"ask":19.4,"last":15.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-26","dte":1,"type":"put","volume":1039,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":25.73,"optionLow":10.9,"bid":20.4,"ask":20.9,"last":16.61,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-26","dte":1,"type":"put","volume":4558,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":27.1,"optionLow":11.8,"bid":22,"ask":22.4,"last":18.03,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-26","dte":1,"type":"put","volume":1570,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":30.26,"optionLow":12.4,"bid":23.7,"ask":24.2,"last":19.72,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-26","dte":1,"type":"put","volume":3098,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":32.42,"optionLow":13.5,"bid":25.6,"ask":26,"last":20.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-26","dte":1,"type":"put","volume":3379,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":33.9,"optionLow":14.85,"bid":27.5,"ask":28,"last":22.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-26","dte":1,"type":"put","volume":2698,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":35.6,"optionLow":16.1,"bid":29.7,"ask":30.2,"last":24.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-26","dte":1,"type":"put","volume":4195,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":38.3,"optionLow":16.63,"bid":32,"ask":32.5,"last":26.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-26","dte":1,"type":"put","volume":2785,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":42.2,"optionLow":19.1,"bid":34.4,"ask":34.9,"last":29.12,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-26","dte":1,"type":"put","volume":1898,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45,"optionLow":20.66,"bid":37.1,"ask":37.6,"last":30.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-26","dte":1,"type":"put","volume":2910,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":46.6,"optionLow":22,"bid":39.9,"ask":40.3,"last":34.31,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-26","dte":1,"type":"put","volume":2096,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":50,"optionLow":24,"bid":42.9,"ask":43.4,"last":36.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-26","dte":1,"type":"put","volume":2692,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":51.4,"optionLow":26,"bid":46,"ask":46.5,"last":39,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-26","dte":1,"type":"put","volume":360,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":55.76,"optionLow":27.03,"bid":49,"ask":50,"last":43.49,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-26","dte":1,"type":"put","volume":639,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":53.3,"optionLow":30.6,"bid":51.9,"ask":53.9,"last":46.36,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-26","dte":1,"type":"put","volume":319,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":61.2,"optionLow":33.1,"bid":55.5,"ask":57.5,"last":52.42,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-26","dte":1,"type":"put","volume":247,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.1,"optionLow":36.3,"bid":59.3,"ask":61.2,"last":53.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260526P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-27","dte":2,"type":"put","volume":5517,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":23.2,"optionLow":13.04,"bid":21.9,"ask":22.4,"last":19.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-27","dte":2,"type":"put","volume":440,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":23,"optionLow":14.69,"bid":23.2,"ask":23.7,"last":20.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-27","dte":2,"type":"put","volume":376,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":24.97,"optionLow":14.86,"bid":24.6,"ask":25.1,"last":23.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-27","dte":2,"type":"put","volume":673,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":27.3,"optionLow":15.32,"bid":26.1,"ask":26.6,"last":23.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-27","dte":2,"type":"put","volume":317,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":28.73,"optionLow":17.12,"bid":27.7,"ask":28.2,"last":23.98,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-27","dte":2,"type":"put","volume":6247,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":34.3,"optionLow":17.2,"bid":29.4,"ask":29.9,"last":24.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-27","dte":2,"type":"put","volume":226,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":36.3,"optionLow":19.3,"bid":31.2,"ask":31.7,"last":27.37,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-27","dte":2,"type":"put","volume":243,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":35.5,"optionLow":20,"bid":33.1,"ask":33.6,"last":31.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-27","dte":2,"type":"put","volume":260,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":40.1,"optionLow":22.9,"bid":35.1,"ask":35.6,"last":30.13,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-27","dte":2,"type":"put","volume":350,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":39.01,"optionLow":22,"bid":37.2,"ask":37.8,"last":32.08,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-27","dte":2,"type":"put","volume":850,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":42.3,"optionLow":23.28,"bid":39.5,"ask":40,"last":34.82,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-27","dte":2,"type":"put","volume":887,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.9,"optionLow":25.8,"bid":41.8,"ask":42.4,"last":36.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-27","dte":2,"type":"put","volume":322,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":44.8,"optionLow":26.48,"bid":44.3,"ask":44.9,"last":41.75,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-27","dte":2,"type":"put","volume":1295,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":47.7,"optionLow":29.4,"bid":47,"ask":47.5,"last":41.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-27","dte":2,"type":"put","volume":291,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":51.4,"optionLow":31.2,"bid":49.7,"ask":50.3,"last":44.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-27","dte":2,"type":"put","volume":516,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":56.9,"optionLow":33,"bid":52.6,"ask":53.2,"last":46.39,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-27","dte":2,"type":"put","volume":179,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":54.5,"optionLow":35.2,"bid":55.6,"ask":56.2,"last":50.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-27","dte":2,"type":"put","volume":208,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":58.1,"optionLow":40.22,"bid":58.7,"ask":59.3,"last":57,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-27","dte":2,"type":"put","volume":80,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.2,"optionLow":42.4,"bid":59.6,"ask":63.5,"last":58.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-27","dte":2,"type":"put","volume":159,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.5,"optionLow":45.3,"bid":62.8,"ask":66.9,"last":59.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260527P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-28","dte":3,"type":"put","volume":178,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":28.88,"optionLow":19.67,"bid":27.7,"ask":28.2,"last":23.89,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-28","dte":3,"type":"put","volume":165,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":29.26,"optionLow":17.8,"bid":29.1,"ask":29.6,"last":21.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-28","dte":3,"type":"put","volume":80,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":31.2,"optionLow":18.8,"bid":30.6,"ask":31.1,"last":28.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-28","dte":3,"type":"put","volume":213,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":34.6,"optionLow":22.9,"bid":32.2,"ask":32.7,"last":28.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-28","dte":3,"type":"put","volume":64,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":33.1,"optionLow":22.5,"bid":33.8,"ask":34.4,"last":32.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-28","dte":3,"type":"put","volume":334,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":36.09,"optionLow":22.19,"bid":35.6,"ask":36.2,"last":31.03,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-28","dte":3,"type":"put","volume":221,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":41.4,"optionLow":24.4,"bid":37.4,"ask":38,"last":33.47,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-28","dte":3,"type":"put","volume":117,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":40,"optionLow":25.9,"bid":39.4,"ask":40,"last":34.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-28","dte":3,"type":"put","volume":199,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":44.9,"optionLow":29.42,"bid":41.4,"ask":42,"last":36.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-28","dte":3,"type":"put","volume":118,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":46.8,"optionLow":30.3,"bid":43.5,"ask":44.1,"last":38.57,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-28","dte":3,"type":"put","volume":684,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.8,"optionLow":32.7,"bid":45.8,"ask":46.4,"last":41.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-28","dte":3,"type":"put","volume":322,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":50.8,"optionLow":33,"bid":48.1,"ask":48.7,"last":42.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-28","dte":3,"type":"put","volume":122,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":50.4,"optionLow":32.6,"bid":50.5,"ask":51.1,"last":46.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-28","dte":3,"type":"put","volume":320,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":52.4,"optionLow":34.45,"bid":53.1,"ask":53.7,"last":49.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-28","dte":3,"type":"put","volume":135,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":54.63,"optionLow":40.5,"bid":55.7,"ask":56.3,"last":49.61,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-28","dte":3,"type":"put","volume":1174,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":58.57,"optionLow":39.8,"bid":58.5,"ask":59.1,"last":53.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-28","dte":3,"type":"put","volume":34,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":50.96,"optionLow":41.65,"bid":61.4,"ask":62,"last":44.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-28","dte":3,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":56.55,"optionLow":50.6,"bid":64.3,"ask":64.9,"last":56.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-28","dte":3,"type":"put","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":69,"optionLow":50.9,"bid":67.4,"ask":68,"last":60.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-28","dte":3,"type":"put","volume":61,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.6,"optionLow":48.63,"bid":70.6,"ask":71.2,"last":63.42,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260528P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-29","dte":4,"type":"put","volume":576,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":33.7,"optionLow":21.99,"bid":33.1,"ask":33.6,"last":29.99,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-29","dte":4,"type":"put","volume":292,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":35.41,"optionLow":22.37,"bid":34.6,"ask":35.1,"last":30.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-29","dte":4,"type":"put","volume":791,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":36.2,"optionLow":24.17,"bid":36.2,"ask":36.7,"last":33.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-29","dte":4,"type":"put","volume":576,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":39.75,"optionLow":23.76,"bid":37.8,"ask":38.4,"last":34.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-29","dte":4,"type":"put","volume":154,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":39.4,"optionLow":24.95,"bid":39.5,"ask":40.1,"last":36.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-29","dte":4,"type":"put","volume":2748,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.1,"optionLow":26.26,"bid":41.3,"ask":41.9,"last":37.06,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-29","dte":4,"type":"put","volume":338,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":47.16,"optionLow":31.25,"bid":43.2,"ask":43.8,"last":39.08,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-29","dte":4,"type":"put","volume":482,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.05,"optionLow":29.24,"bid":45.1,"ask":45.7,"last":40.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-29","dte":4,"type":"put","volume":323,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":50.2,"optionLow":33.62,"bid":47.2,"ask":47.8,"last":43.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-29","dte":4,"type":"put","volume":1525,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":51.65,"optionLow":35.59,"bid":49.3,"ask":49.9,"last":44.21,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-29","dte":4,"type":"put","volume":1153,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":53.3,"optionLow":35.15,"bid":51.5,"ask":52.1,"last":46.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-29","dte":4,"type":"put","volume":921,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":58,"optionLow":36.41,"bid":53.8,"ask":54.4,"last":49.46,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-29","dte":4,"type":"put","volume":609,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":58.65,"optionLow":38.27,"bid":56.2,"ask":56.8,"last":51.75,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-29","dte":4,"type":"put","volume":1074,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":61.69,"optionLow":40.17,"bid":58.7,"ask":59.3,"last":56.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-29","dte":4,"type":"put","volume":529,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":60.97,"optionLow":44.1,"bid":61.2,"ask":61.8,"last":55.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-29","dte":4,"type":"put","volume":1250,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.63,"optionLow":43.95,"bid":63.9,"ask":64.5,"last":59.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-29","dte":4,"type":"put","volume":98,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":67.7,"optionLow":47.3,"bid":66.6,"ask":67.2,"last":62.14,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-29","dte":4,"type":"put","volume":61,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":69.06,"optionLow":52.52,"bid":69.5,"ask":70.1,"last":66.26,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-29","dte":4,"type":"put","volume":74,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.06,"optionLow":52.8,"bid":72.4,"ask":73,"last":63.96,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-29","dte":4,"type":"put","volume":54,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":72.38,"optionLow":55.6,"bid":75.4,"ask":76,"last":61.01,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260529P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-01","dte":7,"type":"put","volume":170,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":39.7,"optionLow":29.24,"bid":39.4,"ask":39.9,"last":32.44,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-01","dte":7,"type":"put","volume":69,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":40.7,"optionLow":28.82,"bid":40.9,"ask":41.5,"last":37.28,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-01","dte":7,"type":"put","volume":48,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":43,"optionLow":32.65,"bid":42.5,"ask":43.1,"last":39.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-01","dte":7,"type":"put","volume":39,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.18,"optionLow":31.83,"bid":44.2,"ask":44.8,"last":39.88,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-01","dte":7,"type":"put","volume":18,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.22,"optionLow":36.95,"bid":46,"ask":46.6,"last":45.22,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-01","dte":7,"type":"put","volume":504,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":50.6,"optionLow":35.2,"bid":47.8,"ask":48.4,"last":44.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-01","dte":7,"type":"put","volume":15,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":47.4,"optionLow":39.68,"bid":49.7,"ask":50.3,"last":47.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-01","dte":7,"type":"put","volume":56,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":52.76,"optionLow":38.68,"bid":51.7,"ask":52.3,"last":48.93,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-01","dte":7,"type":"put","volume":37,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":57.06,"optionLow":43.13,"bid":53.7,"ask":54.3,"last":51.03,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-01","dte":7,"type":"put","volume":45,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.24,"optionLow":40.86,"bid":55.8,"ask":56.4,"last":50.96,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-01","dte":7,"type":"put","volume":319,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":57.28,"optionLow":42.48,"bid":58,"ask":58.6,"last":54.34,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-01","dte":7,"type":"put","volume":30,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":58.6,"optionLow":45.96,"bid":60.2,"ask":60.9,"last":55.43,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-01","dte":7,"type":"put","volume":54,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.4,"optionLow":51.7,"bid":62.6,"ask":63.2,"last":51.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-01","dte":7,"type":"put","volume":87,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":63.7,"optionLow":49.9,"bid":65,"ask":65.6,"last":60.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-01","dte":7,"type":"put","volume":50,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.07,"optionLow":53.16,"bid":67.5,"ask":68.1,"last":63.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-01","dte":7,"type":"put","volume":124,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":72.5,"optionLow":54.15,"bid":70.1,"ask":70.7,"last":66.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-01","dte":7,"type":"put","volume":38,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.4,"optionLow":57.9,"bid":72.8,"ask":73.4,"last":66.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-01","dte":7,"type":"put","volume":48,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":70.56,"optionLow":58.48,"bid":75.5,"ask":76.1,"last":70.56,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-01","dte":7,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.43,"optionLow":63,"bid":78.3,"ask":79,"last":63,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-01","dte":7,"type":"put","volume":78,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.94,"optionLow":60.73,"bid":81.2,"ask":81.9,"last":76.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260601P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-02","dte":8,"type":"put","volume":48,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":42.74,"optionLow":34.22,"bid":43,"ask":43.9,"last":40.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-02","dte":8,"type":"put","volume":72,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":42.01,"optionLow":34,"bid":44.6,"ask":45.5,"last":40.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-02","dte":8,"type":"put","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":42.4,"optionLow":36.87,"bid":46.2,"ask":47.1,"last":42.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-02","dte":8,"type":"put","volume":56,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":48.89,"optionLow":37.12,"bid":47.9,"ask":48.9,"last":46.73,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-02","dte":8,"type":"put","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":43.76,"optionLow":37.89,"bid":49.7,"ask":50.6,"last":41.07,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-02","dte":8,"type":"put","volume":57,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":53.33,"optionLow":40.38,"bid":51.5,"ask":52.5,"last":49.01,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-02","dte":8,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":48.66,"optionLow":41.7,"bid":53.4,"ask":54.4,"last":47.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-02","dte":8,"type":"put","volume":19,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":53.3,"optionLow":45.92,"bid":55.4,"ask":56.3,"last":53.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-02","dte":8,"type":"put","volume":11,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":53.7,"optionLow":47.05,"bid":57.4,"ask":58.4,"last":53.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-02","dte":8,"type":"put","volume":48,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":57.94,"optionLow":49.53,"bid":59.5,"ask":60.5,"last":57.94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-02","dte":8,"type":"put","volume":141,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.2,"optionLow":51.25,"bid":61.7,"ask":62.7,"last":59,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-02","dte":8,"type":"put","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":57.61,"optionLow":50.8,"bid":63.9,"ask":64.9,"last":57.07,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-02","dte":8,"type":"put","volume":14,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65.77,"optionLow":54.37,"bid":66.3,"ask":67.2,"last":65.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-02","dte":8,"type":"put","volume":151,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.95,"optionLow":54.03,"bid":68.6,"ask":69.6,"last":66.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-02","dte":8,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":67.96,"optionLow":61.15,"bid":71.1,"ask":72.1,"last":67.96,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-02","dte":8,"type":"put","volume":79,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.5,"optionLow":55,"bid":73.7,"ask":74.6,"last":68.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-02","dte":8,"type":"put","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":74.3,"optionLow":74.3,"bid":76.3,"ask":77.3,"last":74.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-02","dte":8,"type":"put","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":77.56,"optionLow":59.14,"bid":79,"ask":80,"last":59.14,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-02","dte":8,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":61.44,"optionLow":61.44,"bid":81.7,"ask":82.7,"last":61.44,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-02","dte":8,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.6,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260602P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-03","dte":9,"type":"put","volume":53,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":47.43,"optionLow":38.51,"bid":47,"ask":47.9,"last":46.17,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-03","dte":9,"type":"put","volume":55,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":47.2,"optionLow":38.16,"bid":48.6,"ask":49.5,"last":40.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-03","dte":9,"type":"put","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":45.92,"optionLow":41.25,"bid":50.2,"ask":51.2,"last":45.92,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-03","dte":9,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":51.67,"optionLow":43.4,"bid":51.9,"ask":52.9,"last":51.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-03","dte":9,"type":"put","volume":43,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":50.81,"optionLow":45.01,"bid":53.7,"ask":54.7,"last":49.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-03","dte":9,"type":"put","volume":52,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":55.9,"optionLow":42,"bid":55.5,"ask":56.5,"last":52.44,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-03","dte":9,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":52.42,"optionLow":47.19,"bid":57.4,"ask":58.4,"last":48.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-03","dte":9,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":57.98,"optionLow":51.62,"bid":59.4,"ask":60.4,"last":57.98,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-03","dte":9,"type":"put","volume":24,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":63.84,"optionLow":52.34,"bid":61.4,"ask":62.4,"last":59.93,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-03","dte":9,"type":"put","volume":15,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65.89,"optionLow":58.77,"bid":63.5,"ask":64.5,"last":62.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-03","dte":9,"type":"put","volume":94,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65.34,"optionLow":57,"bid":65.7,"ask":66.7,"last":63.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-03","dte":9,"type":"put","volume":72,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.97,"optionLow":56.9,"bid":67.9,"ask":68.9,"last":66.97,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-03","dte":9,"type":"put","volume":27,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66,"optionLow":56.7,"bid":70.2,"ask":71.2,"last":66,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-03","dte":9,"type":"put","volume":30,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":68,"optionLow":54.7,"bid":72.5,"ask":73.6,"last":61.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-03","dte":9,"type":"put","volume":15,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":63.53,"optionLow":59.8,"bid":75,"ask":76,"last":63.53,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-03","dte":9,"type":"put","volume":109,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":70.91,"optionLow":61.91,"bid":77.5,"ask":78.5,"last":65.76,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-03","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":80,"ask":81.1,"last":91.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-03","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":82.7,"ask":83.7,"last":160.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-03","dte":9,"type":"put","volume":11,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":72.3,"optionLow":71.6,"bid":85.4,"ask":86.4,"last":71.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-03","dte":9,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.1,"optionLow":75.1,"bid":88.2,"ask":89.2,"last":75.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260603P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-04","dte":10,"type":"put","volume":884,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":54.2,"optionLow":41.04,"bid":51.5,"ask":52.5,"last":47.82,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-04","dte":10,"type":"put","volume":77,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":55.59,"optionLow":43.8,"bid":53.1,"ask":54.1,"last":52.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-04","dte":10,"type":"put","volume":32,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":54.01,"optionLow":46.24,"bid":54.8,"ask":55.8,"last":54.01,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-04","dte":10,"type":"put","volume":53,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":52.8,"optionLow":47.51,"bid":56.6,"ask":57.6,"last":47.51,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-04","dte":10,"type":"put","volume":55,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":56.44,"optionLow":48.3,"bid":58.4,"ask":59.4,"last":54.39,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-04","dte":10,"type":"put","volume":46,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.96,"optionLow":50.09,"bid":60.2,"ask":61.3,"last":59.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-04","dte":10,"type":"put","volume":106,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65.04,"optionLow":49.99,"bid":62.2,"ask":63.2,"last":57.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-04","dte":10,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65.52,"optionLow":65.52,"bid":64.1,"ask":65.2,"last":65.52,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-04","dte":10,"type":"put","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":70.9,"optionLow":54.49,"bid":66.2,"ask":67.2,"last":54.49,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-04","dte":10,"type":"put","volume":38,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":69.5,"optionLow":57.02,"bid":68.3,"ask":69.3,"last":63.71,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-04","dte":10,"type":"put","volume":33,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.46,"optionLow":54.6,"bid":70.4,"ask":71.5,"last":68.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-04","dte":10,"type":"put","volume":24,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.42,"optionLow":59.45,"bid":72.7,"ask":73.7,"last":70.51,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-04","dte":10,"type":"put","volume":77,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.63,"optionLow":62.82,"bid":74.9,"ask":76,"last":73.83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-04","dte":10,"type":"put","volume":58,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.38,"optionLow":63.5,"bid":77.3,"ask":78.3,"last":73.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-04","dte":10,"type":"put","volume":29,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":80.8,"optionLow":67.1,"bid":79.7,"ask":80.7,"last":68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-04","dte":10,"type":"put","volume":480,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.2,"optionLow":69.93,"bid":82.2,"ask":83.2,"last":70.56,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-04","dte":10,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73,"optionLow":70.09,"bid":84.7,"ask":85.8,"last":73,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-04","dte":10,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":74.59,"optionLow":72.29,"bid":87.3,"ask":88.4,"last":74.59,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-04","dte":10,"type":"put","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.17,"optionLow":75.17,"bid":90,"ask":91.1,"last":75.17,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-04","dte":10,"type":"put","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.7,"optionLow":79.42,"bid":92.8,"ask":93.8,"last":79.42,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260604P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-05","dte":11,"type":"put","volume":653,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":58.28,"optionLow":42.22,"bid":55.9,"ask":56.9,"last":54.98,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-05","dte":11,"type":"put","volume":648,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":60.01,"optionLow":46.12,"bid":57.5,"ask":58.5,"last":56.13,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-05","dte":11,"type":"put","volume":6228,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":61.41,"optionLow":47.51,"bid":59.2,"ask":60.2,"last":58.01,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-05","dte":11,"type":"put","volume":876,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.2,"optionLow":48.74,"bid":61,"ask":62,"last":57.66,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-05","dte":11,"type":"put","volume":350,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":63.34,"optionLow":51.16,"bid":62.8,"ask":63.8,"last":60.07,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-05","dte":11,"type":"put","volume":844,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":68,"optionLow":49.73,"bid":64.6,"ask":65.7,"last":61.26,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-05","dte":11,"type":"put","volume":372,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":69.73,"optionLow":52.6,"bid":66.5,"ask":67.6,"last":62.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-05","dte":11,"type":"put","volume":325,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":70.84,"optionLow":53.01,"bid":68.5,"ask":69.5,"last":67.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-05","dte":11,"type":"put","volume":29,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.55,"optionLow":57.85,"bid":70.5,"ask":71.6,"last":66.83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-05","dte":11,"type":"put","volume":405,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.54,"optionLow":58.98,"bid":72.6,"ask":73.6,"last":69.93,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-05","dte":11,"type":"put","volume":260,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":78.76,"optionLow":61.63,"bid":74.7,"ask":75.8,"last":71.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-05","dte":11,"type":"put","volume":676,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":77.76,"optionLow":64,"bid":76.9,"ask":78,"last":73.03,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-05","dte":11,"type":"put","volume":4053,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":81.47,"optionLow":64,"bid":79.2,"ask":80.2,"last":77.73,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-05","dte":11,"type":"put","volume":763,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84.56,"optionLow":68.02,"bid":81.5,"ask":82.5,"last":77.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-05","dte":11,"type":"put","volume":166,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.57,"optionLow":66.08,"bid":83.9,"ask":84.9,"last":82.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-05","dte":11,"type":"put","volume":711,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.84,"optionLow":68.65,"bid":86.3,"ask":87.4,"last":82.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-05","dte":11,"type":"put","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.15,"optionLow":77.98,"bid":88.8,"ask":89.9,"last":84.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-05","dte":11,"type":"put","volume":80,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":93.53,"optionLow":72.63,"bid":91.3,"ask":92.4,"last":88.96,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-05","dte":11,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":93.69,"optionLow":80.42,"bid":94,"ask":95,"last":80.42,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-05","dte":11,"type":"put","volume":34,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":98.83,"optionLow":82.4,"bid":96.6,"ask":97.7,"last":91.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260605P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-08","dte":14,"type":"put","volume":95,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64,"optionLow":51.79,"bid":61.5,"ask":62.6,"last":60.22,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-08","dte":14,"type":"put","volume":84,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":63.53,"optionLow":52.4,"bid":63.2,"ask":64.3,"last":60.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-08","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":64.9,"ask":66,"last":125.52,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-08","dte":14,"type":"put","volume":142,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.16,"optionLow":57.02,"bid":66.7,"ask":67.7,"last":62.42,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-08","dte":14,"type":"put","volume":44,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":67.97,"optionLow":59.01,"bid":68.5,"ask":69.6,"last":64.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-08","dte":14,"type":"put","volume":793,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.16,"optionLow":55.41,"bid":70.3,"ask":71.4,"last":68.62,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-08","dte":14,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.1,"optionLow":65.44,"bid":72.2,"ask":73.3,"last":70.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-08","dte":14,"type":"put","volume":99,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73,"optionLow":63.75,"bid":74.2,"ask":75.3,"last":70.16,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-08","dte":14,"type":"put","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":74.92,"optionLow":63.78,"bid":76.2,"ask":77.3,"last":74.92,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-08","dte":14,"type":"put","volume":98,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":68.41,"optionLow":64.73,"bid":78.3,"ask":79.4,"last":68.41,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-08","dte":14,"type":"put","volume":48,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":85.5,"optionLow":67.99,"bid":80.4,"ask":81.5,"last":79.02,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-08","dte":14,"type":"put","volume":49,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":80.8,"optionLow":69,"bid":82.6,"ask":83.7,"last":73.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-08","dte":14,"type":"put","volume":24,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":85.7,"optionLow":74.9,"bid":84.8,"ask":85.9,"last":79.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-08","dte":14,"type":"put","volume":117,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.72,"optionLow":69.93,"bid":87.1,"ask":88.2,"last":84.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-08","dte":14,"type":"put","volume":156,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.07,"optionLow":77.2,"bid":89.5,"ask":90.6,"last":88.07,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-08","dte":14,"type":"put","volume":726,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":91.28,"optionLow":75,"bid":91.9,"ask":93,"last":86.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-08","dte":14,"type":"put","volume":14,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.8,"optionLow":79.4,"bid":94.3,"ask":95.5,"last":89.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-08","dte":14,"type":"put","volume":56,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.61,"optionLow":78.11,"bid":96.9,"ask":98,"last":94.61,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-08","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-08","dte":14,"type":"put","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.78,"optionLow":88.1,"bid":102.1,"ask":103.2,"last":88.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260608P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-09","dte":15,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":63.05,"optionLow":56.41,"bid":64.9,"ask":66,"last":62.45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-09","dte":15,"type":"put","volume":14,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":63.91,"optionLow":57.69,"bid":66.6,"ask":67.7,"last":62.75,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-09","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":68.3,"ask":69.4,"last":78.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-09","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":70.1,"ask":71.2,"last":82.52,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-09","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":71.9,"ask":73,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-09","dte":15,"type":"put","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":72.07,"optionLow":65.45,"bid":73.7,"ask":74.9,"last":70.69,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-09","dte":15,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66,"optionLow":66,"bid":75.6,"ask":76.8,"last":66,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-09","dte":15,"type":"put","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":68.7,"optionLow":67.76,"bid":77.6,"ask":78.7,"last":67.76,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-09","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.8,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-09","dte":15,"type":"put","volume":32,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84.28,"optionLow":67.08,"bid":81.7,"ask":82.8,"last":67.08,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-09","dte":15,"type":"put","volume":98,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83,"optionLow":69.5,"bid":83.8,"ask":84.9,"last":82,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-09","dte":15,"type":"put","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":82.7,"optionLow":81,"bid":85.9,"ask":87.1,"last":81.96,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-09","dte":15,"type":"put","volume":26,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":82.4,"optionLow":76.8,"bid":88.2,"ask":89.3,"last":82.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-09","dte":15,"type":"put","volume":19,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.6,"optionLow":80.4,"bid":90.4,"ask":91.6,"last":88.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-09","dte":15,"type":"put","volume":28,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86,"optionLow":78.5,"bid":92.8,"ask":93.9,"last":86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-09","dte":15,"type":"put","volume":70,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.16,"optionLow":81.1,"bid":95.1,"ask":96.3,"last":92.11,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-09","dte":15,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.6,"optionLow":95.2,"bid":97.6,"ask":98.7,"last":97.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-09","dte":15,"type":"put","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":98.85,"optionLow":87.3,"bid":100.1,"ask":101.2,"last":98.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-09","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-09","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":106.3,"last":113.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260609P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-10","dte":16,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.78,"optionLow":63.1,"bid":69.3,"ask":70.5,"last":63.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-10","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":67.33,"optionLow":67.33,"bid":71,"ask":72.2,"last":67.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-10","dte":16,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.04,"optionLow":63.05,"bid":72.7,"ask":73.9,"last":64.04,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-10","dte":16,"type":"put","volume":29,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":74.62,"optionLow":64.1,"bid":74.5,"ask":75.7,"last":74.62,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-10","dte":16,"type":"put","volume":14,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.37,"optionLow":66.4,"bid":76.3,"ask":77.5,"last":76.37,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-10","dte":16,"type":"put","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":78.6,"optionLow":66.9,"bid":78.2,"ask":79.4,"last":78.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-10","dte":16,"type":"put","volume":11,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":74.15,"optionLow":71.87,"bid":80.1,"ask":81.3,"last":71.87,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-10","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":82,"ask":83.3,"last":114.24,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-10","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":84,"ask":85.2,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-10","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":79.85,"optionLow":79.85,"bid":86.1,"ask":87.3,"last":79.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-10","dte":16,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.6,"optionLow":86.4,"bid":88.2,"ask":89.4,"last":86.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-10","dte":16,"type":"put","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.1,"optionLow":84,"bid":90.3,"ask":91.5,"last":90.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-10","dte":16,"type":"put","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.12,"optionLow":83.12,"bid":92.5,"ask":93.7,"last":83.12,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-10","dte":16,"type":"put","volume":42,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.29,"optionLow":77,"bid":94.8,"ask":96,"last":94.29,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-10","dte":16,"type":"put","volume":44,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.8,"optionLow":83.3,"bid":97.1,"ask":98.3,"last":85.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-10","dte":16,"type":"put","volume":96,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.72,"optionLow":84.6,"bid":99.4,"ask":100.6,"last":97.72,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-10","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":87.8,"optionLow":87.8,"bid":101.8,"ask":103.1,"last":87.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-10","dte":16,"type":"put","volume":100,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.21,"optionLow":88.9,"bid":104.3,"ask":105.5,"last":88.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-10","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-10","dte":16,"type":"put","volume":61,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":105.48,"optionLow":94.55,"bid":109.4,"ask":110.6,"last":105.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260610P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-11","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":64.8,"optionLow":64.8,"bid":72.5,"ask":73.7,"last":64.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-11","dte":17,"type":"put","volume":26,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":70.03,"optionLow":63.47,"bid":74.2,"ask":75.4,"last":63.47,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-11","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":68.86,"optionLow":68.86,"bid":75.9,"ask":77.2,"last":68.86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-11","dte":17,"type":"put","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.36,"optionLow":71.12,"bid":77.7,"ask":79,"last":71.12,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-11","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":79.5,"ask":80.8,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-11","dte":17,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":77.5,"optionLow":70.26,"bid":81.4,"ask":82.6,"last":70.26,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-11","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":83.3,"ask":84.5,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-11","dte":17,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.51,"optionLow":75.1,"bid":85.2,"ask":86.5,"last":75.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-11","dte":17,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90,"optionLow":84.25,"bid":87.2,"ask":88.5,"last":84.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-11","dte":17,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":80.26,"optionLow":78.37,"bid":89.3,"ask":90.5,"last":78.37,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-11","dte":17,"type":"put","volume":40,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.82,"optionLow":81,"bid":91.4,"ask":92.6,"last":90,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-11","dte":17,"type":"put","volume":104,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":91.1,"optionLow":82.15,"bid":93.5,"ask":94.7,"last":90.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-11","dte":17,"type":"put","volume":36,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.9,"optionLow":88.4,"bid":95.7,"ask":97,"last":90.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-11","dte":17,"type":"put","volume":51,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.6,"optionLow":87.18,"bid":97.9,"ask":99.2,"last":94.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-11","dte":17,"type":"put","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.2,"optionLow":85.55,"bid":100.2,"ask":101.4,"last":88.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-11","dte":17,"type":"put","volume":82,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":96.24,"optionLow":90.48,"bid":102.5,"ask":103.8,"last":91.58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-11","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":106.2,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-11","dte":17,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.39,"optionLow":94.38,"bid":107.4,"ask":108.6,"last":94.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-11","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-11","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":112.4,"ask":113.6,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260611P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-12","dte":18,"type":"put","volume":193,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.2,"optionLow":65.04,"bid":75,"ask":76.3,"last":74.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-12","dte":18,"type":"put","volume":94,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":78.83,"optionLow":67.37,"bid":76.7,"ask":78,"last":74.32,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-12","dte":18,"type":"put","volume":19,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":79.4,"optionLow":71.42,"bid":78.4,"ask":79.7,"last":74.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-12","dte":18,"type":"put","volume":104,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":81.3,"optionLow":68.95,"bid":80.2,"ask":81.4,"last":77.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-12","dte":18,"type":"put","volume":73,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":80.55,"optionLow":72.4,"bid":82,"ask":83.2,"last":79.47,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-12","dte":18,"type":"put","volume":157,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84,"optionLow":71.12,"bid":83.9,"ask":85.1,"last":81.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-12","dte":18,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.5,"optionLow":72.78,"bid":85.7,"ask":87,"last":83.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-12","dte":18,"type":"put","volume":137,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.76,"optionLow":76.3,"bid":87.7,"ask":88.9,"last":85.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-12","dte":18,"type":"put","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.78,"optionLow":78.2,"bid":89.7,"ask":90.9,"last":88.78,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-12","dte":18,"type":"put","volume":102,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":91.72,"optionLow":76.58,"bid":91.7,"ask":92.9,"last":89.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-12","dte":18,"type":"put","volume":346,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.46,"optionLow":79.77,"bid":93.7,"ask":95,"last":88.86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-12","dte":18,"type":"put","volume":375,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.55,"optionLow":84.4,"bid":95.9,"ask":97.1,"last":93.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-12","dte":18,"type":"put","volume":64,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.01,"optionLow":87.4,"bid":98,"ask":99.3,"last":90.86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-12","dte":18,"type":"put","volume":128,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":99.71,"optionLow":88.6,"bid":100.2,"ask":101.5,"last":99.71,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-12","dte":18,"type":"put","volume":46,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.76,"optionLow":90.35,"bid":102.5,"ask":103.8,"last":97.76,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-12","dte":18,"type":"put","volume":403,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":107,"optionLow":88,"bid":104.8,"ask":106.1,"last":100.44,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-12","dte":18,"type":"put","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":103,"optionLow":92.3,"bid":107.1,"ask":108.4,"last":103,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-12","dte":18,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":102.28,"optionLow":96.01,"bid":109.5,"ask":110.8,"last":96.01,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-12","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":102.27,"optionLow":102.27,"bid":112,"ask":113.3,"last":102.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-12","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":114.5,"ask":115.7,"last":157.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260612P07520000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-15","dte":21,"type":"put","volume":32,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":67.9,"optionLow":59.7,"bid":69,"ask":70.3,"last":67.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-15","dte":21,"type":"put","volume":159,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.5,"optionLow":63.27,"bid":71.9,"ask":73.2,"last":68.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-15","dte":21,"type":"put","volume":59,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.57,"optionLow":65.25,"bid":75,"ask":76.3,"last":73.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-15","dte":21,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.12,"optionLow":71.12,"bid":78.2,"ask":79.6,"last":71.12,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-15","dte":21,"type":"put","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.14,"optionLow":71.8,"bid":79.9,"ask":81.2,"last":71.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-15","dte":21,"type":"put","volume":86,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":80.69,"optionLow":72.24,"bid":81.6,"ask":82.9,"last":80.69,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-15","dte":21,"type":"put","volume":34,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.7,"optionLow":76.34,"bid":85.1,"ask":86.5,"last":76.34,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-15","dte":21,"type":"put","volume":51,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.58,"optionLow":79.55,"bid":88.8,"ask":90.1,"last":79.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-15","dte":21,"type":"put","volume":54,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97,"optionLow":81.19,"bid":92.6,"ask":94,"last":92.64,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-15","dte":21,"type":"put","volume":24,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.9,"optionLow":86.81,"bid":96.6,"ask":98,"last":86.81,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-15","dte":21,"type":"put","volume":75,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":101.3,"optionLow":88.2,"bid":98.7,"ask":100,"last":93.84,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-15","dte":21,"type":"put","volume":161,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.99,"optionLow":86.08,"bid":100.8,"ask":102.2,"last":97.89,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-15","dte":21,"type":"put","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":103.85,"optionLow":90.75,"bid":105.2,"ask":106.5,"last":103.85,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-15","dte":21,"type":"put","volume":158,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":111.26,"optionLow":97.88,"bid":109.7,"ask":111.1,"last":106.56,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-15","dte":21,"type":"put","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":111,"optionLow":107.3,"bid":114.5,"ask":115.8,"last":107.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-15","dte":21,"type":"put","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":115.58,"optionLow":115.58,"bid":119.4,"ask":120.7,"last":115.58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-15","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":123.3,"last":153.94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-15","dte":21,"type":"put","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":117.52,"optionLow":117.52,"bid":124.5,"ask":125.8,"last":117.52,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-15","dte":21,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":116.31,"optionLow":116.31,"bid":129.8,"ask":131.1,"last":116.31,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-15","dte":21,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":131.26,"optionLow":117.67,"bid":135.3,"ask":136.6,"last":117.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260615P07550000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-16","dte":22,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":70.77,"optionLow":64.02,"bid":71.7,"ask":73,"last":70.77,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-16","dte":22,"type":"put","volume":16,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.86,"optionLow":62.95,"bid":74.6,"ask":75.9,"last":71.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-16","dte":22,"type":"put","volume":11,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.17,"optionLow":68.35,"bid":77.7,"ask":79,"last":68.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-16","dte":22,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.22,"optionLow":71.22,"bid":80.9,"ask":82.3,"last":71.22,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-16","dte":22,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":77.4,"optionLow":72.72,"bid":82.6,"ask":83.9,"last":74.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-16","dte":22,"type":"put","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":82.02,"optionLow":74.9,"bid":84.3,"ask":85.7,"last":82.02,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-16","dte":22,"type":"put","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.31,"optionLow":76.65,"bid":87.8,"ask":89.2,"last":85.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-16","dte":22,"type":"put","volume":408,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":86.58,"optionLow":80,"bid":91.5,"ask":92.9,"last":86.58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-16","dte":22,"type":"put","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":93.05,"optionLow":85.11,"bid":95.3,"ask":96.7,"last":93.05,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-16","dte":22,"type":"put","volume":27,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":101.9,"optionLow":84.43,"bid":99.3,"ask":100.7,"last":84.43,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-16","dte":22,"type":"put","volume":51,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":103,"optionLow":93.23,"bid":101.4,"ask":102.8,"last":99.83,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-16","dte":22,"type":"put","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":101.4,"optionLow":91.45,"bid":103.5,"ask":104.9,"last":101.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-16","dte":22,"type":"put","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":98.3,"optionLow":96.2,"bid":107.8,"ask":109.2,"last":98.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-16","dte":22,"type":"put","volume":123,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.08,"optionLow":97.9,"bid":112.4,"ask":113.7,"last":110.08,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-16","dte":22,"type":"put","volume":18,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":102.7,"optionLow":100.6,"bid":117.1,"ask":118.4,"last":102.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-16","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":123.3,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-16","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":125.8,"last":132.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-16","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":127,"ask":128.4,"last":158.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-16","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":132.3,"ask":133.6,"last":148.31,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-16","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":139.1,"last":180.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260616P07550000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-17","dte":23,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":73.28,"optionLow":66.8,"bid":76.4,"ask":77.7,"last":66.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-17","dte":23,"type":"put","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":76.18,"optionLow":72.25,"bid":79.4,"ask":80.7,"last":72.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-17","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.8,"optionLow":75.8,"bid":82.5,"ask":83.8,"last":75.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-17","dte":23,"type":"put","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":75.8,"optionLow":75.8,"bid":85.8,"ask":87.2,"last":75.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-17","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":87.5,"ask":88.8,"last":113.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-17","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":90.6,"last":87.11,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-17","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":94.1,"last":90.49,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-17","dte":23,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.06,"optionLow":89.32,"bid":96.4,"ask":97.8,"last":92.06,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-17","dte":23,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.42,"optionLow":88.42,"bid":100.3,"ask":101.7,"last":88.42,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-17","dte":23,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":108.3,"optionLow":107.3,"bid":104.3,"ask":105.7,"last":107.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-17","dte":23,"type":"put","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":106.4,"optionLow":98.15,"bid":106.4,"ask":107.8,"last":104.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-17","dte":23,"type":"put","volume":35,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":108.7,"optionLow":95.77,"bid":108.5,"ask":109.9,"last":105.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-17","dte":23,"type":"put","volume":35,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":111.56,"optionLow":103.5,"bid":112.8,"ask":114.2,"last":107.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-17","dte":23,"type":"put","volume":36,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":117.4,"optionLow":105.2,"bid":117.3,"ask":118.8,"last":105.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-17","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":122,"ask":123.4,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-17","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":126.9,"ask":128.3,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-17","dte":23,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":122.58,"optionLow":122.58,"bid":129.4,"ask":130.8,"last":122.58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-17","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":131.9,"ask":133.3,"last":195.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-17","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":138.5,"last":149.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-17","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":135.17,"optionLow":132.74,"bid":142.5,"ask":143.9,"last":135.17,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260617P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-18","dte":24,"type":"put","volume":25,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84.38,"optionLow":79.17,"bid":87.6,"ask":89.7,"last":79.69,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-18","dte":24,"type":"put","volume":31,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.8,"optionLow":80.22,"bid":89.3,"ask":91.4,"last":80.7,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-18","dte":24,"type":"put","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.05,"optionLow":81.95,"bid":91.1,"ask":93.1,"last":82.9,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-18","dte":24,"type":"put","volume":317,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.05,"optionLow":84.05,"bid":92.8,"ask":94.9,"last":91.5,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-18","dte":24,"type":"put","volume":34,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":95.13,"optionLow":83.02,"bid":94.6,"ask":96.7,"last":93.7,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-18","dte":24,"type":"put","volume":1844,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":101.3,"optionLow":85.4,"bid":96.5,"ask":98.5,"last":95.8,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-18","dte":24,"type":"put","volume":55,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":103.3,"optionLow":89.8,"bid":98.4,"ask":100.5,"last":92.4,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-18","dte":24,"type":"put","volume":30,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":100.7,"optionLow":88.02,"bid":100.3,"ask":102.4,"last":100.7,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-18","dte":24,"type":"put","volume":82,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":106.2,"optionLow":93.9,"bid":102.2,"ask":104.3,"last":93.9,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-18","dte":24,"type":"put","volume":61,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109,"optionLow":93.8,"bid":104.2,"ask":106.4,"last":103.2,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-18","dte":24,"type":"put","volume":95,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":111.1,"optionLow":93.55,"bid":106.3,"ask":108.4,"last":103.35,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-18","dte":24,"type":"put","volume":235,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":108.9,"optionLow":97.9,"bid":108.3,"ask":110.4,"last":102.9,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-18","dte":24,"type":"put","volume":180,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":113,"optionLow":97.68,"bid":110.5,"ask":112.5,"last":110.71,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-18","dte":24,"type":"put","volume":3158,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":114.7,"optionLow":97.79,"bid":112.6,"ask":114.8,"last":109.5,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-18","dte":24,"type":"put","volume":5117,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":117.5,"optionLow":100.7,"bid":114.8,"ask":117,"last":112,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-18","dte":24,"type":"put","volume":3603,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":118,"optionLow":103.7,"bid":117.1,"ask":119.2,"last":113.8,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-18","dte":24,"type":"put","volume":5299,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":120,"optionLow":106,"bid":119.4,"ask":121.5,"last":112,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-18","dte":24,"type":"put","volume":4416,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":120.71,"optionLow":105.5,"bid":121.7,"ask":123.7,"last":120.7,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-18","dte":24,"type":"put","volume":786,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":118,"optionLow":108.8,"bid":124,"ask":126.2,"last":110,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-18","dte":24,"type":"put","volume":384,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":124.6,"optionLow":110,"bid":126.5,"ask":128.6,"last":112.6,"theta":-999,"vega":-999,"contractSymbol":"SPX   260618P07520000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-22","dte":28,"type":"put","volume":29,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":83.76,"optionLow":74.7,"bid":83.7,"ask":85.2,"last":83.76,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-22","dte":28,"type":"put","volume":128,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.36,"optionLow":78,"bid":86.8,"ask":88.2,"last":86.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-22","dte":28,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":88.7,"optionLow":81.81,"bid":89.9,"ask":91.3,"last":88.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-22","dte":28,"type":"put","volume":14,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":92.24,"optionLow":83.73,"bid":93.2,"ask":94.6,"last":90.57,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-22","dte":28,"type":"put","volume":22,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":93.22,"optionLow":86.65,"bid":94.8,"ask":96.3,"last":92.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-22","dte":28,"type":"put","volume":23,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.09,"optionLow":86.6,"bid":96.6,"ask":98,"last":94.09,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-22","dte":28,"type":"put","volume":30,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":99.96,"optionLow":87.03,"bid":100.1,"ask":101.6,"last":97.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-22","dte":28,"type":"put","volume":115,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":103.15,"optionLow":94.48,"bid":103.8,"ask":105.2,"last":100.79,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-22","dte":28,"type":"put","volume":25,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":98.23,"optionLow":98.23,"bid":107.6,"ask":109,"last":98.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-22","dte":28,"type":"put","volume":33,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.7,"optionLow":102.7,"bid":111.5,"ask":113,"last":109.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-22","dte":28,"type":"put","volume":214,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":115.6,"optionLow":103.11,"bid":113.5,"ask":115,"last":110.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-22","dte":28,"type":"put","volume":62,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":116.06,"optionLow":105.1,"bid":115.6,"ask":117.1,"last":114.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-22","dte":28,"type":"put","volume":43,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":120.26,"optionLow":105.4,"bid":119.9,"ask":121.3,"last":120.26,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-22","dte":28,"type":"put","volume":286,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":121.6,"optionLow":110,"bid":124.3,"ask":125.8,"last":120.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-22","dte":28,"type":"put","volume":72,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":128.15,"optionLow":113.8,"bid":128.8,"ask":130.3,"last":125.21,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-22","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-22","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":119.48,"optionLow":119.48,"bid":136,"ask":137.5,"last":119.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-22","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-22","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-22","dte":28,"type":"put","volume":26,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":148,"optionLow":144.46,"bid":148.8,"ask":150.2,"last":144.46,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260622P07550000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-23","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":85.3,"optionLow":84.3,"bid":86.2,"ask":87.5,"last":85.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-23","dte":29,"type":"put","volume":25,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":87.06,"optionLow":76.56,"bid":89.2,"ask":90.7,"last":87.06,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-23","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":79.36,"optionLow":79.36,"bid":92.4,"ask":93.7,"last":79.36,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-23","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":97.1,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-23","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":98.8,"last":105.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-23","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":99,"ask":100.5,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-23","dte":29,"type":"put","volume":16,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":98.35,"optionLow":94.36,"bid":102.6,"ask":104.1,"last":94.36,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-23","dte":29,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":106.2,"optionLow":99.4,"bid":106.2,"ask":107.7,"last":106.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-23","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":110,"ask":111.5,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-23","dte":29,"type":"put","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.45,"optionLow":109.45,"bid":114,"ask":115.5,"last":109.45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-23","dte":29,"type":"put","volume":15,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":115.1,"optionLow":109.9,"bid":116,"ask":117.5,"last":109.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-23","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":119.6,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-23","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":121.7,"optionLow":111.85,"bid":122.3,"ask":123.8,"last":121.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-23","dte":29,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":126,"optionLow":115.05,"bid":126.7,"ask":128.2,"last":126,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-23","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":131.2,"ask":132.7,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-23","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-23","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":130.74,"optionLow":130.74,"bid":138.4,"ask":139.8,"last":130.74,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-23","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-23","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-23","dte":29,"type":"put","volume":122,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":143.96,"optionLow":139.8,"bid":151,"ask":152.5,"last":143.96,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260623P07550000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":90.2,"last":101.1,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-24","dte":30,"type":"put","volume":75,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":91,"optionLow":83.18,"bid":91.8,"ask":93.3,"last":91,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-24","dte":30,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.33,"optionLow":93.55,"bid":95,"ask":96.5,"last":94.33,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":98.3,"ask":99.8,"last":109.77,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":100,"ask":101.5,"last":141.28,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-24","dte":30,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":100.88,"optionLow":100.1,"bid":101.7,"ask":103.2,"last":100.88,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-24","dte":30,"type":"put","volume":25,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":104.4,"optionLow":104.2,"bid":105.2,"ask":106.8,"last":104.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-24","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":105.47,"optionLow":104.36,"bid":108.9,"ask":110.4,"last":105.47,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":112.7,"ask":114.2,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":118.1,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-24","dte":30,"type":"put","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":117.6,"optionLow":115.7,"bid":118.6,"ask":120.2,"last":115.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-24","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":117.02,"optionLow":117.02,"bid":120.7,"ask":122.2,"last":117.02,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-24","dte":30,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":117.8,"optionLow":117.5,"bid":124.9,"ask":126.4,"last":117.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":129.3,"ask":130.8,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":135.3,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":140.9,"ask":142.4,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-24","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":153.5,"ask":154.9,"last":211.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260624P07550000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-25","dte":31,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84.27,"optionLow":84.27,"bid":91.5,"ask":93,"last":84.27,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-25","dte":31,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":94.26,"optionLow":87.19,"bid":94.5,"ask":95.9,"last":94.26,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-25","dte":31,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":90.2,"optionLow":90.2,"bid":97.7,"ask":99.1,"last":90.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-25","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":101,"ask":102.5,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-25","dte":31,"type":"put","volume":9,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":102,"optionLow":89.12,"bid":102.7,"ask":104.2,"last":102,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-25","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":105.9,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-25","dte":31,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":99.8,"optionLow":99.8,"bid":108,"ask":109.5,"last":99.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-25","dte":31,"type":"put","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.6,"optionLow":102.73,"bid":111.6,"ask":113.2,"last":110.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-25","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":115.4,"ask":117,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-25","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.9,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-25","dte":31,"type":"put","volume":38,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":124.4,"optionLow":116.27,"bid":121.4,"ask":122.9,"last":118.01,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-25","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":116.94,"optionLow":116.94,"bid":123.4,"ask":125,"last":116.94,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-25","dte":31,"type":"put","volume":6,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":122.5,"optionLow":121.6,"bid":127.6,"ask":129.2,"last":121.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-25","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":126.2,"optionLow":118.1,"bid":132,"ask":133.6,"last":122.17,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-25","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":138.1,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-25","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-25","dte":31,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":135.95,"optionLow":135.95,"bid":143.5,"ask":145.1,"last":135.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-25","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-25","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-25","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":156,"ask":157.5,"last":193.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260625P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-26","dte":32,"type":"put","volume":175,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":104.37,"optionLow":91.12,"bid":104.7,"ask":106.1,"last":96.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-26","dte":32,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":104.33,"optionLow":95.58,"bid":106.4,"ask":107.9,"last":95.58,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-26","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-26","dte":32,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":108.44,"optionLow":101.2,"bid":109.9,"ask":111.4,"last":108.37,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-26","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-26","dte":32,"type":"put","volume":337,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":115.45,"optionLow":101.36,"bid":113.6,"ask":115,"last":112.96,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-26","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-26","dte":32,"type":"put","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":117.5,"optionLow":108.2,"bid":117.4,"ask":118.8,"last":108.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-26","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-26","dte":32,"type":"put","volume":40,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":121.8,"optionLow":109.65,"bid":121.3,"ask":122.7,"last":121.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-26","dte":32,"type":"put","volume":305,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":124.83,"optionLow":111.84,"bid":123.3,"ask":124.7,"last":122.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-26","dte":32,"type":"put","volume":15,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":121.53,"optionLow":117.89,"bid":125.3,"ask":126.8,"last":121.53,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-26","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-26","dte":32,"type":"put","volume":108,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":127.24,"optionLow":115.4,"bid":129.5,"ask":130.9,"last":123.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-26","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-26","dte":32,"type":"put","volume":338,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":132.2,"optionLow":120.9,"bid":133.8,"ask":135.2,"last":131.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-26","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-26","dte":32,"type":"put","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":131.18,"optionLow":123.7,"bid":138.2,"ask":139.7,"last":125.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-26","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-26","dte":32,"type":"put","volume":25,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":132.46,"optionLow":129.59,"bid":142.8,"ask":144.3,"last":132.46,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260626P07520000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-29","dte":35,"type":"put","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":59.25,"optionLow":53.89,"bid":58.9,"ask":60.1,"last":59.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-29","dte":35,"type":"put","volume":16,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":58.9,"optionLow":57.5,"bid":63.4,"ask":64.6,"last":58.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-29","dte":35,"type":"put","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":65.48,"optionLow":61.61,"bid":68.2,"ask":69.5,"last":61.61,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-29","dte":35,"type":"put","volume":20,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":71.05,"optionLow":66.86,"bid":73.6,"ask":74.8,"last":67.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-29","dte":35,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":77.71,"optionLow":77.71,"bid":79.3,"ask":80.9,"last":77.71,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-29","dte":35,"type":"put","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":84.63,"optionLow":79.55,"bid":85.6,"ask":87.1,"last":79.55,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-29","dte":35,"type":"put","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":89.23,"optionLow":84.55,"bid":92.5,"ask":94.1,"last":89.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-29","dte":35,"type":"put","volume":33,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":100.85,"optionLow":88,"bid":100,"ask":101.5,"last":98.06,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-29","dte":35,"type":"put","volume":16,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":102.52,"optionLow":98.41,"bid":108.1,"ask":109.7,"last":99.38,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-29","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":114.9,"optionLow":107.53,"bid":117,"ask":118.6,"last":107.53,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-29","dte":35,"type":"put","volume":38,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":126.1,"optionLow":115.54,"bid":126.7,"ask":128.3,"last":115.54,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-29","dte":35,"type":"put","volume":82,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":134.9,"optionLow":122.2,"bid":137.2,"ask":138.8,"last":129.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-29","dte":35,"type":"put","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":143.83,"optionLow":137.68,"bid":148.6,"ask":150.1,"last":138.21,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-29","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":162.3,"last":204.2,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-29","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":159.28,"optionLow":159.28,"bid":174,"ask":175.5,"last":159.28,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-29","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":188.1,"ask":189.6,"last":228.68,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-29","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":203.1,"ask":204.6,"last":215,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-29","dte":35,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":210,"optionLow":210,"bid":219,"ask":220.5,"last":210,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-29","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":231.5,"ask":241.8,"last":286.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-29","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":249.1,"ask":259.5,"last":340,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260629P07700000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-30","dte":36,"type":"put","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.42,"optionLow":103.65,"bid":111,"ask":112.4,"last":106.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-30","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":104.6,"optionLow":104.6,"bid":112.8,"ask":114.1,"last":104.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-30","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.9,"optionLow":109.9,"bid":114.5,"ask":115.9,"last":109.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-30","dte":36,"type":"put","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":109.22,"optionLow":106,"bid":116.3,"ask":117.7,"last":109,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-30","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":113.95,"optionLow":113.95,"bid":118.1,"ask":119.5,"last":113.95,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-30","dte":36,"type":"put","volume":103,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":121.2,"optionLow":108.35,"bid":120,"ask":121.3,"last":117.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-30","dte":36,"type":"put","volume":5,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":110.51,"optionLow":110.51,"bid":121.8,"ask":123.2,"last":110.51,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-30","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":115.9,"optionLow":114.36,"bid":123.7,"ask":125.1,"last":115.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-30","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":117.8,"optionLow":117.76,"bid":125.7,"ask":127.1,"last":117.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-30","dte":36,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":126.53,"optionLow":118.26,"bid":127.6,"ask":129,"last":126.53,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-30","dte":36,"type":"put","volume":129,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":128,"optionLow":119.99,"bid":129.6,"ask":131,"last":120.44,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-30","dte":36,"type":"put","volume":58,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":130.8,"optionLow":122.82,"bid":131.7,"ask":133.1,"last":130.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-30","dte":36,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":129.8,"optionLow":122.7,"bid":133.7,"ask":135.1,"last":122.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-30","dte":36,"type":"put","volume":2100,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":127.9,"optionLow":125.63,"bid":135.8,"ask":137.2,"last":126.7,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-30","dte":36,"type":"put","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":130.2,"optionLow":128.11,"bid":137.9,"ask":139.3,"last":129.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-30","dte":36,"type":"put","volume":55,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":139.8,"optionLow":126.08,"bid":140.1,"ask":141.5,"last":137.45,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-30","dte":36,"type":"put","volume":11,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":133.8,"optionLow":131.97,"bid":142.3,"ask":143.7,"last":133.8,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-30","dte":36,"type":"put","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":135.6,"optionLow":134.03,"bid":144.5,"ask":145.9,"last":135.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-30","dte":36,"type":"put","volume":8,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":138.6,"optionLow":138.6,"bid":146.8,"ask":148.2,"last":138.6,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-30","dte":36,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":144.21,"optionLow":138.66,"bid":149.1,"ask":150.5,"last":140.4,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260630P07520000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-01","dte":37,"type":"put","volume":21,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":57.23,"optionLow":57.23,"bid":63.3,"ask":64.5,"last":57.23,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":67.9,"ask":69.2,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-01","dte":37,"type":"put","volume":10,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":66.77,"optionLow":66.75,"bid":72.9,"ask":74.2,"last":66.75,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-01","dte":37,"type":"put","volume":12,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":78.15,"optionLow":72.93,"bid":78.3,"ask":79.7,"last":77.3,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":85.7,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-01","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":80.01,"optionLow":80.01,"bid":90.6,"ask":92.1,"last":80.01,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-01","dte":37,"type":"put","volume":16,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":97.67,"optionLow":89.43,"bid":97.5,"ask":99.1,"last":97.67,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-01","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":104.92,"optionLow":104.92,"bid":105.1,"ask":106.5,"last":104.92,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":113.3,"ask":114.8,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-01","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":122,"optionLow":121.5,"bid":122.2,"ask":123.8,"last":121.5,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-01","dte":37,"type":"put","volume":16,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":131.91,"optionLow":119.7,"bid":131.8,"ask":133.3,"last":128.9,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":142.3,"ask":143.9,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-01","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":153.41,"optionLow":152.93,"bid":153.5,"ask":155.1,"last":152.93,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":165.7,"ask":167.3,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":178.7,"ask":180.2,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":192.6,"ask":194.1,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":207.4,"ask":208.9,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":223.1,"ask":224.6,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":235.3,"ask":246.2,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-01","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":252.6,"ask":263.6,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260701P07700000","inTheMoney":true},{"strike":7390,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-02","dte":38,"type":"put","volume":51,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":108.84,"optionLow":98.37,"bid":107.4,"ask":108.8,"last":103.42,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-02","dte":38,"type":"put","volume":36,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":115.76,"optionLow":105.43,"bid":115.5,"ask":117.2,"last":113.65,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-02","dte":38,"type":"put","volume":108,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":124.81,"optionLow":113.7,"bid":124.4,"ask":126,"last":122.35,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-02","dte":38,"type":"put","volume":25,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":131.86,"optionLow":122.73,"bid":133.9,"ask":135.5,"last":131.86,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-02","dte":38,"type":"put","volume":13,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":141.92,"optionLow":133.42,"bid":144.2,"ask":145.8,"last":141.92,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-02","dte":38,"type":"put","volume":7,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":146.57,"optionLow":144.25,"bid":155.4,"ask":157,"last":144.25,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-02","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-02","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":158.83,"optionLow":158.48,"bid":167.3,"ask":168.9,"last":158.48,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260702P07550000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-09","dte":45,"type":"put","volume":0,"oi":0,"ivRaw":-999,"delta":-999,"gamma":-999,"optionHigh":0,"optionLow":0,"bid":0,"ask":0,"last":0,"theta":-999,"vega":-999,"contractSymbol":"SPXW  260709P07700000","inTheMoney":true}],"fetchedAt":"2026-05-25T07:22:14.132Z","delayMinutes":0,"source":"schwab","cached":true}