{"ticker":"SPX","spot":7445.72,"expirations":["2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-02"],"contracts":[{"strike":7400,"expiry":"2026-05-21","dte":0,"type":"call","volume":44471,"oi":2357,"ivRaw":30.975,"delta":0.995,"gamma":0.001,"optionHigh":66.5,"optionLow":10.8,"bid":40.7,"ask":47,"last":46.2,"theta":0.46,"vega":0.008,"contractSymbol":"SPXW  260521C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-21","dte":0,"type":"call","volume":38993,"oi":714,"ivRaw":27.893,"delta":0.995,"gamma":0.001,"optionHigh":61.91,"optionLow":8.5,"bid":39.4,"ask":42,"last":39.4,"theta":0.46,"vega":0.008,"contractSymbol":"SPXW  260521C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-21","dte":0,"type":"call","volume":55282,"oi":555,"ivRaw":24.779,"delta":0.994,"gamma":0.001,"optionHigh":56.9,"optionLow":6.4,"bid":34.4,"ask":36.8,"last":33.7,"theta":0.46,"vega":0.009,"contractSymbol":"SPXW  260521C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-21","dte":0,"type":"call","volume":41903,"oi":496,"ivRaw":21.591,"delta":0.994,"gamma":0.001,"optionHigh":52.16,"optionLow":4.8,"bid":29.6,"ask":32,"last":29.5,"theta":0.46,"vega":0.01,"contractSymbol":"SPXW  260521C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-21","dte":0,"type":"call","volume":66551,"oi":1309,"ivRaw":18.41,"delta":0.993,"gamma":0.002,"optionHigh":46.36,"optionLow":3.48,"bid":24.9,"ask":27,"last":24.9,"theta":0.46,"vega":0.011,"contractSymbol":"SPXW  260521C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-21","dte":0,"type":"call","volume":59518,"oi":2370,"ivRaw":15.198,"delta":0.991,"gamma":0.003,"optionHigh":42.85,"optionLow":2.5,"bid":20.3,"ask":22,"last":20.7,"theta":0.459,"vega":0.013,"contractSymbol":"SPXW  260521C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-21","dte":0,"type":"call","volume":77471,"oi":1451,"ivRaw":11.84,"delta":0.989,"gamma":0.004,"optionHigh":38,"optionLow":1.78,"bid":15.3,"ask":17,"last":15.6,"theta":0.46,"vega":0.016,"contractSymbol":"SPXW  260521C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-21","dte":0,"type":"call","volume":68860,"oi":1992,"ivRaw":8.371,"delta":0.985,"gamma":0.008,"optionHigh":33.5,"optionLow":1.27,"bid":10,"ask":12,"last":10.3,"theta":0.46,"vega":0.021,"contractSymbol":"SPXW  260521C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-21","dte":0,"type":"call","volume":113075,"oi":2756,"ivRaw":5.357,"delta":0.959,"gamma":0.029,"optionHigh":28.9,"optionLow":0.9,"bid":5.3,"ask":6,"last":5.7,"theta":0.435,"vega":0.049,"contractSymbol":"SPXW  260521C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-21","dte":0,"type":"call","volume":111258,"oi":1398,"ivRaw":3.397,"delta":0.549,"gamma":0.207,"optionHigh":25.12,"optionLow":0.4,"bid":0.5,"ask":1.3,"last":0.65,"theta":-0.165,"vega":0.223,"contractSymbol":"SPXW  260521C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-21","dte":0,"type":"call","volume":180920,"oi":2899,"ivRaw":4.382,"delta":0.027,"gamma":0.025,"optionHigh":21.2,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.035,"contractSymbol":"SPXW  260521C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-21","dte":0,"type":"call","volume":98372,"oi":599,"ivRaw":8.031,"delta":0.015,"gamma":0.009,"optionHigh":17.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.022,"contractSymbol":"SPXW  260521C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-21","dte":0,"type":"call","volume":111033,"oi":2090,"ivRaw":11.498,"delta":0.011,"gamma":0.005,"optionHigh":14.3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.017,"contractSymbol":"SPXW  260521C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-21","dte":0,"type":"call","volume":91155,"oi":3398,"ivRaw":14.846,"delta":0.009,"gamma":0.003,"optionHigh":11.5,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW  260521C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-21","dte":0,"type":"call","volume":83205,"oi":1840,"ivRaw":18.047,"delta":0.007,"gamma":0.002,"optionHigh":9,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW  260521C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-21","dte":0,"type":"call","volume":57693,"oi":2461,"ivRaw":21.21,"delta":0.006,"gamma":0.002,"optionHigh":7.1,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260521C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-21","dte":0,"type":"call","volume":58917,"oi":1152,"ivRaw":24.371,"delta":0.006,"gamma":0.001,"optionHigh":5.45,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260521C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-21","dte":0,"type":"call","volume":37594,"oi":1710,"ivRaw":27.454,"delta":0.005,"gamma":0.001,"optionHigh":4.17,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260521C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-21","dte":0,"type":"call","volume":33345,"oi":3676,"ivRaw":30.502,"delta":0.005,"gamma":0.001,"optionHigh":3.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260521C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-21","dte":0,"type":"call","volume":21030,"oi":1966,"ivRaw":33.52,"delta":0.004,"gamma":0.001,"optionHigh":2.45,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260521C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-22","dte":1,"type":"call","volume":7385,"oi":7791,"ivRaw":17.3,"delta":0.783,"gamma":0.005,"optionHigh":76.5,"optionLow":27,"bid":58,"ask":59.6,"last":58.96,"theta":-12.405,"vega":1.101,"contractSymbol":"SPXW  260522C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-22","dte":1,"type":"call","volume":2173,"oi":490,"ivRaw":17.163,"delta":0.761,"gamma":0.005,"optionHigh":72.61,"optionLow":23.9,"bid":54,"ask":55.6,"last":54.79,"theta":-13.406,"vega":1.162,"contractSymbol":"SPXW  260522C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-22","dte":1,"type":"call","volume":3950,"oi":1367,"ivRaw":16.981,"delta":0.738,"gamma":0.005,"optionHigh":66.9,"optionLow":22,"bid":50.1,"ask":51.7,"last":51.5,"theta":-14.461,"vega":1.22,"contractSymbol":"SPXW  260522C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-22","dte":1,"type":"call","volume":2815,"oi":805,"ivRaw":16.87,"delta":0.713,"gamma":0.005,"optionHigh":60.3,"optionLow":20,"bid":46.7,"ask":47.6,"last":47.7,"theta":-15.711,"vega":1.276,"contractSymbol":"SPXW  260522C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-22","dte":1,"type":"call","volume":4599,"oi":984,"ivRaw":16.703,"delta":0.687,"gamma":0.006,"optionHigh":57.86,"optionLow":18.11,"bid":43.2,"ask":43.6,"last":43.8,"theta":-17.011,"vega":1.327,"contractSymbol":"SPXW  260522C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-22","dte":1,"type":"call","volume":2912,"oi":2342,"ivRaw":16.554,"delta":0.659,"gamma":0.006,"optionHigh":56.1,"optionLow":16.3,"bid":39.6,"ask":40.1,"last":39.56,"theta":-18.461,"vega":1.373,"contractSymbol":"SPXW  260522C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-22","dte":1,"type":"call","volume":3392,"oi":983,"ivRaw":16.45,"delta":0.63,"gamma":0.006,"optionHigh":51.5,"optionLow":14.33,"bid":36.2,"ask":36.7,"last":36.22,"theta":-20.111,"vega":1.414,"contractSymbol":"SPXW  260522C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-22","dte":1,"type":"call","volume":6592,"oi":416,"ivRaw":16.279,"delta":0.599,"gamma":0.006,"optionHigh":47,"optionLow":13,"bid":33,"ask":33.4,"last":32.97,"theta":-21.811,"vega":1.447,"contractSymbol":"SPXW  260522C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-22","dte":1,"type":"call","volume":7632,"oi":2342,"ivRaw":16.141,"delta":0.568,"gamma":0.007,"optionHigh":44.5,"optionLow":11.33,"bid":29.9,"ask":30.3,"last":30.73,"theta":-23.701,"vega":1.471,"contractSymbol":"SPXW  260522C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-22","dte":1,"type":"call","volume":5324,"oi":903,"ivRaw":16.033,"delta":0.535,"gamma":0.007,"optionHigh":41.9,"optionLow":9.9,"bid":27,"ask":27.4,"last":27.72,"theta":-25.801,"vega":1.487,"contractSymbol":"SPXW  260522C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-22","dte":1,"type":"call","volume":11792,"oi":3837,"ivRaw":15.919,"delta":0.502,"gamma":0.007,"optionHigh":38.64,"optionLow":8.8,"bid":24.2,"ask":24.6,"last":24.98,"theta":-23.781,"vega":1.493,"contractSymbol":"SPXW  260522C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-22","dte":1,"type":"call","volume":3982,"oi":672,"ivRaw":16.205,"delta":0.469,"gamma":0.007,"optionHigh":35.4,"optionLow":7.4,"bid":21.6,"ask":22,"last":22.35,"theta":-21.79,"vega":1.488,"contractSymbol":"SPXW  260522C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-22","dte":1,"type":"call","volume":5974,"oi":1890,"ivRaw":16.101,"delta":0.436,"gamma":0.007,"optionHigh":32.44,"optionLow":6.5,"bid":19.2,"ask":19.6,"last":20,"theta":-19.391,"vega":1.474,"contractSymbol":"SPXW  260522C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-22","dte":1,"type":"call","volume":3896,"oi":471,"ivRaw":15.953,"delta":0.403,"gamma":0.006,"optionHigh":29.5,"optionLow":5.65,"bid":16.9,"ask":17.3,"last":17.66,"theta":-17.1,"vega":1.448,"contractSymbol":"SPXW  260522C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-22","dte":1,"type":"call","volume":7010,"oi":1239,"ivRaw":15.86,"delta":0.37,"gamma":0.006,"optionHigh":26.6,"optionLow":4.6,"bid":14.9,"ask":15.2,"last":15.6,"theta":-15.05,"vega":1.413,"contractSymbol":"SPXW  260522C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-22","dte":1,"type":"call","volume":4821,"oi":2556,"ivRaw":15.718,"delta":0.337,"gamma":0.006,"optionHigh":23.8,"optionLow":4,"bid":12.9,"ask":13.3,"last":13.5,"theta":-13.1,"vega":1.367,"contractSymbol":"SPXW  260522C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-22","dte":1,"type":"call","volume":5125,"oi":835,"ivRaw":15.601,"delta":0.306,"gamma":0.006,"optionHigh":21.67,"optionLow":3.4,"bid":11.2,"ask":11.5,"last":11.75,"theta":-11.35,"vega":1.312,"contractSymbol":"SPXW  260522C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-22","dte":1,"type":"call","volume":3652,"oi":637,"ivRaw":15.474,"delta":0.275,"gamma":0.006,"optionHigh":19.03,"optionLow":2.9,"bid":9.6,"ask":9.9,"last":10.1,"theta":-9.75,"vega":1.248,"contractSymbol":"SPXW  260522C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-22","dte":1,"type":"call","volume":5318,"oi":970,"ivRaw":15.337,"delta":0.245,"gamma":0.005,"optionHigh":16.88,"optionLow":2.3,"bid":8.1,"ask":8.5,"last":8.59,"theta":-8.296,"vega":1.176,"contractSymbol":"SPXW  260522C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-22","dte":1,"type":"call","volume":3506,"oi":595,"ivRaw":15.197,"delta":0.216,"gamma":0.005,"optionHigh":14.9,"optionLow":2,"bid":6.8,"ask":7.2,"last":7.28,"theta":-6.995,"vega":1.097,"contractSymbol":"SPXW  260522C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-26","dte":5,"type":"call","volume":1007,"oi":2014,"ivRaw":11.562,"delta":0.686,"gamma":0.004,"optionHigh":84.3,"optionLow":39.76,"bid":71.2,"ask":71.8,"last":72.08,"theta":-4.005,"vega":3.069,"contractSymbol":"SPXW  260526C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-26","dte":5,"type":"call","volume":291,"oi":193,"ivRaw":11.469,"delta":0.669,"gamma":0.004,"optionHigh":75.3,"optionLow":36.7,"bid":67.6,"ask":68.1,"last":67.59,"theta":-4.059,"vega":3.136,"contractSymbol":"SPXW  260526C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-26","dte":5,"type":"call","volume":424,"oi":257,"ivRaw":11.366,"delta":0.651,"gamma":0.004,"optionHigh":71.8,"optionLow":36.5,"bid":63.9,"ask":64.5,"last":59.3,"theta":-4.101,"vega":3.198,"contractSymbol":"SPXW  260526C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-26","dte":5,"type":"call","volume":514,"oi":403,"ivRaw":11.254,"delta":0.633,"gamma":0.004,"optionHigh":71,"optionLow":34,"bid":60.4,"ask":60.9,"last":60.3,"theta":-4.132,"vega":3.254,"contractSymbol":"SPXW  260526C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-26","dte":5,"type":"call","volume":450,"oi":234,"ivRaw":11.161,"delta":0.615,"gamma":0.004,"optionHigh":67.35,"optionLow":31.16,"bid":57,"ask":57.5,"last":57.2,"theta":-4.16,"vega":3.305,"contractSymbol":"SPXW  260526C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-26","dte":5,"type":"call","volume":715,"oi":657,"ivRaw":11.038,"delta":0.596,"gamma":0.004,"optionHigh":65.71,"optionLow":29.41,"bid":53.6,"ask":54.2,"last":53.34,"theta":-4.167,"vega":3.349,"contractSymbol":"SPXW  260526C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-26","dte":5,"type":"call","volume":382,"oi":1087,"ivRaw":10.951,"delta":0.576,"gamma":0.004,"optionHigh":63.25,"optionLow":27.6,"bid":50.4,"ask":50.9,"last":51,"theta":-4.176,"vega":3.387,"contractSymbol":"SPXW  260526C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-26","dte":5,"type":"call","volume":481,"oi":1273,"ivRaw":10.835,"delta":0.555,"gamma":0.004,"optionHigh":58.6,"optionLow":24.23,"bid":47.2,"ask":47.7,"last":48,"theta":-4.164,"vega":3.416,"contractSymbol":"SPXW  260526C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-26","dte":5,"type":"call","volume":1225,"oi":319,"ivRaw":10.732,"delta":0.535,"gamma":0.004,"optionHigh":56.7,"optionLow":23,"bid":44.2,"ask":44.6,"last":44.44,"theta":-4.144,"vega":3.436,"contractSymbol":"SPXW  260526C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-26","dte":5,"type":"call","volume":1421,"oi":1031,"ivRaw":10.629,"delta":0.513,"gamma":0.004,"optionHigh":53.25,"optionLow":21.21,"bid":41.2,"ask":41.7,"last":41.7,"theta":-4.112,"vega":3.447,"contractSymbol":"SPXW  260526C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-26","dte":5,"type":"call","volume":2194,"oi":1263,"ivRaw":10.523,"delta":0.491,"gamma":0.004,"optionHigh":50.4,"optionLow":18.5,"bid":38.4,"ask":38.8,"last":39.02,"theta":-4.065,"vega":3.448,"contractSymbol":"SPXW  260526C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-26","dte":5,"type":"call","volume":1825,"oi":240,"ivRaw":11.45,"delta":0.472,"gamma":0.004,"optionHigh":46.2,"optionLow":18.35,"bid":35.6,"ask":36.1,"last":36.4,"theta":-4.39,"vega":3.44,"contractSymbol":"SPXW  260526C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-26","dte":5,"type":"call","volume":1426,"oi":523,"ivRaw":11.358,"delta":0.452,"gamma":0.004,"optionHigh":43.7,"optionLow":15.8,"bid":33,"ask":33.5,"last":33.85,"theta":-4.325,"vega":3.424,"contractSymbol":"SPXW  260526C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-26","dte":5,"type":"call","volume":299,"oi":188,"ivRaw":11.265,"delta":0.431,"gamma":0.004,"optionHigh":41.2,"optionLow":14.5,"bid":30.5,"ask":31,"last":31.47,"theta":-4.247,"vega":3.397,"contractSymbol":"SPXW  260526C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-26","dte":5,"type":"call","volume":1878,"oi":488,"ivRaw":11.183,"delta":0.41,"gamma":0.004,"optionHigh":37.7,"optionLow":13.6,"bid":28.2,"ask":28.6,"last":28.51,"theta":-4.161,"vega":3.361,"contractSymbol":"SPXW  260526C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-26","dte":5,"type":"call","volume":3814,"oi":636,"ivRaw":11.088,"delta":0.39,"gamma":0.004,"optionHigh":35.25,"optionLow":11.67,"bid":25.9,"ask":26.3,"last":26.48,"theta":-4.059,"vega":3.316,"contractSymbol":"SPXW  260526C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-26","dte":5,"type":"call","volume":1870,"oi":274,"ivRaw":11.004,"delta":0.369,"gamma":0.004,"optionHigh":32.68,"optionLow":10.8,"bid":23.7,"ask":24.2,"last":24.2,"theta":-3.948,"vega":3.26,"contractSymbol":"SPXW  260526C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-26","dte":5,"type":"call","volume":377,"oi":159,"ivRaw":10.917,"delta":0.348,"gamma":0.004,"optionHigh":30.9,"optionLow":9.52,"bid":21.7,"ask":22.1,"last":21.98,"theta":-3.825,"vega":3.195,"contractSymbol":"SPXW  260526C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-26","dte":5,"type":"call","volume":855,"oi":549,"ivRaw":10.843,"delta":0.328,"gamma":0.004,"optionHigh":28.6,"optionLow":8.5,"bid":19.8,"ask":20.2,"last":20.17,"theta":-3.697,"vega":3.122,"contractSymbol":"SPXW  260526C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-26","dte":5,"type":"call","volume":424,"oi":260,"ivRaw":10.766,"delta":0.308,"gamma":0.004,"optionHigh":25.4,"optionLow":7.97,"bid":18,"ask":18.4,"last":18.55,"theta":-3.558,"vega":3.039,"contractSymbol":"SPXW  260526C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-27","dte":6,"type":"call","volume":144,"oi":444,"ivRaw":12.104,"delta":0.664,"gamma":0.003,"optionHigh":82.5,"optionLow":48.1,"bid":77.4,"ask":77.9,"last":67,"theta":-3.864,"vega":3.461,"contractSymbol":"SPXW  260527C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-27","dte":6,"type":"call","volume":145,"oi":84,"ivRaw":12.004,"delta":0.649,"gamma":0.003,"optionHigh":81.25,"optionLow":48.1,"bid":73.8,"ask":74.3,"last":67.04,"theta":-3.895,"vega":3.518,"contractSymbol":"SPXW  260527C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-27","dte":6,"type":"call","volume":246,"oi":160,"ivRaw":11.913,"delta":0.633,"gamma":0.003,"optionHigh":82.5,"optionLow":43,"bid":70.2,"ask":70.8,"last":66,"theta":-3.923,"vega":3.571,"contractSymbol":"SPXW  260527C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-27","dte":6,"type":"call","volume":100,"oi":75,"ivRaw":11.814,"delta":0.617,"gamma":0.003,"optionHigh":78,"optionLow":40.5,"bid":66.8,"ask":67.3,"last":66.2,"theta":-3.942,"vega":3.619,"contractSymbol":"SPXW  260527C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-27","dte":6,"type":"call","volume":344,"oi":175,"ivRaw":11.709,"delta":0.601,"gamma":0.003,"optionHigh":75.6,"optionLow":38.1,"bid":63.4,"ask":63.9,"last":63.35,"theta":-3.951,"vega":3.662,"contractSymbol":"SPXW  260527C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-27","dte":6,"type":"call","volume":374,"oi":324,"ivRaw":11.607,"delta":0.584,"gamma":0.004,"optionHigh":73.05,"optionLow":35.4,"bid":60.1,"ask":60.6,"last":57.2,"theta":-3.954,"vega":3.699,"contractSymbol":"SPXW  260527C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-27","dte":6,"type":"call","volume":175,"oi":314,"ivRaw":11.512,"delta":0.566,"gamma":0.004,"optionHigh":68.65,"optionLow":33,"bid":56.9,"ask":57.4,"last":56.63,"theta":-3.952,"vega":3.731,"contractSymbol":"SPXW  260527C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-27","dte":6,"type":"call","volume":53,"oi":121,"ivRaw":11.421,"delta":0.549,"gamma":0.004,"optionHigh":58.95,"optionLow":30.65,"bid":53.7,"ask":54.3,"last":48.84,"theta":-3.943,"vega":3.755,"contractSymbol":"SPXW  260527C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-27","dte":6,"type":"call","volume":235,"oi":93,"ivRaw":11.306,"delta":0.531,"gamma":0.004,"optionHigh":64.12,"optionLow":29,"bid":50.7,"ask":51.2,"last":51.01,"theta":-3.918,"vega":3.772,"contractSymbol":"SPXW  260527C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-27","dte":6,"type":"call","volume":78,"oi":115,"ivRaw":11.22,"delta":0.512,"gamma":0.004,"optionHigh":53.57,"optionLow":29.2,"bid":47.7,"ask":48.2,"last":47,"theta":-3.894,"vega":3.781,"contractSymbol":"SPXW  260527C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-27","dte":6,"type":"call","volume":652,"oi":439,"ivRaw":11.11,"delta":0.493,"gamma":0.004,"optionHigh":57.72,"optionLow":23.59,"bid":44.9,"ask":45.4,"last":43.8,"theta":-3.852,"vega":3.782,"contractSymbol":"SPXW  260527C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-27","dte":6,"type":"call","volume":126,"oi":52,"ivRaw":12.163,"delta":0.477,"gamma":0.003,"optionHigh":50.92,"optionLow":23.2,"bid":42.1,"ask":42.6,"last":41.5,"theta":-4.192,"vega":3.777,"contractSymbol":"SPXW  260527C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-27","dte":6,"type":"call","volume":228,"oi":175,"ivRaw":12.073,"delta":0.459,"gamma":0.003,"optionHigh":49.1,"optionLow":20.09,"bid":39.4,"ask":40,"last":39.38,"theta":-4.14,"vega":3.763,"contractSymbol":"SPXW  260527C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-27","dte":6,"type":"call","volume":64,"oi":93,"ivRaw":11.986,"delta":0.442,"gamma":0.003,"optionHigh":41.01,"optionLow":20.5,"bid":36.9,"ask":37.4,"last":38,"theta":-4.081,"vega":3.742,"contractSymbol":"SPXW  260527C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-27","dte":6,"type":"call","volume":179,"oi":152,"ivRaw":11.887,"delta":0.424,"gamma":0.003,"optionHigh":39.15,"optionLow":18.2,"bid":34.4,"ask":34.9,"last":33,"theta":-4.01,"vega":3.714,"contractSymbol":"SPXW  260527C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-27","dte":6,"type":"call","volume":389,"oi":457,"ivRaw":11.792,"delta":0.406,"gamma":0.003,"optionHigh":40.3,"optionLow":16.9,"bid":32,"ask":32.5,"last":31.53,"theta":-3.932,"vega":3.677,"contractSymbol":"SPXW  260527C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-27","dte":6,"type":"call","volume":273,"oi":248,"ivRaw":11.712,"delta":0.388,"gamma":0.003,"optionHigh":37.88,"optionLow":15.5,"bid":29.8,"ask":30.2,"last":29.8,"theta":-3.85,"vega":3.632,"contractSymbol":"SPXW  260527C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-27","dte":6,"type":"call","volume":156,"oi":84,"ivRaw":11.633,"delta":0.37,"gamma":0.003,"optionHigh":31.6,"optionLow":14.73,"bid":27.6,"ask":28.1,"last":27.89,"theta":-3.76,"vega":3.58,"contractSymbol":"SPXW  260527C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-27","dte":6,"type":"call","volume":155,"oi":185,"ivRaw":11.542,"delta":0.352,"gamma":0.003,"optionHigh":29.4,"optionLow":13.2,"bid":25.5,"ask":26,"last":26.35,"theta":-3.658,"vega":3.519,"contractSymbol":"SPXW  260527C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-27","dte":6,"type":"call","volume":117,"oi":81,"ivRaw":11.452,"delta":0.334,"gamma":0.003,"optionHigh":30.86,"optionLow":12.69,"bid":23.5,"ask":24,"last":24.35,"theta":-3.549,"vega":3.45,"contractSymbol":"SPXW  260527C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-28","dte":7,"type":"call","volume":289,"oi":2140,"ivRaw":12.536,"delta":0.648,"gamma":0.003,"optionHigh":94.99,"optionLow":53,"bid":83.1,"ask":83.7,"last":83.07,"theta":-3.739,"vega":3.805,"contractSymbol":"SPXW  260528C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-28","dte":7,"type":"call","volume":313,"oi":62,"ivRaw":12.438,"delta":0.635,"gamma":0.003,"optionHigh":84.2,"optionLow":51.9,"bid":79.6,"ask":80.1,"last":82.2,"theta":-3.757,"vega":3.856,"contractSymbol":"SPXW  260528C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-28","dte":7,"type":"call","volume":128,"oi":235,"ivRaw":12.336,"delta":0.621,"gamma":0.003,"optionHigh":88.1,"optionLow":49.8,"bid":76.1,"ask":76.6,"last":76.07,"theta":-3.77,"vega":3.902,"contractSymbol":"SPXW  260528C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-28","dte":7,"type":"call","volume":58,"oi":42,"ivRaw":12.241,"delta":0.606,"gamma":0.003,"optionHigh":76.96,"optionLow":49.71,"bid":72.7,"ask":73.2,"last":69.6,"theta":-3.78,"vega":3.945,"contractSymbol":"SPXW  260528C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-28","dte":7,"type":"call","volume":211,"oi":144,"ivRaw":12.155,"delta":0.591,"gamma":0.003,"optionHigh":75.18,"optionLow":45.85,"bid":69.3,"ask":69.9,"last":63.9,"theta":-3.787,"vega":3.983,"contractSymbol":"SPXW  260528C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-28","dte":7,"type":"call","volume":39,"oi":162,"ivRaw":12.052,"delta":0.576,"gamma":0.003,"optionHigh":77.7,"optionLow":43.23,"bid":66.1,"ask":66.6,"last":59.7,"theta":-3.784,"vega":4.016,"contractSymbol":"SPXW  260528C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-28","dte":7,"type":"call","volume":60,"oi":125,"ivRaw":11.955,"delta":0.561,"gamma":0.003,"optionHigh":69.8,"optionLow":40.4,"bid":62.9,"ask":63.4,"last":63.05,"theta":-3.776,"vega":4.043,"contractSymbol":"SPXW  260528C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-28","dte":7,"type":"call","volume":64,"oi":51,"ivRaw":11.863,"delta":0.545,"gamma":0.003,"optionHigh":64.14,"optionLow":37.3,"bid":59.8,"ask":60.3,"last":55.75,"theta":-3.765,"vega":4.065,"contractSymbol":"SPXW  260528C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-28","dte":7,"type":"call","volume":76,"oi":181,"ivRaw":11.777,"delta":0.528,"gamma":0.003,"optionHigh":67.61,"optionLow":35.7,"bid":56.7,"ask":57.2,"last":56.9,"theta":-3.748,"vega":4.08,"contractSymbol":"SPXW  260528C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-28","dte":7,"type":"call","volume":115,"oi":120,"ivRaw":11.671,"delta":0.512,"gamma":0.003,"optionHigh":61.9,"optionLow":32.55,"bid":53.8,"ask":54.3,"last":54.5,"theta":-3.719,"vega":4.088,"contractSymbol":"SPXW  260528C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-28","dte":7,"type":"call","volume":554,"oi":335,"ivRaw":11.582,"delta":0.495,"gamma":0.003,"optionHigh":60.43,"optionLow":30.86,"bid":50.9,"ask":51.4,"last":51.66,"theta":-3.688,"vega":4.09,"contractSymbol":"SPXW  260528C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-28","dte":7,"type":"call","volume":67,"oi":48,"ivRaw":12.698,"delta":0.481,"gamma":0.003,"optionHigh":55.35,"optionLow":30.12,"bid":48.1,"ask":48.6,"last":49,"theta":-4.022,"vega":4.085,"contractSymbol":"SPXW  260528C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-28","dte":7,"type":"call","volume":168,"oi":89,"ivRaw":12.608,"delta":0.465,"gamma":0.003,"optionHigh":54.42,"optionLow":26.95,"bid":45.4,"ask":45.9,"last":43.92,"theta":-3.978,"vega":4.075,"contractSymbol":"SPXW  260528C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-28","dte":7,"type":"call","volume":52,"oi":21,"ivRaw":12.523,"delta":0.45,"gamma":0.003,"optionHigh":51.5,"optionLow":26,"bid":42.8,"ask":43.3,"last":39.2,"theta":-3.93,"vega":4.057,"contractSymbol":"SPXW  260528C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-28","dte":7,"type":"call","volume":216,"oi":118,"ivRaw":12.417,"delta":0.434,"gamma":0.003,"optionHigh":50.68,"optionLow":21.41,"bid":40.2,"ask":40.7,"last":40.93,"theta":-3.869,"vega":4.033,"contractSymbol":"SPXW  260528C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-28","dte":7,"type":"call","volume":261,"oi":236,"ivRaw":12.341,"delta":0.418,"gamma":0.003,"optionHigh":48.55,"optionLow":19.81,"bid":37.8,"ask":38.3,"last":37.18,"theta":-3.811,"vega":4.003,"contractSymbol":"SPXW  260528C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-28","dte":7,"type":"call","volume":35,"oi":124,"ivRaw":12.245,"delta":0.402,"gamma":0.003,"optionHigh":43.5,"optionLow":19.4,"bid":35.4,"ask":35.9,"last":36.09,"theta":-3.74,"vega":3.965,"contractSymbol":"SPXW  260528C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-28","dte":7,"type":"call","volume":22,"oi":71,"ivRaw":12.167,"delta":0.386,"gamma":0.003,"optionHigh":33.58,"optionLow":17.95,"bid":33.1,"ask":33.7,"last":33.16,"theta":-3.669,"vega":3.921,"contractSymbol":"SPXW  260528C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-28","dte":7,"type":"call","volume":85,"oi":144,"ivRaw":12.078,"delta":0.37,"gamma":0.003,"optionHigh":31.43,"optionLow":17.85,"bid":31,"ask":31.4,"last":29.74,"theta":-3.588,"vega":3.869,"contractSymbol":"SPXW  260528C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-28","dte":7,"type":"call","volume":541,"oi":184,"ivRaw":11.994,"delta":0.354,"gamma":0.003,"optionHigh":30.4,"optionLow":14.29,"bid":28.9,"ask":29.3,"last":29,"theta":-3.503,"vega":3.811,"contractSymbol":"SPXW  260528C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-29","dte":8,"type":"call","volume":1149,"oi":9553,"ivRaw":12.987,"delta":0.639,"gamma":0.003,"optionHigh":103.96,"optionLow":60.1,"bid":90,"ask":90.5,"last":90.1,"theta":-3.734,"vega":4.11,"contractSymbol":"SPXW  260529C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-05-29","dte":8,"type":"call","volume":140,"oi":507,"ivRaw":12.909,"delta":0.626,"gamma":0.003,"optionHigh":90.57,"optionLow":59.62,"bid":86.5,"ask":87,"last":83.53,"theta":-3.749,"vega":4.157,"contractSymbol":"SPXW  260529C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-05-29","dte":8,"type":"call","volume":111,"oi":4745,"ivRaw":12.804,"delta":0.613,"gamma":0.003,"optionHigh":87.1,"optionLow":56.24,"bid":83,"ask":83.6,"last":79.65,"theta":-3.753,"vega":4.199,"contractSymbol":"SPXW  260529C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-05-29","dte":8,"type":"call","volume":57,"oi":484,"ivRaw":12.717,"delta":0.6,"gamma":0.003,"optionHigh":84,"optionLow":54.55,"bid":79.7,"ask":80.2,"last":76.34,"theta":-3.757,"vega":4.238,"contractSymbol":"SPXW  260529C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-05-29","dte":8,"type":"call","volume":195,"oi":5491,"ivRaw":12.619,"delta":0.587,"gamma":0.003,"optionHigh":80.35,"optionLow":51.72,"bid":76.4,"ask":76.9,"last":70.76,"theta":-3.755,"vega":4.273,"contractSymbol":"SPXW  260529C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-29","dte":8,"type":"call","volume":301,"oi":1153,"ivRaw":12.541,"delta":0.573,"gamma":0.003,"optionHigh":84.89,"optionLow":49.16,"bid":73.1,"ask":73.7,"last":69.82,"theta":-3.753,"vega":4.303,"contractSymbol":"SPXW  260529C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-29","dte":8,"type":"call","volume":387,"oi":1115,"ivRaw":12.447,"delta":0.559,"gamma":0.003,"optionHigh":80.11,"optionLow":44.5,"bid":69.9,"ask":70.5,"last":70.29,"theta":-3.743,"vega":4.329,"contractSymbol":"SPXW  260529C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-29","dte":8,"type":"call","volume":189,"oi":502,"ivRaw":12.36,"delta":0.545,"gamma":0.003,"optionHigh":72.28,"optionLow":43.2,"bid":66.8,"ask":67.4,"last":67,"theta":-3.729,"vega":4.349,"contractSymbol":"SPXW  260529C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-29","dte":8,"type":"call","volume":196,"oi":706,"ivRaw":12.268,"delta":0.53,"gamma":0.003,"optionHigh":75.55,"optionLow":41.3,"bid":63.8,"ask":64.3,"last":63.22,"theta":-3.71,"vega":4.364,"contractSymbol":"SPXW  260529C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-29","dte":8,"type":"call","volume":192,"oi":382,"ivRaw":12.183,"delta":0.516,"gamma":0.003,"optionHigh":69.01,"optionLow":41.8,"bid":60.8,"ask":61.3,"last":61.38,"theta":-3.687,"vega":4.373,"contractSymbol":"SPXW  260529C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-29","dte":8,"type":"call","volume":1881,"oi":9036,"ivRaw":12.083,"delta":0.501,"gamma":0.003,"optionHigh":69.2,"optionLow":36.8,"bid":57.9,"ask":58.4,"last":58.62,"theta":-3.655,"vega":4.376,"contractSymbol":"SPXW  260529C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-29","dte":8,"type":"call","volume":149,"oi":352,"ivRaw":13.317,"delta":0.488,"gamma":0.003,"optionHigh":67,"optionLow":34.9,"bid":55.1,"ask":55.6,"last":52.4,"theta":-3.999,"vega":4.374,"contractSymbol":"SPXW  260529C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-29","dte":8,"type":"call","volume":262,"oi":796,"ivRaw":13.218,"delta":0.474,"gamma":0.003,"optionHigh":62.47,"optionLow":32.84,"bid":52.3,"ask":52.8,"last":51,"theta":-3.957,"vega":4.367,"contractSymbol":"SPXW  260529C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-29","dte":8,"type":"call","volume":107,"oi":642,"ivRaw":13.137,"delta":0.46,"gamma":0.003,"optionHigh":59.18,"optionLow":31.3,"bid":49.6,"ask":50.2,"last":50.04,"theta":-3.916,"vega":4.354,"contractSymbol":"SPXW  260529C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-29","dte":8,"type":"call","volume":340,"oi":948,"ivRaw":13.039,"delta":0.446,"gamma":0.003,"optionHigh":56.39,"optionLow":28.75,"bid":47,"ask":47.5,"last":47.28,"theta":-3.865,"vega":4.335,"contractSymbol":"SPXW  260529C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-29","dte":8,"type":"call","volume":457,"oi":1720,"ivRaw":12.959,"delta":0.431,"gamma":0.003,"optionHigh":51.52,"optionLow":27,"bid":44.5,"ask":45,"last":45.14,"theta":-3.815,"vega":4.311,"contractSymbol":"SPXW  260529C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-29","dte":8,"type":"call","volume":118,"oi":892,"ivRaw":12.861,"delta":0.417,"gamma":0.003,"optionHigh":51.94,"optionLow":24.73,"bid":42,"ask":42.5,"last":37.52,"theta":-3.754,"vega":4.281,"contractSymbol":"SPXW  260529C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-29","dte":8,"type":"call","volume":131,"oi":337,"ivRaw":12.795,"delta":0.403,"gamma":0.003,"optionHigh":50.2,"optionLow":23.16,"bid":39.7,"ask":40.2,"last":40.26,"theta":-3.697,"vega":4.245,"contractSymbol":"SPXW  260529C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-29","dte":8,"type":"call","volume":194,"oi":617,"ivRaw":12.711,"delta":0.388,"gamma":0.003,"optionHigh":47.29,"optionLow":22.05,"bid":37.4,"ask":37.9,"last":37.78,"theta":-3.631,"vega":4.203,"contractSymbol":"SPXW  260529C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-29","dte":8,"type":"call","volume":94,"oi":536,"ivRaw":12.632,"delta":0.374,"gamma":0.003,"optionHigh":42.56,"optionLow":20.7,"bid":35.2,"ask":35.7,"last":33.35,"theta":-3.561,"vega":4.156,"contractSymbol":"SPXW  260529C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-01","dte":11,"type":"call","volume":1096,"oi":1284,"ivRaw":12.171,"delta":0.623,"gamma":0.002,"optionHigh":108.08,"optionLow":69,"bid":96.2,"ask":97.1,"last":99.9,"theta":-2.87,"vega":4.892,"contractSymbol":"SPXW  260601C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-01","dte":11,"type":"call","volume":34,"oi":67,"ivRaw":12.115,"delta":0.611,"gamma":0.002,"optionHigh":94.9,"optionLow":67.66,"bid":92.8,"ask":93.7,"last":86.3,"theta":-2.882,"vega":4.937,"contractSymbol":"SPXW  260601C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-01","dte":11,"type":"call","volume":62,"oi":347,"ivRaw":12.022,"delta":0.599,"gamma":0.002,"optionHigh":102.3,"optionLow":63,"bid":89.4,"ask":90.3,"last":86.1,"theta":-2.883,"vega":4.978,"contractSymbol":"SPXW  260601C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-01","dte":11,"type":"call","volume":11,"oi":55,"ivRaw":11.938,"delta":0.587,"gamma":0.003,"optionHigh":95.2,"optionLow":62.97,"bid":86,"ask":87,"last":95.2,"theta":-2.883,"vega":5.014,"contractSymbol":"SPXW  260601C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-01","dte":11,"type":"call","volume":80,"oi":182,"ivRaw":11.852,"delta":0.575,"gamma":0.003,"optionHigh":85.9,"optionLow":57.4,"bid":82.8,"ask":83.6,"last":70.6,"theta":-2.88,"vega":5.047,"contractSymbol":"SPXW  260601C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-01","dte":11,"type":"call","volume":43,"oi":1772,"ivRaw":11.774,"delta":0.562,"gamma":0.003,"optionHigh":84.87,"optionLow":55.8,"bid":79.6,"ask":80.4,"last":74.72,"theta":-2.875,"vega":5.075,"contractSymbol":"SPXW  260601C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-01","dte":11,"type":"call","volume":139,"oi":174,"ivRaw":11.683,"delta":0.55,"gamma":0.003,"optionHigh":86.95,"optionLow":52.74,"bid":76.4,"ask":77.2,"last":75.07,"theta":-2.865,"vega":5.098,"contractSymbol":"SPXW  260601C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-01","dte":11,"type":"call","volume":136,"oi":126,"ivRaw":11.6,"delta":0.537,"gamma":0.003,"optionHigh":84.23,"optionLow":50.8,"bid":73.3,"ask":74.1,"last":68,"theta":-2.854,"vega":5.116,"contractSymbol":"SPXW  260601C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-01","dte":11,"type":"call","volume":61,"oi":218,"ivRaw":11.524,"delta":0.523,"gamma":0.003,"optionHigh":82.55,"optionLow":50.29,"bid":70.3,"ask":71.2,"last":68.46,"theta":-2.841,"vega":5.129,"contractSymbol":"SPXW  260601C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-01","dte":11,"type":"call","volume":20,"oi":50,"ivRaw":11.437,"delta":0.51,"gamma":0.003,"optionHigh":68.5,"optionLow":47.59,"bid":67.3,"ask":68.2,"last":68.2,"theta":-2.823,"vega":5.136,"contractSymbol":"SPXW  260601C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-01","dte":11,"type":"call","volume":522,"oi":830,"ivRaw":11.354,"delta":0.496,"gamma":0.003,"optionHigh":77.5,"optionLow":43.1,"bid":64.4,"ask":65.1,"last":64.69,"theta":-2.802,"vega":5.137,"contractSymbol":"SPXW  260601C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-01","dte":11,"type":"call","volume":18,"oi":49,"ivRaw":11.266,"delta":0.483,"gamma":0.003,"optionHigh":72,"optionLow":42.17,"bid":61.5,"ask":62.5,"last":62.05,"theta":-2.775,"vega":5.133,"contractSymbol":"SPXW  260601C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-01","dte":11,"type":"call","volume":118,"oi":193,"ivRaw":12.698,"delta":0.473,"gamma":0.002,"optionHigh":68.98,"optionLow":39.31,"bid":58.7,"ask":59.5,"last":57.35,"theta":-3.114,"vega":5.126,"contractSymbol":"SPXW  260601C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-01","dte":11,"type":"call","volume":20,"oi":97,"ivRaw":12.638,"delta":0.461,"gamma":0.002,"optionHigh":66.73,"optionLow":38.58,"bid":56,"ask":57,"last":56.1,"theta":-3.09,"vega":5.113,"contractSymbol":"SPXW  260601C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-01","dte":11,"type":"call","volume":57,"oi":301,"ivRaw":12.556,"delta":0.448,"gamma":0.002,"optionHigh":62.9,"optionLow":36.12,"bid":53.4,"ask":54.3,"last":44.87,"theta":-3.057,"vega":5.094,"contractSymbol":"SPXW  260601C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-01","dte":11,"type":"call","volume":112,"oi":275,"ivRaw":12.47,"delta":0.436,"gamma":0.002,"optionHigh":61.13,"optionLow":34.1,"bid":50.8,"ask":51.7,"last":52,"theta":-3.02,"vega":5.07,"contractSymbol":"SPXW  260601C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-01","dte":11,"type":"call","volume":45,"oi":88,"ivRaw":12.392,"delta":0.423,"gamma":0.002,"optionHigh":57.5,"optionLow":30.8,"bid":48.3,"ask":49.2,"last":48.8,"theta":-2.982,"vega":5.041,"contractSymbol":"SPXW  260601C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-01","dte":11,"type":"call","volume":27,"oi":116,"ivRaw":12.32,"delta":0.41,"gamma":0.002,"optionHigh":46.83,"optionLow":29.21,"bid":45.9,"ask":46.8,"last":46.83,"theta":-2.942,"vega":5.007,"contractSymbol":"SPXW  260601C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-01","dte":11,"type":"call","volume":46,"oi":137,"ivRaw":12.234,"delta":0.397,"gamma":0.002,"optionHigh":50.38,"optionLow":27,"bid":43.5,"ask":44.4,"last":43.7,"theta":-2.895,"vega":4.966,"contractSymbol":"SPXW  260601C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-01","dte":11,"type":"call","volume":28,"oi":30,"ivRaw":12.16,"delta":0.385,"gamma":0.002,"optionHigh":49.46,"optionLow":24.8,"bid":41.2,"ask":42.1,"last":39.95,"theta":-2.85,"vega":4.921,"contractSymbol":"SPXW  260601C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-02","dte":12,"type":"call","volume":37,"oi":480,"ivRaw":12.397,"delta":0.616,"gamma":0.002,"optionHigh":101.23,"optionLow":72.2,"bid":100.6,"ask":101.5,"last":100.9,"theta":-2.794,"vega":5.14,"contractSymbol":"SPXW  260602C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-02","dte":12,"type":"call","volume":45,"oi":21,"ivRaw":12.311,"delta":0.605,"gamma":0.002,"optionHigh":76.6,"optionLow":71.45,"bid":97.1,"ask":98.1,"last":76.6,"theta":-2.796,"vega":5.181,"contractSymbol":"SPXW  260602C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-02","dte":12,"type":"call","volume":12,"oi":41,"ivRaw":12.214,"delta":0.594,"gamma":0.002,"optionHigh":76.8,"optionLow":69,"bid":93.7,"ask":94.7,"last":73.3,"theta":-2.794,"vega":5.219,"contractSymbol":"SPXW  260602C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-02","dte":12,"type":"call","volume":9,"oi":145,"ivRaw":12.137,"delta":0.582,"gamma":0.002,"optionHigh":76,"optionLow":68.4,"bid":90.4,"ask":91.4,"last":68.57,"theta":-2.794,"vega":5.253,"contractSymbol":"SPXW  260602C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-02","dte":12,"type":"call","volume":10,"oi":382,"ivRaw":12.06,"delta":0.571,"gamma":0.002,"optionHigh":93.97,"optionLow":63.82,"bid":87.1,"ask":88.1,"last":89.63,"theta":-2.791,"vega":5.283,"contractSymbol":"SPXW  260602C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-02","dte":12,"type":"call","volume":8,"oi":522,"ivRaw":11.971,"delta":0.559,"gamma":0.002,"optionHigh":83.67,"optionLow":67.8,"bid":83.9,"ask":84.9,"last":82.6,"theta":-2.784,"vega":5.309,"contractSymbol":"SPXW  260602C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-02","dte":12,"type":"call","volume":3,"oi":235,"ivRaw":11.89,"delta":0.547,"gamma":0.002,"optionHigh":58.58,"optionLow":58.58,"bid":80.8,"ask":81.7,"last":58.58,"theta":-2.775,"vega":5.331,"contractSymbol":"SPXW  260602C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-02","dte":12,"type":"call","volume":18,"oi":14,"ivRaw":11.798,"delta":0.535,"gamma":0.003,"optionHigh":76.4,"optionLow":55.19,"bid":77.7,"ask":78.6,"last":76.4,"theta":-2.762,"vega":5.347,"contractSymbol":"SPXW  260602C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-02","dte":12,"type":"call","volume":15,"oi":129,"ivRaw":11.723,"delta":0.522,"gamma":0.003,"optionHigh":81.32,"optionLow":53.36,"bid":74.6,"ask":75.6,"last":81.32,"theta":-2.749,"vega":5.359,"contractSymbol":"SPXW  260602C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-02","dte":12,"type":"call","volume":6,"oi":25,"ivRaw":11.639,"delta":0.509,"gamma":0.003,"optionHigh":68.4,"optionLow":58.23,"bid":71.6,"ask":72.6,"last":68.4,"theta":-2.733,"vega":5.366,"contractSymbol":"SPXW  260602C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-02","dte":12,"type":"call","volume":36,"oi":243,"ivRaw":11.55,"delta":0.497,"gamma":0.003,"optionHigh":80.4,"optionLow":48.94,"bid":68.7,"ask":69.7,"last":72.8,"theta":-2.711,"vega":5.367,"contractSymbol":"SPXW  260602C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-02","dte":12,"type":"call","volume":77,"oi":13,"ivRaw":11.466,"delta":0.484,"gamma":0.003,"optionHigh":75.2,"optionLow":45,"bid":65.8,"ask":66.8,"last":65,"theta":-2.688,"vega":5.363,"contractSymbol":"SPXW  260602C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-02","dte":12,"type":"call","volume":53,"oi":76,"ivRaw":12.99,"delta":0.475,"gamma":0.002,"optionHigh":69.1,"optionLow":41.3,"bid":63,"ask":64,"last":66.77,"theta":-3.033,"vega":5.357,"contractSymbol":"SPXW  260602C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-02","dte":12,"type":"call","volume":6,"oi":4,"ivRaw":12.916,"delta":0.464,"gamma":0.002,"optionHigh":69.23,"optionLow":42.89,"bid":60.3,"ask":61.3,"last":69.23,"theta":-3.008,"vega":5.345,"contractSymbol":"SPXW  260602C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-02","dte":12,"type":"call","volume":48,"oi":60,"ivRaw":12.821,"delta":0.452,"gamma":0.002,"optionHigh":67.4,"optionLow":37.32,"bid":57.7,"ask":58.4,"last":55.78,"theta":-2.975,"vega":5.328,"contractSymbol":"SPXW  260602C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-02","dte":12,"type":"call","volume":19,"oi":78,"ivRaw":12.752,"delta":0.44,"gamma":0.002,"optionHigh":63.73,"optionLow":37.2,"bid":55,"ask":56,"last":56.15,"theta":-2.946,"vega":5.306,"contractSymbol":"SPXW  260602C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-02","dte":12,"type":"call","volume":23,"oi":101,"ivRaw":12.68,"delta":0.428,"gamma":0.002,"optionHigh":56.66,"optionLow":35.58,"bid":52.5,"ask":53.5,"last":50.85,"theta":-2.913,"vega":5.28,"contractSymbol":"SPXW  260602C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-02","dte":12,"type":"call","volume":35,"oi":17,"ivRaw":12.597,"delta":0.416,"gamma":0.002,"optionHigh":48.49,"optionLow":33.17,"bid":50,"ask":51,"last":48.49,"theta":-2.875,"vega":5.248,"contractSymbol":"SPXW  260602C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-02","dte":12,"type":"call","volume":12,"oi":147,"ivRaw":12.524,"delta":0.404,"gamma":0.002,"optionHigh":47.55,"optionLow":30.54,"bid":47.6,"ask":48.6,"last":47.55,"theta":-2.837,"vega":5.211,"contractSymbol":"SPXW  260602C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-02","dte":12,"type":"call","volume":7,"oi":36,"ivRaw":12.437,"delta":0.392,"gamma":0.002,"optionHigh":45.25,"optionLow":32.22,"bid":45.4,"ask":46,"last":45.25,"theta":-2.793,"vega":5.169,"contractSymbol":"SPXW  260602C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-03","dte":13,"type":"call","volume":37,"oi":134,"ivRaw":12.637,"delta":0.61,"gamma":0.002,"optionHigh":109.04,"optionLow":78.1,"bid":105.2,"ask":106.2,"last":105.41,"theta":-2.742,"vega":5.375,"contractSymbol":"SPXW  260603C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-03","dte":13,"type":"call","volume":15,"oi":9,"ivRaw":12.559,"delta":0.6,"gamma":0.002,"optionHigh":101.02,"optionLow":77,"bid":101.8,"ask":102.8,"last":101.02,"theta":-2.745,"vega":5.414,"contractSymbol":"SPXW  260603C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-03","dte":13,"type":"call","volume":11,"oi":50,"ivRaw":12.473,"delta":0.589,"gamma":0.002,"optionHigh":98.2,"optionLow":74.2,"bid":98.4,"ask":99.4,"last":98.2,"theta":-2.743,"vega":5.449,"contractSymbol":"SPXW  260603C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-03","dte":13,"type":"call","volume":4,"oi":119,"ivRaw":12.395,"delta":0.578,"gamma":0.002,"optionHigh":84,"optionLow":72.32,"bid":95.1,"ask":96.1,"last":84,"theta":-2.741,"vega":5.481,"contractSymbol":"SPXW  260603C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-03","dte":13,"type":"call","volume":92,"oi":182,"ivRaw":12.316,"delta":0.567,"gamma":0.002,"optionHigh":98,"optionLow":67.93,"bid":91.8,"ask":92.7,"last":96,"theta":-2.737,"vega":5.509,"contractSymbol":"SPXW  260603C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-03","dte":13,"type":"call","volume":3,"oi":619,"ivRaw":12.228,"delta":0.556,"gamma":0.002,"optionHigh":92.95,"optionLow":76,"bid":88.6,"ask":89.7,"last":92.95,"theta":-2.729,"vega":5.533,"contractSymbol":"SPXW  260603C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-03","dte":13,"type":"call","volume":53,"oi":110,"ivRaw":12.139,"delta":0.545,"gamma":0.002,"optionHigh":88.17,"optionLow":63.8,"bid":85.5,"ask":86.3,"last":80.73,"theta":-2.718,"vega":5.553,"contractSymbol":"SPXW  260603C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-03","dte":13,"type":"call","volume":7,"oi":10,"ivRaw":12.066,"delta":0.533,"gamma":0.002,"optionHigh":79.12,"optionLow":61.2,"bid":82.4,"ask":83.5,"last":79.12,"theta":-2.709,"vega":5.569,"contractSymbol":"SPXW  260603C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-03","dte":13,"type":"call","volume":3,"oi":57,"ivRaw":11.975,"delta":0.521,"gamma":0.002,"optionHigh":79.39,"optionLow":73.2,"bid":79.3,"ask":80.3,"last":79.39,"theta":-2.693,"vega":5.58,"contractSymbol":"SPXW  260603C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-03","dte":13,"type":"call","volume":16,"oi":23,"ivRaw":11.893,"delta":0.51,"gamma":0.002,"optionHigh":81.4,"optionLow":57.85,"bid":76.3,"ask":77.4,"last":72.4,"theta":-2.677,"vega":5.586,"contractSymbol":"SPXW  260603C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-03","dte":13,"type":"call","volume":31,"oi":275,"ivRaw":11.817,"delta":0.498,"gamma":0.002,"optionHigh":81.1,"optionLow":50,"bid":73.4,"ask":74.4,"last":64.94,"theta":-2.66,"vega":5.588,"contractSymbol":"SPXW  260603C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-03","dte":13,"type":"call","volume":18,"oi":70,"ivRaw":11.728,"delta":0.485,"gamma":0.002,"optionHigh":54.42,"optionLow":50.95,"bid":70.5,"ask":71.5,"last":54.42,"theta":-2.636,"vega":5.584,"contractSymbol":"SPXW  260603C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-03","dte":13,"type":"call","volume":16,"oi":32,"ivRaw":13.313,"delta":0.478,"gamma":0.002,"optionHigh":74.4,"optionLow":59.2,"bid":67.7,"ask":68.7,"last":66.48,"theta":-2.982,"vega":5.579,"contractSymbol":"SPXW  260603C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-03","dte":13,"type":"call","volume":13,"oi":11,"ivRaw":13.217,"delta":0.467,"gamma":0.002,"optionHigh":71.98,"optionLow":44.9,"bid":65,"ask":65.7,"last":57.29,"theta":-2.954,"vega":5.568,"contractSymbol":"SPXW  260603C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-03","dte":13,"type":"call","volume":15,"oi":167,"ivRaw":13.137,"delta":0.456,"gamma":0.002,"optionHigh":70.6,"optionLow":41.34,"bid":62.3,"ask":63,"last":54.17,"theta":-2.927,"vega":5.553,"contractSymbol":"SPXW  260603C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-03","dte":13,"type":"call","volume":13,"oi":95,"ivRaw":13.074,"delta":0.444,"gamma":0.002,"optionHigh":66.8,"optionLow":39.8,"bid":59.6,"ask":60.6,"last":64.54,"theta":-2.901,"vega":5.534,"contractSymbol":"SPXW  260603C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-03","dte":13,"type":"call","volume":4,"oi":24,"ivRaw":12.991,"delta":0.433,"gamma":0.002,"optionHigh":67.7,"optionLow":42.11,"bid":57,"ask":58,"last":67.7,"theta":-2.869,"vega":5.51,"contractSymbol":"SPXW  260603C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-03","dte":13,"type":"call","volume":21,"oi":76,"ivRaw":12.917,"delta":0.422,"gamma":0.002,"optionHigh":61.5,"optionLow":36.5,"bid":54.5,"ask":55.5,"last":61.5,"theta":-2.836,"vega":5.481,"contractSymbol":"SPXW  260603C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-03","dte":13,"type":"call","volume":13,"oi":164,"ivRaw":12.84,"delta":0.411,"gamma":0.002,"optionHigh":54.32,"optionLow":38.41,"bid":52.1,"ask":53,"last":52.08,"theta":-2.801,"vega":5.447,"contractSymbol":"SPXW  260603C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-03","dte":13,"type":"call","volume":0,"oi":37,"ivRaw":12.771,"delta":0.399,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":49.7,"ask":50.7,"last":45.9,"theta":-2.765,"vega":5.409,"contractSymbol":"SPXW  260603C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-04","dte":14,"type":"call","volume":112,"oi":202,"ivRaw":12.894,"delta":0.602,"gamma":0.002,"optionHigh":109.55,"optionLow":80.95,"bid":109.3,"ask":110.4,"last":109.55,"theta":-2.65,"vega":5.609,"contractSymbol":"SPXW  260604C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-04","dte":14,"type":"call","volume":90,"oi":4,"ivRaw":12.82,"delta":0.592,"gamma":0.002,"optionHigh":106.2,"optionLow":80.6,"bid":105.9,"ask":106.9,"last":106.2,"theta":-2.652,"vega":5.645,"contractSymbol":"SPXW  260604C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-04","dte":14,"type":"call","volume":47,"oi":33,"ivRaw":12.739,"delta":0.582,"gamma":0.002,"optionHigh":115.35,"optionLow":82,"bid":102.6,"ask":103.5,"last":114.44,"theta":-2.65,"vega":5.677,"contractSymbol":"SPXW  260604C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-04","dte":14,"type":"call","volume":9,"oi":22,"ivRaw":12.649,"delta":0.572,"gamma":0.002,"optionHigh":107.12,"optionLow":80.71,"bid":99.3,"ask":100.4,"last":107.12,"theta":-2.645,"vega":5.705,"contractSymbol":"SPXW  260604C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-04","dte":14,"type":"call","volume":34,"oi":47,"ivRaw":12.576,"delta":0.561,"gamma":0.002,"optionHigh":99.6,"optionLow":69.59,"bid":96,"ask":97.2,"last":93.7,"theta":-2.642,"vega":5.731,"contractSymbol":"SPXW  260604C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-04","dte":14,"type":"call","volume":28,"oi":171,"ivRaw":12.495,"delta":0.551,"gamma":0.002,"optionHigh":100.62,"optionLow":74.61,"bid":92.8,"ask":94,"last":84.78,"theta":-2.635,"vega":5.752,"contractSymbol":"SPXW  260604C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-04","dte":14,"type":"call","volume":20,"oi":122,"ivRaw":12.395,"delta":0.54,"gamma":0.002,"optionHigh":90,"optionLow":66.55,"bid":89.7,"ask":90.7,"last":84.73,"theta":-2.622,"vega":5.77,"contractSymbol":"SPXW  260604C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-04","dte":14,"type":"call","volume":18,"oi":19,"ivRaw":12.313,"delta":0.529,"gamma":0.002,"optionHigh":94.27,"optionLow":67.92,"bid":86.6,"ask":87.7,"last":94.27,"theta":-2.611,"vega":5.784,"contractSymbol":"SPXW  260604C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-04","dte":14,"type":"call","volume":74,"oi":59,"ivRaw":12.238,"delta":0.518,"gamma":0.002,"optionHigh":95.21,"optionLow":64.39,"bid":83.5,"ask":84.7,"last":82.09,"theta":-2.599,"vega":5.793,"contractSymbol":"SPXW  260604C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-04","dte":14,"type":"call","volume":22,"oi":11,"ivRaw":12.166,"delta":0.507,"gamma":0.002,"optionHigh":91.45,"optionLow":61.49,"bid":80.5,"ask":81.6,"last":91.17,"theta":-2.587,"vega":5.798,"contractSymbol":"SPXW  260604C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-04","dte":14,"type":"call","volume":54,"oi":332,"ivRaw":12.061,"delta":0.495,"gamma":0.002,"optionHigh":85.87,"optionLow":54.85,"bid":77.6,"ask":78.8,"last":78.7,"theta":-2.564,"vega":5.799,"contractSymbol":"SPXW  260604C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-04","dte":14,"type":"call","volume":144,"oi":13,"ivRaw":11.984,"delta":0.484,"gamma":0.002,"optionHigh":87.9,"optionLow":55.85,"bid":74.8,"ask":75.6,"last":75.18,"theta":-2.545,"vega":5.794,"contractSymbol":"SPXW  260604C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-04","dte":14,"type":"call","volume":196,"oi":143,"ivRaw":13.643,"delta":0.477,"gamma":0.002,"optionHigh":83.31,"optionLow":51.89,"bid":72,"ask":72.7,"last":72.19,"theta":-2.894,"vega":5.79,"contractSymbol":"SPXW  260604C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-04","dte":14,"type":"call","volume":30,"oi":4,"ivRaw":13.584,"delta":0.467,"gamma":0.002,"optionHigh":81.01,"optionLow":52.46,"bid":69.2,"ask":70.2,"last":64.68,"theta":-2.876,"vega":5.779,"contractSymbol":"SPXW  260604C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-04","dte":14,"type":"call","volume":17,"oi":39,"ivRaw":13.499,"delta":0.456,"gamma":0.002,"optionHigh":64.8,"optionLow":48.32,"bid":66.4,"ask":67.5,"last":64.8,"theta":-2.851,"vega":5.765,"contractSymbol":"SPXW  260604C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-04","dte":14,"type":"call","volume":197,"oi":469,"ivRaw":13.421,"delta":0.446,"gamma":0.002,"optionHigh":71.84,"optionLow":46.18,"bid":63.8,"ask":64.8,"last":63.71,"theta":-2.825,"vega":5.746,"contractSymbol":"SPXW  260604C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-04","dte":14,"type":"call","volume":26,"oi":38,"ivRaw":13.343,"delta":0.435,"gamma":0.002,"optionHigh":68.96,"optionLow":44.14,"bid":61.2,"ask":62.2,"last":58.01,"theta":-2.797,"vega":5.723,"contractSymbol":"SPXW  260604C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-04","dte":14,"type":"call","volume":39,"oi":109,"ivRaw":13.273,"delta":0.425,"gamma":0.002,"optionHigh":68.5,"optionLow":45.34,"bid":58.7,"ask":59.7,"last":50.16,"theta":-2.768,"vega":5.696,"contractSymbol":"SPXW  260604C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-04","dte":14,"type":"call","volume":6,"oi":36,"ivRaw":13.193,"delta":0.414,"gamma":0.002,"optionHigh":57.23,"optionLow":40.29,"bid":56.2,"ask":57.2,"last":54.07,"theta":-2.736,"vega":5.665,"contractSymbol":"SPXW  260604C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-04","dte":14,"type":"call","volume":80,"oi":64,"ivRaw":13.122,"delta":0.404,"gamma":0.002,"optionHigh":41,"optionLow":40.88,"bid":53.8,"ask":54.8,"last":40.88,"theta":-2.703,"vega":5.629,"contractSymbol":"SPXW  260604C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-05","dte":15,"type":"call","volume":766,"oi":1572,"ivRaw":13.226,"delta":0.599,"gamma":0.002,"optionHigh":124.66,"optionLow":85.87,"bid":115,"ask":116,"last":116.02,"theta":-2.667,"vega":5.821,"contractSymbol":"SPXW  260605C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-05","dte":15,"type":"call","volume":186,"oi":78,"ivRaw":13.153,"delta":0.589,"gamma":0.002,"optionHigh":115.3,"optionLow":85.62,"bid":111.6,"ask":112.6,"last":111.55,"theta":-2.667,"vega":5.854,"contractSymbol":"SPXW  260605C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-05","dte":15,"type":"call","volume":256,"oi":540,"ivRaw":13.063,"delta":0.58,"gamma":0.002,"optionHigh":117.9,"optionLow":82.15,"bid":108.3,"ask":109.3,"last":106.22,"theta":-2.663,"vega":5.884,"contractSymbol":"SPXW  260605C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-05","dte":15,"type":"call","volume":75,"oi":211,"ivRaw":12.982,"delta":0.57,"gamma":0.002,"optionHigh":114.5,"optionLow":79.12,"bid":105,"ask":106.2,"last":114.5,"theta":-2.658,"vega":5.912,"contractSymbol":"SPXW  260605C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-05","dte":15,"type":"call","volume":196,"oi":345,"ivRaw":12.902,"delta":0.56,"gamma":0.002,"optionHigh":114.64,"optionLow":77.01,"bid":101.7,"ask":102.7,"last":99.95,"theta":-2.652,"vega":5.936,"contractSymbol":"SPXW  260605C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-05","dte":15,"type":"call","volume":334,"oi":875,"ivRaw":12.822,"delta":0.55,"gamma":0.002,"optionHigh":111.34,"optionLow":75,"bid":98.5,"ask":99.6,"last":98.37,"theta":-2.645,"vega":5.957,"contractSymbol":"SPXW  260605C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-05","dte":15,"type":"call","volume":65,"oi":325,"ivRaw":12.742,"delta":0.54,"gamma":0.002,"optionHigh":102.27,"optionLow":70.22,"bid":95.4,"ask":96.3,"last":90.58,"theta":-2.635,"vega":5.974,"contractSymbol":"SPXW  260605C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-05","dte":15,"type":"call","volume":40,"oi":450,"ivRaw":12.654,"delta":0.53,"gamma":0.002,"optionHigh":98.79,"optionLow":73.6,"bid":92.3,"ask":93.5,"last":92.59,"theta":-2.623,"vega":5.988,"contractSymbol":"SPXW  260605C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-05","dte":15,"type":"call","volume":142,"oi":581,"ivRaw":12.574,"delta":0.52,"gamma":0.002,"optionHigh":99.11,"optionLow":65.54,"bid":89.3,"ask":90.1,"last":86.55,"theta":-2.61,"vega":5.998,"contractSymbol":"SPXW  260605C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-05","dte":15,"type":"call","volume":47,"oi":60,"ivRaw":12.498,"delta":0.509,"gamma":0.002,"optionHigh":89.8,"optionLow":63.15,"bid":86.2,"ask":87.3,"last":84.1,"theta":-2.597,"vega":6.003,"contractSymbol":"SPXW  260605C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-05","dte":15,"type":"call","volume":1552,"oi":2714,"ivRaw":12.417,"delta":0.498,"gamma":0.002,"optionHigh":95.9,"optionLow":59.44,"bid":83.3,"ask":84.1,"last":84.1,"theta":-2.58,"vega":6.005,"contractSymbol":"SPXW  260605C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-05","dte":15,"type":"call","volume":37,"oi":127,"ivRaw":12.325,"delta":0.488,"gamma":0.002,"optionHigh":87.76,"optionLow":61.14,"bid":80.4,"ask":81.4,"last":80.76,"theta":-2.558,"vega":6.002,"contractSymbol":"SPXW  260605C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-05","dte":15,"type":"call","volume":267,"oi":383,"ivRaw":14.042,"delta":0.481,"gamma":0.002,"optionHigh":89.26,"optionLow":55.47,"bid":77.6,"ask":78.4,"last":77.82,"theta":-2.907,"vega":5.998,"contractSymbol":"SPXW  260605C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-05","dte":15,"type":"call","volume":29,"oi":332,"ivRaw":13.98,"delta":0.471,"gamma":0.002,"optionHigh":78.74,"optionLow":57.28,"bid":74.7,"ask":75.9,"last":71.22,"theta":-2.889,"vega":5.989,"contractSymbol":"SPXW  260605C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-05","dte":15,"type":"call","volume":256,"oi":247,"ivRaw":13.893,"delta":0.462,"gamma":0.002,"optionHigh":77.15,"optionLow":50.23,"bid":72.1,"ask":72.9,"last":70.24,"theta":-2.864,"vega":5.977,"contractSymbol":"SPXW  260605C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-05","dte":15,"type":"call","volume":66,"oi":993,"ivRaw":13.822,"delta":0.452,"gamma":0.002,"optionHigh":81.15,"optionLow":49.15,"bid":69.3,"ask":70.4,"last":68.6,"theta":-2.841,"vega":5.961,"contractSymbol":"SPXW  260605C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-05","dte":15,"type":"call","volume":147,"oi":457,"ivRaw":13.743,"delta":0.442,"gamma":0.002,"optionHigh":78.02,"optionLow":48.88,"bid":66.8,"ask":67.6,"last":63.36,"theta":-2.815,"vega":5.941,"contractSymbol":"SPXW  260605C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-05","dte":15,"type":"call","volume":51,"oi":131,"ivRaw":13.672,"delta":0.432,"gamma":0.002,"optionHigh":65.72,"optionLow":47.43,"bid":64.1,"ask":65.2,"last":64.6,"theta":-2.788,"vega":5.917,"contractSymbol":"SPXW  260605C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-05","dte":15,"type":"call","volume":71,"oi":1056,"ivRaw":13.601,"delta":0.422,"gamma":0.002,"optionHigh":73.73,"optionLow":45.81,"bid":61.6,"ask":62.7,"last":68.32,"theta":-2.76,"vega":5.89,"contractSymbol":"SPXW  260605C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-05","dte":15,"type":"call","volume":29,"oi":281,"ivRaw":13.529,"delta":0.412,"gamma":0.002,"optionHigh":62.71,"optionLow":41.53,"bid":59.2,"ask":60.2,"last":57.45,"theta":-2.73,"vega":5.859,"contractSymbol":"SPXW  260605C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-08","dte":18,"type":"call","volume":23,"oi":544,"ivRaw":12.816,"delta":0.591,"gamma":0.002,"optionHigh":121.2,"optionLow":94.6,"bid":121,"ask":122.2,"last":121.2,"theta":-2.313,"vega":6.408,"contractSymbol":"SPXW  260608C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-08","dte":18,"type":"call","volume":14,"oi":1,"ivRaw":12.75,"delta":0.582,"gamma":0.002,"optionHigh":115.3,"optionLow":95.26,"bid":117.6,"ask":118.8,"last":115.3,"theta":-2.313,"vega":6.44,"contractSymbol":"SPXW  260608C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-08","dte":18,"type":"call","volume":10,"oi":104,"ivRaw":12.663,"delta":0.573,"gamma":0.002,"optionHigh":112.45,"optionLow":93.52,"bid":114.3,"ask":115.5,"last":112.45,"theta":-2.308,"vega":6.469,"contractSymbol":"SPXW  260608C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-08","dte":18,"type":"call","volume":10,"oi":0,"ivRaw":12.592,"delta":0.564,"gamma":0.002,"optionHigh":109.37,"optionLow":93.8,"bid":111,"ask":112.1,"last":109.37,"theta":-2.304,"vega":6.495,"contractSymbol":"SPXW  260608C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-08","dte":18,"type":"call","volume":57,"oi":97,"ivRaw":12.521,"delta":0.555,"gamma":0.002,"optionHigh":110.24,"optionLow":82.96,"bid":107.7,"ask":108.7,"last":108.3,"theta":-2.3,"vega":6.518,"contractSymbol":"SPXW  260608C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-08","dte":18,"type":"call","volume":30,"oi":238,"ivRaw":12.444,"delta":0.545,"gamma":0.002,"optionHigh":117.36,"optionLow":82.03,"bid":104.6,"ask":105.8,"last":104.1,"theta":-2.293,"vega":6.537,"contractSymbol":"SPXW  260608C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-08","dte":18,"type":"call","volume":40,"oi":56,"ivRaw":12.351,"delta":0.536,"gamma":0.002,"optionHigh":106.38,"optionLow":76.2,"bid":101.4,"ask":102.4,"last":106.38,"theta":-2.282,"vega":6.553,"contractSymbol":"SPXW  260608C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-08","dte":18,"type":"call","volume":2,"oi":1,"ivRaw":12.283,"delta":0.526,"gamma":0.002,"optionHigh":104.32,"optionLow":81.7,"bid":98.3,"ask":99.5,"last":104.32,"theta":-2.273,"vega":6.565,"contractSymbol":"SPXW  260608C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-08","dte":18,"type":"call","volume":22,"oi":50,"ivRaw":12.214,"delta":0.516,"gamma":0.002,"optionHigh":93.68,"optionLow":72.02,"bid":95.3,"ask":96.5,"last":92.6,"theta":-2.264,"vega":6.574,"contractSymbol":"SPXW  260608C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-08","dte":18,"type":"call","volume":8,"oi":2,"ivRaw":12.111,"delta":0.506,"gamma":0.002,"optionHigh":95.9,"optionLow":91.8,"bid":92.2,"ask":93.5,"last":91.8,"theta":-2.247,"vega":6.579,"contractSymbol":"SPXW  260608C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-08","dte":18,"type":"call","volume":71,"oi":459,"ivRaw":12.055,"delta":0.496,"gamma":0.002,"optionHigh":94.06,"optionLow":66.8,"bid":89.3,"ask":90.4,"last":89.67,"theta":-2.236,"vega":6.579,"contractSymbol":"SPXW  260608C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-08","dte":18,"type":"call","volume":3,"oi":3,"ivRaw":11.98,"delta":0.486,"gamma":0.002,"optionHigh":86.5,"optionLow":75.3,"bid":86.4,"ask":87.5,"last":86.5,"theta":-2.221,"vega":6.575,"contractSymbol":"SPXW  260608C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-08","dte":18,"type":"call","volume":9,"oi":116,"ivRaw":13.852,"delta":0.481,"gamma":0.002,"optionHigh":83.75,"optionLow":68.52,"bid":83.5,"ask":84.8,"last":83.75,"theta":-2.568,"vega":6.572,"contractSymbol":"SPXW  260608C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-08","dte":18,"type":"call","volume":13,"oi":3,"ivRaw":13.764,"delta":0.472,"gamma":0.002,"optionHigh":78.24,"optionLow":70.1,"bid":80.7,"ask":81.8,"last":78.24,"theta":-2.548,"vega":6.563,"contractSymbol":"SPXW  260608C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-08","dte":18,"type":"call","volume":12,"oi":75,"ivRaw":13.708,"delta":0.463,"gamma":0.002,"optionHigh":72.4,"optionLow":57.83,"bid":78,"ask":79.2,"last":72.4,"theta":-2.533,"vega":6.551,"contractSymbol":"SPXW  260608C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-08","dte":18,"type":"call","volume":37,"oi":388,"ivRaw":13.636,"delta":0.454,"gamma":0.002,"optionHigh":82.28,"optionLow":55.23,"bid":75.3,"ask":76.5,"last":79.91,"theta":-2.514,"vega":6.535,"contractSymbol":"SPXW  260608C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-08","dte":18,"type":"call","volume":129,"oi":164,"ivRaw":13.55,"delta":0.445,"gamma":0.002,"optionHigh":84.07,"optionLow":58.51,"bid":72.6,"ask":73.7,"last":69.33,"theta":-2.49,"vega":6.516,"contractSymbol":"SPXW  260608C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-08","dte":18,"type":"call","volume":2,"oi":0,"ivRaw":13.479,"delta":0.435,"gamma":0.002,"optionHigh":54.8,"optionLow":54.8,"bid":70,"ask":71.1,"last":54.8,"theta":-2.468,"vega":6.493,"contractSymbol":"SPXW  260608C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-08","dte":18,"type":"call","volume":11,"oi":209,"ivRaw":13.416,"delta":0.426,"gamma":0.002,"optionHigh":77.29,"optionLow":48.18,"bid":67.5,"ask":68.6,"last":59.32,"theta":-2.447,"vega":6.467,"contractSymbol":"SPXW  260608C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-08","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":13.346,"delta":0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65,"ask":66.1,"last":0,"theta":-2.422,"vega":6.436,"contractSymbol":"SPXW  260608C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-09","dte":19,"type":"call","volume":28,"oi":632,"ivRaw":12.964,"delta":0.587,"gamma":0.002,"optionHigh":109.6,"optionLow":99.8,"bid":124.8,"ask":126.1,"last":105.1,"theta":-2.272,"vega":6.597,"contractSymbol":"SPXW  260609C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.882,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.5,"ask":122.6,"last":0,"theta":-2.268,"vega":6.627,"contractSymbol":"SPXW  260609C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-09","dte":19,"type":"call","volume":12,"oi":18,"ivRaw":12.81,"delta":0.57,"gamma":0.002,"optionHigh":100.3,"optionLow":94.9,"bid":118.1,"ask":119.3,"last":97.9,"theta":-2.265,"vega":6.655,"contractSymbol":"SPXW  260609C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":8,"ivRaw":12.731,"delta":0.561,"gamma":0.002,"optionHigh":116.32,"optionLow":96.46,"bid":114.9,"ask":116.1,"last":116.32,"theta":-2.26,"vega":6.68,"contractSymbol":"SPXW  260609C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-09","dte":19,"type":"call","volume":14,"oi":57,"ivRaw":12.66,"delta":0.552,"gamma":0.002,"optionHigh":123.1,"optionLow":95.4,"bid":111.6,"ask":112.8,"last":123.1,"theta":-2.255,"vega":6.702,"contractSymbol":"SPXW  260609C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-09","dte":19,"type":"call","volume":15,"oi":116,"ivRaw":12.561,"delta":0.543,"gamma":0.002,"optionHigh":86.69,"optionLow":84.4,"bid":108.4,"ask":109.6,"last":84.4,"theta":-2.244,"vega":6.72,"contractSymbol":"SPXW  260609C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-09","dte":19,"type":"call","volume":18,"oi":21,"ivRaw":12.499,"delta":0.534,"gamma":0.002,"optionHigh":112.34,"optionLow":84.97,"bid":105.3,"ask":106.6,"last":112.34,"theta":-2.239,"vega":6.735,"contractSymbol":"SPXW  260609C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.423,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":103.5,"last":0,"theta":-2.229,"vega":6.747,"contractSymbol":"SPXW  260609C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-09","dte":19,"type":"call","volume":7,"oi":14,"ivRaw":12.348,"delta":0.515,"gamma":0.002,"optionHigh":99.24,"optionLow":93.9,"bid":99.1,"ask":100.4,"last":99.24,"theta":-2.219,"vega":6.755,"contractSymbol":"SPXW  260609C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-09","dte":19,"type":"call","volume":6,"oi":0,"ivRaw":12.27,"delta":0.506,"gamma":0.002,"optionHigh":98.33,"optionLow":76.37,"bid":96.1,"ask":97.3,"last":95.6,"theta":-2.207,"vega":6.76,"contractSymbol":"SPXW  260609C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-09","dte":19,"type":"call","volume":44,"oi":1071,"ivRaw":12.185,"delta":0.496,"gamma":0.002,"optionHigh":105.32,"optionLow":72.1,"bid":93.2,"ask":94.1,"last":92.7,"theta":-2.191,"vega":6.76,"contractSymbol":"SPXW  260609C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.112,"delta":0.486,"gamma":0.002,"optionHigh":76.5,"optionLow":71.32,"bid":90.2,"ask":91.4,"last":71.32,"theta":-2.177,"vega":6.756,"contractSymbol":"SPXW  260609C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-09","dte":19,"type":"call","volume":4,"oi":152,"ivRaw":14.063,"delta":0.482,"gamma":0.002,"optionHigh":99,"optionLow":98.1,"bid":87.4,"ask":88.5,"last":98.1,"theta":-2.529,"vega":6.753,"contractSymbol":"SPXW  260609C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.993,"delta":0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.7,"last":0,"theta":-2.513,"vega":6.745,"contractSymbol":"SPXW  260609C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":34,"ivRaw":13.916,"delta":0.464,"gamma":0.002,"optionHigh":64.06,"optionLow":64.06,"bid":81.8,"ask":82.9,"last":64.06,"theta":-2.495,"vega":6.733,"contractSymbol":"SPXW  260609C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":96,"ivRaw":13.848,"delta":0.456,"gamma":0.002,"optionHigh":82.93,"optionLow":82.93,"bid":79.1,"ask":80.2,"last":82.93,"theta":-2.478,"vega":6.719,"contractSymbol":"SPXW  260609C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-09","dte":19,"type":"call","volume":9,"oi":95,"ivRaw":13.787,"delta":0.447,"gamma":0.002,"optionHigh":85,"optionLow":73.6,"bid":76.4,"ask":77.7,"last":85,"theta":-2.46,"vega":6.701,"contractSymbol":"SPXW  260609C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-09","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.705,"delta":0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.9,"last":0,"theta":-2.437,"vega":6.679,"contractSymbol":"SPXW  260609C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-09","dte":19,"type":"call","volume":2,"oi":144,"ivRaw":13.654,"delta":0.429,"gamma":0.002,"optionHigh":56.75,"optionLow":56.75,"bid":71.2,"ask":72.6,"last":56.75,"theta":-2.419,"vega":6.654,"contractSymbol":"SPXW  260609C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-09","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":13.588,"delta":0.421,"gamma":0.002,"optionHigh":66.5,"optionLow":66.5,"bid":68.7,"ask":70.1,"last":66.5,"theta":-2.397,"vega":6.626,"contractSymbol":"SPXW  260609C07495000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-10","dte":20,"type":"call","volume":17,"oi":328,"ivRaw":13.23,"delta":0.584,"gamma":0.002,"optionHigh":115.71,"optionLow":106.16,"bid":129.6,"ask":130.9,"last":106.23,"theta":-2.265,"vega":6.781,"contractSymbol":"SPXW  260610C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-10","dte":20,"type":"call","volume":138,"oi":0,"ivRaw":13.162,"delta":0.576,"gamma":0.002,"optionHigh":126.15,"optionLow":101.33,"bid":126.2,"ask":127.3,"last":126.15,"theta":-2.264,"vega":6.81,"contractSymbol":"SPXW  260610C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-10","dte":20,"type":"call","volume":62,"oi":48,"ivRaw":13.089,"delta":0.568,"gamma":0.002,"optionHigh":131.73,"optionLow":99.84,"bid":122.9,"ask":124.2,"last":122.6,"theta":-2.26,"vega":6.836,"contractSymbol":"SPXW  260610C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.025,"delta":0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.6,"ask":120.8,"last":0,"theta":-2.257,"vega":6.86,"contractSymbol":"SPXW  260610C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-10","dte":20,"type":"call","volume":17,"oi":78,"ivRaw":12.932,"delta":0.551,"gamma":0.002,"optionHigh":125.08,"optionLow":94.3,"bid":116.4,"ask":117.7,"last":125.08,"theta":-2.248,"vega":6.88,"contractSymbol":"SPXW  260610C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":55,"ivRaw":12.848,"delta":0.542,"gamma":0.002,"optionHigh":93.5,"optionLow":93.5,"bid":113.2,"ask":114.4,"last":93.5,"theta":-2.239,"vega":6.898,"contractSymbol":"SPXW  260610C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-10","dte":20,"type":"call","volume":3,"oi":37,"ivRaw":12.787,"delta":0.533,"gamma":0.002,"optionHigh":115.7,"optionLow":109.28,"bid":110.1,"ask":111.5,"last":109.28,"theta":-2.234,"vega":6.912,"contractSymbol":"SPXW  260610C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-10","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":12.683,"delta":0.524,"gamma":0.002,"optionHigh":112.19,"optionLow":107.24,"bid":107,"ask":108.4,"last":107.24,"theta":-2.219,"vega":6.924,"contractSymbol":"SPXW  260610C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-10","dte":20,"type":"call","volume":6,"oi":31,"ivRaw":12.631,"delta":0.515,"gamma":0.002,"optionHigh":102.83,"optionLow":101.78,"bid":103.9,"ask":105.1,"last":102.83,"theta":-2.213,"vega":6.931,"contractSymbol":"SPXW  260610C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-10","dte":20,"type":"call","volume":8,"oi":0,"ivRaw":12.548,"delta":0.506,"gamma":0.002,"optionHigh":99.78,"optionLow":98.78,"bid":100.9,"ask":102.2,"last":99.78,"theta":-2.201,"vega":6.936,"contractSymbol":"SPXW  260610C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-10","dte":20,"type":"call","volume":18,"oi":380,"ivRaw":12.482,"delta":0.497,"gamma":0.002,"optionHigh":111.6,"optionLow":77.2,"bid":97.9,"ask":99.1,"last":97.32,"theta":-2.189,"vega":6.937,"contractSymbol":"SPXW  260610C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-10","dte":20,"type":"call","volume":6,"oi":0,"ivRaw":12.387,"delta":0.488,"gamma":0.002,"optionHigh":100.2,"optionLow":100.2,"bid":95,"ask":96.2,"last":100.2,"theta":-2.171,"vega":6.933,"contractSymbol":"SPXW  260610C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-10","dte":20,"type":"call","volume":6,"oi":25,"ivRaw":14.386,"delta":0.483,"gamma":0.002,"optionHigh":99.8,"optionLow":72.43,"bid":92.1,"ask":93.3,"last":99.8,"theta":-2.522,"vega":6.931,"contractSymbol":"SPXW  260610C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-10","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":14.325,"delta":0.475,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.3,"ask":90.6,"last":0,"theta":-2.509,"vega":6.923,"contractSymbol":"SPXW  260610C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":7,"ivRaw":14.244,"delta":0.467,"gamma":0.002,"optionHigh":67.58,"optionLow":67.58,"bid":86.5,"ask":87.7,"last":67.58,"theta":-2.491,"vega":6.913,"contractSymbol":"SPXW  260610C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":409,"ivRaw":14.194,"delta":0.459,"gamma":0.002,"optionHigh":91.32,"optionLow":91.32,"bid":83.8,"ask":85.2,"last":91.32,"theta":-2.478,"vega":6.899,"contractSymbol":"SPXW  260610C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-10","dte":20,"type":"call","volume":2,"oi":11,"ivRaw":14.122,"delta":0.45,"gamma":0.002,"optionHigh":88.54,"optionLow":88.54,"bid":81.1,"ask":82.5,"last":88.54,"theta":-2.459,"vega":6.883,"contractSymbol":"SPXW  260610C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":14.03,"delta":0.442,"gamma":0.002,"optionHigh":78.5,"optionLow":78.5,"bid":78.4,"ask":79.6,"last":78.5,"theta":-2.436,"vega":6.863,"contractSymbol":"SPXW  260610C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-10","dte":20,"type":"call","volume":1,"oi":9,"ivRaw":13.96,"delta":0.433,"gamma":0.002,"optionHigh":75.95,"optionLow":75.95,"bid":75.8,"ask":77,"last":75.95,"theta":-2.416,"vega":6.84,"contractSymbol":"SPXW  260610C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-10","dte":20,"type":"call","volume":110,"oi":0,"ivRaw":13.899,"delta":0.425,"gamma":0.002,"optionHigh":73.6,"optionLow":58.6,"bid":73.5,"ask":74.3,"last":73.3,"theta":-2.396,"vega":6.814,"contractSymbol":"SPXW  260610C07495000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":13,"ivRaw":13.827,"delta":0.627,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":154.4,"ask":155.7,"last":149.74,"theta":-2.239,"vega":6.746,"contractSymbol":"SPXW  260611C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":624,"ivRaw":13.754,"delta":0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":150.8,"ask":152.2,"last":113.2,"theta":-2.241,"vega":6.787,"contractSymbol":"SPXW  260611C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":7,"ivRaw":13.672,"delta":0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":147.3,"ask":148.5,"last":105.45,"theta":-2.24,"vega":6.825,"contractSymbol":"SPXW  260611C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-11","dte":21,"type":"call","volume":2,"oi":20,"ivRaw":13.523,"delta":0.597,"gamma":0.002,"optionHigh":117.84,"optionLow":114.01,"bid":140.3,"ask":141.7,"last":117.84,"theta":-2.24,"vega":6.896,"contractSymbol":"SPXW  260611C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-11","dte":21,"type":"call","volume":5,"oi":540,"ivRaw":13.375,"delta":0.582,"gamma":0.002,"optionHigh":131.77,"optionLow":116.37,"bid":133.5,"ask":134.9,"last":131.77,"theta":-2.236,"vega":6.959,"contractSymbol":"SPXW  260611C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-11","dte":21,"type":"call","volume":9,"oi":88,"ivRaw":13.22,"delta":0.566,"gamma":0.002,"optionHigh":138.9,"optionLow":105,"bid":126.9,"ask":128.1,"last":138.9,"theta":-2.228,"vega":7.012,"contractSymbol":"SPXW  260611C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-11","dte":21,"type":"call","volume":19,"oi":22,"ivRaw":13.071,"delta":0.549,"gamma":0.002,"optionHigh":125.1,"optionLow":106.1,"bid":120.4,"ask":121.6,"last":120.6,"theta":-2.216,"vega":7.054,"contractSymbol":"SPXW  260611C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-11","dte":21,"type":"call","volume":3,"oi":64,"ivRaw":12.995,"delta":0.541,"gamma":0.002,"optionHigh":123.3,"optionLow":108.71,"bid":117.2,"ask":118.6,"last":123.3,"theta":-2.209,"vega":7.071,"contractSymbol":"SPXW  260611C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-11","dte":21,"type":"call","volume":6,"oi":18,"ivRaw":12.927,"delta":0.532,"gamma":0.002,"optionHigh":109.23,"optionLow":90.4,"bid":114.1,"ask":115.3,"last":109.23,"theta":-2.202,"vega":7.085,"contractSymbol":"SPXW  260611C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-11","dte":21,"type":"call","volume":13,"oi":13,"ivRaw":12.77,"delta":0.515,"gamma":0.002,"optionHigh":115.84,"optionLow":84.83,"bid":107.9,"ask":109.1,"last":103.5,"theta":-2.182,"vega":7.103,"contractSymbol":"SPXW  260611C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-11","dte":21,"type":"call","volume":28,"oi":379,"ivRaw":12.614,"delta":0.498,"gamma":0.002,"optionHigh":109.74,"optionLow":79.68,"bid":102,"ask":102.9,"last":102.7,"theta":-2.157,"vega":7.108,"contractSymbol":"SPXW  260611C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-11","dte":21,"type":"call","volume":16,"oi":27,"ivRaw":12.445,"delta":0.479,"gamma":0.002,"optionHigh":105.55,"optionLow":76.5,"bid":96.1,"ask":97.3,"last":101,"theta":-2.125,"vega":7.099,"contractSymbol":"SPXW  260611C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-11","dte":21,"type":"call","volume":0,"oi":12,"ivRaw":14.466,"delta":0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91.8,"last":78.26,"theta":-2.468,"vega":7.087,"contractSymbol":"SPXW  260611C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-11","dte":21,"type":"call","volume":69,"oi":48,"ivRaw":14.39,"delta":0.461,"gamma":0.002,"optionHigh":96.48,"optionLow":69.98,"bid":87.9,"ask":88.7,"last":83.8,"theta":-2.45,"vega":7.074,"contractSymbol":"SPXW  260611C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-11","dte":21,"type":"call","volume":7,"oi":33,"ivRaw":14.321,"delta":0.453,"gamma":0.002,"optionHigh":96.73,"optionLow":67.75,"bid":85,"ask":86.2,"last":90.92,"theta":-2.433,"vega":7.059,"contractSymbol":"SPXW  260611C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-11","dte":21,"type":"call","volume":17,"oi":14,"ivRaw":14.195,"delta":0.437,"gamma":0.002,"optionHigh":87.26,"optionLow":81.7,"bid":79.7,"ask":81.1,"last":81.7,"theta":-2.398,"vega":7.019,"contractSymbol":"SPXW  260611C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-11","dte":21,"type":"call","volume":24,"oi":505,"ivRaw":14.044,"delta":0.42,"gamma":0.002,"optionHigh":84.53,"optionLow":58.83,"bid":74.5,"ask":75.9,"last":76.7,"theta":-2.355,"vega":6.966,"contractSymbol":"SPXW  260611C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-11","dte":21,"type":"call","volume":2,"oi":68,"ivRaw":13.928,"delta":0.404,"gamma":0.002,"optionHigh":62.77,"optionLow":53.7,"bid":69.8,"ask":71,"last":53.7,"theta":-2.313,"vega":6.901,"contractSymbol":"SPXW  260611C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-11","dte":21,"type":"call","volume":1,"oi":2,"ivRaw":13.803,"delta":0.387,"gamma":0.002,"optionHigh":65.48,"optionLow":65.48,"bid":65.1,"ask":66.3,"last":65.48,"theta":-2.267,"vega":6.824,"contractSymbol":"SPXW  260611C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-11","dte":21,"type":"call","volume":19,"oi":318,"ivRaw":13.76,"delta":0.379,"gamma":0.002,"optionHigh":66.68,"optionLow":45.85,"bid":62.8,"ask":64.3,"last":66.68,"theta":-2.245,"vega":6.781,"contractSymbol":"SPXW  260611C07525000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-12","dte":22,"type":"call","volume":214,"oi":1158,"ivRaw":13.477,"delta":0.582,"gamma":0.002,"optionHigh":150.91,"optionLow":111,"bid":138.1,"ask":139.3,"last":137.85,"theta":-2.24,"vega":7.123,"contractSymbol":"SPXW  260612C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-12","dte":22,"type":"call","volume":88,"oi":47,"ivRaw":13.41,"delta":0.574,"gamma":0.002,"optionHigh":123,"optionLow":111.3,"bid":134.7,"ask":135.8,"last":123,"theta":-2.237,"vega":7.151,"contractSymbol":"SPXW  260612C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-12","dte":22,"type":"call","volume":113,"oi":154,"ivRaw":13.318,"delta":0.567,"gamma":0.002,"optionHigh":141.13,"optionLow":107,"bid":131.4,"ask":132.5,"last":131.22,"theta":-2.23,"vega":7.176,"contractSymbol":"SPXW  260612C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-12","dte":22,"type":"call","volume":65,"oi":232,"ivRaw":13.263,"delta":0.559,"gamma":0.002,"optionHigh":141,"optionLow":105.7,"bid":128.2,"ask":129.5,"last":137.78,"theta":-2.227,"vega":7.199,"contractSymbol":"SPXW  260612C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-12","dte":22,"type":"call","volume":106,"oi":323,"ivRaw":13.181,"delta":0.551,"gamma":0.002,"optionHigh":119.2,"optionLow":101.65,"bid":124.9,"ask":126,"last":119.2,"theta":-2.219,"vega":7.219,"contractSymbol":"SPXW  260612C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-12","dte":22,"type":"call","volume":78,"oi":258,"ivRaw":13.107,"delta":0.543,"gamma":0.002,"optionHigh":126.93,"optionLow":100.9,"bid":121.7,"ask":123,"last":119.98,"theta":-2.212,"vega":7.236,"contractSymbol":"SPXW  260612C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-12","dte":22,"type":"call","volume":15,"oi":213,"ivRaw":13.028,"delta":0.534,"gamma":0.002,"optionHigh":123,"optionLow":111.3,"bid":118.6,"ask":119.8,"last":113.73,"theta":-2.203,"vega":7.251,"contractSymbol":"SPXW  260612C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-12","dte":22,"type":"call","volume":69,"oi":70,"ivRaw":12.957,"delta":0.526,"gamma":0.002,"optionHigh":114.95,"optionLow":94.25,"bid":115.5,"ask":116.7,"last":114.95,"theta":-2.194,"vega":7.262,"contractSymbol":"SPXW  260612C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-12","dte":22,"type":"call","volume":78,"oi":77,"ivRaw":12.881,"delta":0.518,"gamma":0.002,"optionHigh":126.5,"optionLow":91.73,"bid":112.5,"ask":113.4,"last":113.75,"theta":-2.184,"vega":7.271,"contractSymbol":"SPXW  260612C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-12","dte":22,"type":"call","volume":41,"oi":98,"ivRaw":12.816,"delta":0.509,"gamma":0.002,"optionHigh":116.43,"optionLow":89.38,"bid":109.3,"ask":110.6,"last":106.6,"theta":-2.175,"vega":7.276,"contractSymbol":"SPXW  260612C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-12","dte":22,"type":"call","volume":130,"oi":1012,"ivRaw":12.742,"delta":0.501,"gamma":0.002,"optionHigh":111.77,"optionLow":83.72,"bid":106.4,"ask":107.3,"last":106.24,"theta":-2.163,"vega":7.278,"contractSymbol":"SPXW  260612C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-12","dte":22,"type":"call","volume":231,"oi":93,"ivRaw":12.659,"delta":0.492,"gamma":0.002,"optionHigh":110.3,"optionLow":82.4,"bid":103.5,"ask":104.4,"last":94.3,"theta":-2.147,"vega":7.276,"contractSymbol":"SPXW  260612C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-12","dte":22,"type":"call","volume":72,"oi":139,"ivRaw":12.587,"delta":0.483,"gamma":0.002,"optionHigh":113.3,"optionLow":78.72,"bid":100.5,"ask":101.9,"last":107.3,"theta":-2.133,"vega":7.271,"contractSymbol":"SPXW  260612C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-12","dte":22,"type":"call","volume":26,"oi":56,"ivRaw":14.703,"delta":0.48,"gamma":0.001,"optionHigh":109.8,"optionLow":78.2,"bid":97.6,"ask":98.9,"last":87.8,"theta":-2.487,"vega":7.269,"contractSymbol":"SPXW  260612C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-12","dte":22,"type":"call","volume":38,"oi":49,"ivRaw":14.642,"delta":0.472,"gamma":0.001,"optionHigh":102.72,"optionLow":76.76,"bid":94.8,"ask":96.2,"last":91.27,"theta":-2.473,"vega":7.261,"contractSymbol":"SPXW  260612C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-12","dte":22,"type":"call","volume":68,"oi":1348,"ivRaw":14.556,"delta":0.465,"gamma":0.001,"optionHigh":100.3,"optionLow":68.83,"bid":92.2,"ask":93,"last":90.66,"theta":-2.455,"vega":7.249,"contractSymbol":"SPXW  260612C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-12","dte":22,"type":"call","volume":6,"oi":250,"ivRaw":14.505,"delta":0.457,"gamma":0.001,"optionHigh":89.93,"optionLow":66.69,"bid":89.3,"ask":90.7,"last":89.93,"theta":-2.441,"vega":7.236,"contractSymbol":"SPXW  260612C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-12","dte":22,"type":"call","volume":42,"oi":97,"ivRaw":14.422,"delta":0.449,"gamma":0.002,"optionHigh":71.37,"optionLow":67.21,"bid":86.8,"ask":87.6,"last":68.13,"theta":-2.421,"vega":7.219,"contractSymbol":"SPXW  260612C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-12","dte":22,"type":"call","volume":29,"oi":76,"ivRaw":14.381,"delta":0.442,"gamma":0.002,"optionHigh":91.62,"optionLow":79.94,"bid":84,"ask":85.5,"last":84.06,"theta":-2.408,"vega":7.2,"contractSymbol":"SPXW  260612C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-12","dte":22,"type":"call","volume":24,"oi":25,"ivRaw":14.3,"delta":0.434,"gamma":0.002,"optionHigh":85.28,"optionLow":62,"bid":81.4,"ask":82.7,"last":80.3,"theta":-2.386,"vega":7.177,"contractSymbol":"SPXW  260612C07495000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-15","dte":25,"type":"call","volume":7,"oi":60,"ivRaw":13.54,"delta":0.618,"gamma":0.001,"optionHigh":145.29,"optionLow":134.2,"bid":162.9,"ask":164.4,"last":134.2,"theta":-1.99,"vega":7.416,"contractSymbol":"SPXW  260615C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-15","dte":25,"type":"call","volume":1,"oi":274,"ivRaw":13.463,"delta":0.611,"gamma":0.001,"optionHigh":148.07,"optionLow":148.07,"bid":159.4,"ask":160.8,"last":148.07,"theta":-1.989,"vega":7.454,"contractSymbol":"SPXW  260615C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-15","dte":25,"type":"call","volume":2,"oi":16,"ivRaw":13.393,"delta":0.604,"gamma":0.001,"optionHigh":156.81,"optionLow":133.43,"bid":155.9,"ask":157.3,"last":156.81,"theta":-1.989,"vega":7.491,"contractSymbol":"SPXW  260615C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-15","dte":25,"type":"call","volume":21,"oi":36,"ivRaw":13.245,"delta":0.59,"gamma":0.002,"optionHigh":136.47,"optionLow":122.7,"bid":148.9,"ask":150.2,"last":136.47,"theta":-1.986,"vega":7.559,"contractSymbol":"SPXW  260615C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-15","dte":25,"type":"call","volume":69,"oi":433,"ivRaw":13.093,"delta":0.575,"gamma":0.002,"optionHigh":157.26,"optionLow":114.9,"bid":142.2,"ask":143.7,"last":137.04,"theta":-1.98,"vega":7.618,"contractSymbol":"SPXW  260615C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-15","dte":25,"type":"call","volume":89,"oi":57,"ivRaw":12.956,"delta":0.56,"gamma":0.002,"optionHigh":148.08,"optionLow":112.5,"bid":135.5,"ask":136.6,"last":148.08,"theta":-1.973,"vega":7.668,"contractSymbol":"SPXW  260615C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-15","dte":25,"type":"call","volume":99,"oi":115,"ivRaw":12.818,"delta":0.545,"gamma":0.002,"optionHigh":117.6,"optionLow":105.63,"bid":129,"ask":130.1,"last":107.19,"theta":-1.964,"vega":7.708,"contractSymbol":"SPXW  260615C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-15","dte":25,"type":"call","volume":59,"oi":531,"ivRaw":12.745,"delta":0.537,"gamma":0.002,"optionHigh":125.72,"optionLow":105.31,"bid":125.9,"ask":126.9,"last":125.72,"theta":-1.957,"vega":7.723,"contractSymbol":"SPXW  260615C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-15","dte":25,"type":"call","volume":32,"oi":49,"ivRaw":12.661,"delta":0.529,"gamma":0.002,"optionHigh":113,"optionLow":110.5,"bid":122.7,"ask":124,"last":110.5,"theta":-1.948,"vega":7.736,"contractSymbol":"SPXW  260615C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-15","dte":25,"type":"call","volume":26,"oi":58,"ivRaw":12.52,"delta":0.513,"gamma":0.002,"optionHigh":120.74,"optionLow":95.78,"bid":116.5,"ask":118.1,"last":115.52,"theta":-1.932,"vega":7.753,"contractSymbol":"SPXW  260615C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-15","dte":25,"type":"call","volume":93,"oi":344,"ivRaw":12.373,"delta":0.496,"gamma":0.002,"optionHigh":116.8,"optionLow":87.72,"bid":110.6,"ask":111.5,"last":109.05,"theta":-1.911,"vega":7.757,"contractSymbol":"SPXW  260615C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-15","dte":25,"type":"call","volume":35,"oi":70,"ivRaw":12.223,"delta":0.479,"gamma":0.002,"optionHigh":116,"optionLow":82.9,"bid":104.5,"ask":106.1,"last":103.26,"theta":-1.885,"vega":7.747,"contractSymbol":"SPXW  260615C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-15","dte":25,"type":"call","volume":10,"oi":55,"ivRaw":14.435,"delta":0.471,"gamma":0.001,"optionHigh":111.1,"optionLow":75.35,"bid":99,"ask":100.3,"last":96.93,"theta":-2.23,"vega":7.736,"contractSymbol":"SPXW  260615C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-15","dte":25,"type":"call","volume":84,"oi":289,"ivRaw":14.365,"delta":0.463,"gamma":0.001,"optionHigh":107.36,"optionLow":75.46,"bid":96.2,"ask":97.5,"last":91.97,"theta":-2.216,"vega":7.724,"contractSymbol":"SPXW  260615C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-15","dte":25,"type":"call","volume":22,"oi":23,"ivRaw":14.304,"delta":0.456,"gamma":0.001,"optionHigh":101.04,"optionLow":91.77,"bid":93.5,"ask":94.8,"last":91.77,"theta":-2.202,"vega":7.71,"contractSymbol":"SPXW  260615C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-15","dte":25,"type":"call","volume":8,"oi":69,"ivRaw":14.172,"delta":0.441,"gamma":0.001,"optionHigh":87.05,"optionLow":69.18,"bid":88,"ask":89.6,"last":87.05,"theta":-2.172,"vega":7.673,"contractSymbol":"SPXW  260615C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-15","dte":25,"type":"call","volume":68,"oi":1157,"ivRaw":14.033,"delta":0.426,"gamma":0.001,"optionHigh":94.68,"optionLow":63.6,"bid":83.1,"ask":84,"last":82,"theta":-2.137,"vega":7.624,"contractSymbol":"SPXW  260615C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-15","dte":25,"type":"call","volume":20,"oi":127,"ivRaw":13.913,"delta":0.411,"gamma":0.001,"optionHigh":76.3,"optionLow":60.4,"bid":77.9,"ask":79.3,"last":76.3,"theta":-2.103,"vega":7.564,"contractSymbol":"SPXW  260615C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-15","dte":25,"type":"call","volume":10,"oi":40,"ivRaw":13.816,"delta":0.396,"gamma":0.001,"optionHigh":72.16,"optionLow":56.41,"bid":73.3,"ask":74.6,"last":69.17,"theta":-2.069,"vega":7.493,"contractSymbol":"SPXW  260615C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-15","dte":25,"type":"call","volume":10,"oi":1259,"ivRaw":13.742,"delta":0.388,"gamma":0.001,"optionHigh":70.95,"optionLow":55.7,"bid":71.1,"ask":71.9,"last":70.95,"theta":-2.046,"vega":7.451,"contractSymbol":"SPXW  260615C07525000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-16","dte":26,"type":"call","volume":18,"oi":15,"ivRaw":13.624,"delta":0.615,"gamma":0.001,"optionHigh":167.48,"optionLow":153.56,"bid":166,"ask":167.5,"last":160.28,"theta":-1.964,"vega":7.579,"contractSymbol":"SPXW  260616C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-16","dte":26,"type":"call","volume":69,"oi":173,"ivRaw":13.542,"delta":0.608,"gamma":0.001,"optionHigh":171.8,"optionLow":131.85,"bid":162.5,"ask":163.8,"last":148.13,"theta":-1.962,"vega":7.616,"contractSymbol":"SPXW  260616C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-16","dte":26,"type":"call","volume":1,"oi":14,"ivRaw":13.456,"delta":0.602,"gamma":0.001,"optionHigh":145.47,"optionLow":145.47,"bid":159,"ask":160.5,"last":145.47,"theta":-1.959,"vega":7.652,"contractSymbol":"SPXW  260616C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-16","dte":26,"type":"call","volume":7,"oi":57,"ivRaw":13.328,"delta":0.588,"gamma":0.001,"optionHigh":152.65,"optionLow":128.67,"bid":152.1,"ask":153.6,"last":152.65,"theta":-1.959,"vega":7.718,"contractSymbol":"SPXW  260616C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-16","dte":26,"type":"call","volume":127,"oi":258,"ivRaw":13.17,"delta":0.574,"gamma":0.002,"optionHigh":153.76,"optionLow":117.2,"bid":145.4,"ask":146.8,"last":140.7,"theta":-1.951,"vega":7.776,"contractSymbol":"SPXW  260616C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-16","dte":26,"type":"call","volume":291,"oi":55,"ivRaw":13.033,"delta":0.559,"gamma":0.002,"optionHigh":139.45,"optionLow":112.3,"bid":138.8,"ask":139.9,"last":136.85,"theta":-1.944,"vega":7.824,"contractSymbol":"SPXW  260616C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-16","dte":26,"type":"call","volume":111,"oi":8,"ivRaw":12.889,"delta":0.544,"gamma":0.002,"optionHigh":120.9,"optionLow":112.9,"bid":132.3,"ask":133.3,"last":120.9,"theta":-1.933,"vega":7.863,"contractSymbol":"SPXW  260616C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-16","dte":26,"type":"call","volume":54,"oi":47,"ivRaw":12.817,"delta":0.536,"gamma":0.002,"optionHigh":119.8,"optionLow":113.6,"bid":129.1,"ask":130.4,"last":118.6,"theta":-1.927,"vega":7.878,"contractSymbol":"SPXW  260616C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-16","dte":26,"type":"call","volume":24,"oi":121,"ivRaw":12.74,"delta":0.528,"gamma":0.002,"optionHigh":127.51,"optionLow":114.2,"bid":125.9,"ask":127.4,"last":127.51,"theta":-1.919,"vega":7.891,"contractSymbol":"SPXW  260616C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-16","dte":26,"type":"call","volume":170,"oi":27,"ivRaw":12.6,"delta":0.513,"gamma":0.002,"optionHigh":119.2,"optionLow":98,"bid":119.8,"ask":120.8,"last":117.7,"theta":-1.903,"vega":7.907,"contractSymbol":"SPXW  260616C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-16","dte":26,"type":"call","volume":393,"oi":48,"ivRaw":12.462,"delta":0.496,"gamma":0.002,"optionHigh":119.9,"optionLow":94.32,"bid":113.8,"ask":114.8,"last":110.8,"theta":-1.884,"vega":7.911,"contractSymbol":"SPXW  260616C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-16","dte":26,"type":"call","volume":266,"oi":24,"ivRaw":12.315,"delta":0.48,"gamma":0.002,"optionHigh":118.8,"optionLow":88.94,"bid":108,"ask":108.9,"last":99.4,"theta":-1.859,"vega":7.901,"contractSymbol":"SPXW  260616C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-16","dte":26,"type":"call","volume":60,"oi":19,"ivRaw":14.557,"delta":0.471,"gamma":0.001,"optionHigh":116.5,"optionLow":103.9,"bid":102.3,"ask":103.2,"last":103.9,"theta":-2.202,"vega":7.891,"contractSymbol":"SPXW  260616C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-16","dte":26,"type":"call","volume":0,"oi":30,"ivRaw":14.521,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":101,"last":78.66,"theta":-2.194,"vega":7.88,"contractSymbol":"SPXW  260616C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-16","dte":26,"type":"call","volume":4,"oi":1,"ivRaw":14.442,"delta":0.457,"gamma":0.001,"optionHigh":97.86,"optionLow":77.4,"bid":96.7,"ask":98,"last":97.86,"theta":-2.178,"vega":7.866,"contractSymbol":"SPXW  260616C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-16","dte":26,"type":"call","volume":1,"oi":20,"ivRaw":14.321,"delta":0.443,"gamma":0.001,"optionHigh":73.07,"optionLow":73.07,"bid":91.3,"ask":92.8,"last":73.07,"theta":-2.151,"vega":7.83,"contractSymbol":"SPXW  260616C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-16","dte":26,"type":"call","volume":19,"oi":262,"ivRaw":14.181,"delta":0.428,"gamma":0.001,"optionHigh":90.3,"optionLow":67.9,"bid":86.3,"ask":87.2,"last":86.7,"theta":-2.117,"vega":7.784,"contractSymbol":"SPXW  260616C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-16","dte":26,"type":"call","volume":18,"oi":89,"ivRaw":14.072,"delta":0.414,"gamma":0.001,"optionHigh":85.04,"optionLow":64.37,"bid":81.2,"ask":82.5,"last":75.55,"theta":-2.086,"vega":7.726,"contractSymbol":"SPXW  260616C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-16","dte":26,"type":"call","volume":2,"oi":4,"ivRaw":13.955,"delta":0.399,"gamma":0.001,"optionHigh":60.5,"optionLow":60.5,"bid":76.3,"ask":77.7,"last":60.5,"theta":-2.051,"vega":7.657,"contractSymbol":"SPXW  260616C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-16","dte":26,"type":"call","volume":2,"oi":104,"ivRaw":13.91,"delta":0.392,"gamma":0.001,"optionHigh":72.42,"optionLow":61.74,"bid":74,"ask":75.5,"last":72.42,"theta":-2.034,"vega":7.619,"contractSymbol":"SPXW  260616C07525000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":25,"ivRaw":13.905,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.9,"ask":172.5,"last":133.5,"theta":-1.972,"vega":7.746,"contractSymbol":"SPXW  260617C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":572,"ivRaw":13.83,"delta":0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.4,"ask":169,"last":132.4,"theta":-1.971,"vega":7.782,"contractSymbol":"SPXW  260617C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":28,"ivRaw":13.758,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164,"ask":165.4,"last":154.35,"theta":-1.97,"vega":7.816,"contractSymbol":"SPXW  260617C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-17","dte":27,"type":"call","volume":4,"oi":72,"ivRaw":13.614,"delta":0.585,"gamma":0.001,"optionHigh":129.57,"optionLow":129.57,"bid":157.1,"ask":158.4,"last":129.57,"theta":-1.967,"vega":7.879,"contractSymbol":"SPXW  260617C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-17","dte":27,"type":"call","volume":38,"oi":581,"ivRaw":13.474,"delta":0.571,"gamma":0.001,"optionHigh":147.4,"optionLow":121,"bid":150.3,"ask":151.8,"last":147.4,"theta":-1.961,"vega":7.933,"contractSymbol":"SPXW  260617C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-17","dte":27,"type":"call","volume":12,"oi":21,"ivRaw":13.329,"delta":0.557,"gamma":0.001,"optionHigh":126.8,"optionLow":121.1,"bid":143.7,"ask":145.1,"last":121.1,"theta":-1.952,"vega":7.979,"contractSymbol":"SPXW  260617C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":11,"ivRaw":13.186,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.3,"ask":138.8,"last":129,"theta":-1.941,"vega":8.016,"contractSymbol":"SPXW  260617C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-17","dte":27,"type":"call","volume":3,"oi":430,"ivRaw":13.114,"delta":0.535,"gamma":0.001,"optionHigh":148.22,"optionLow":118.03,"bid":134.1,"ask":135.7,"last":148.22,"theta":-1.934,"vega":8.031,"contractSymbol":"SPXW  260617C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":96,"ivRaw":13.05,"delta":0.528,"gamma":0.002,"optionHigh":130.33,"optionLow":130.33,"bid":130.9,"ask":132.3,"last":130.33,"theta":-1.928,"vega":8.042,"contractSymbol":"SPXW  260617C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":12,"ivRaw":12.912,"delta":0.513,"gamma":0.002,"optionHigh":124.94,"optionLow":124.94,"bid":124.8,"ask":126.3,"last":124.94,"theta":-1.913,"vega":8.058,"contractSymbol":"SPXW  260617C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-17","dte":27,"type":"call","volume":56,"oi":55,"ivRaw":12.776,"delta":0.497,"gamma":0.002,"optionHigh":124.59,"optionLow":100.88,"bid":118.9,"ask":119.9,"last":122.1,"theta":-1.894,"vega":8.062,"contractSymbol":"SPXW  260617C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-17","dte":27,"type":"call","volume":2,"oi":53,"ivRaw":12.62,"delta":0.481,"gamma":0.002,"optionHigh":90.73,"optionLow":90.73,"bid":112.9,"ask":114.4,"last":90.73,"theta":-1.869,"vega":8.053,"contractSymbol":"SPXW  260617C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":32,"ivRaw":14.935,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":108.7,"last":98.9,"theta":-2.217,"vega":8.044,"contractSymbol":"SPXW  260617C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":66,"ivRaw":14.863,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":105.8,"last":99.45,"theta":-2.203,"vega":8.034,"contractSymbol":"SPXW  260617C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":97,"ivRaw":14.817,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.7,"ask":103.3,"last":122.7,"theta":-2.194,"vega":8.021,"contractSymbol":"SPXW  260617C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":17,"ivRaw":14.676,"delta":0.446,"gamma":0.001,"optionHigh":96.55,"optionLow":96.55,"bid":96.3,"ask":97.7,"last":96.55,"theta":-2.164,"vega":7.988,"contractSymbol":"SPXW  260617C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-17","dte":27,"type":"call","volume":35,"oi":663,"ivRaw":14.555,"delta":0.432,"gamma":0.001,"optionHigh":102.69,"optionLow":70,"bid":91.1,"ask":92.5,"last":92,"theta":-2.135,"vega":7.945,"contractSymbol":"SPXW  260617C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-17","dte":27,"type":"call","volume":1,"oi":11,"ivRaw":14.447,"delta":0.418,"gamma":0.001,"optionHigh":73.04,"optionLow":73.04,"bid":86.1,"ask":87.6,"last":73.04,"theta":-2.105,"vega":7.892,"contractSymbol":"SPXW  260617C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-17","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":14.324,"delta":0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":82.6,"last":67.88,"theta":-2.071,"vega":7.828,"contractSymbol":"SPXW  260617C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-17","dte":27,"type":"call","volume":8,"oi":162,"ivRaw":14.27,"delta":0.397,"gamma":0.001,"optionHigh":87.39,"optionLow":66.3,"bid":78.9,"ask":80.2,"last":76,"theta":-2.054,"vega":7.792,"contractSymbol":"SPXW  260617C07525000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-18","dte":28,"type":"call","volume":6479,"oi":58533,"ivRaw":13.552,"delta":0.575,"gamma":0.001,"optionHigh":167.16,"optionLow":126.6,"bid":154.7,"ask":156.1,"last":154.69,"theta":-2.016,"vega":8.028,"contractSymbol":"SPX   260618C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-18","dte":28,"type":"call","volume":65,"oi":4546,"ivRaw":13.482,"delta":0.568,"gamma":0.001,"optionHigh":144.7,"optionLow":124.9,"bid":151.4,"ask":152.8,"last":139.7,"theta":-2.012,"vega":8.053,"contractSymbol":"SPX   260618C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-18","dte":28,"type":"call","volume":85,"oi":5571,"ivRaw":13.414,"delta":0.561,"gamma":0.001,"optionHigh":154.7,"optionLow":119.5,"bid":148.2,"ask":149.5,"last":148.01,"theta":-2.007,"vega":8.076,"contractSymbol":"SPX   260618C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-18","dte":28,"type":"call","volume":2915,"oi":6400,"ivRaw":13.341,"delta":0.554,"gamma":0.001,"optionHigh":133.4,"optionLow":119.5,"bid":144.9,"ask":146.1,"last":133.4,"theta":-2.002,"vega":8.097,"contractSymbol":"SPX   260618C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-18","dte":28,"type":"call","volume":639,"oi":7956,"ivRaw":13.265,"delta":0.547,"gamma":0.001,"optionHigh":154.3,"optionLow":116,"bid":141.7,"ask":142.9,"last":131.7,"theta":-1.994,"vega":8.116,"contractSymbol":"SPX   260618C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-18","dte":28,"type":"call","volume":2189,"oi":10525,"ivRaw":13.197,"delta":0.54,"gamma":0.001,"optionHigh":151.31,"optionLow":113,"bid":138.5,"ask":139.7,"last":138.6,"theta":-1.988,"vega":8.132,"contractSymbol":"SPX   260618C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-18","dte":28,"type":"call","volume":1396,"oi":9875,"ivRaw":13.13,"delta":0.533,"gamma":0.001,"optionHigh":143.88,"optionLow":113,"bid":135.4,"ask":136.5,"last":133.9,"theta":-1.981,"vega":8.145,"contractSymbol":"SPX   260618C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-18","dte":28,"type":"call","volume":711,"oi":5771,"ivRaw":13.059,"delta":0.526,"gamma":0.001,"optionHigh":139.87,"optionLow":107.74,"bid":132.3,"ask":133.4,"last":133,"theta":-1.973,"vega":8.156,"contractSymbol":"SPX   260618C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-18","dte":28,"type":"call","volume":403,"oi":4789,"ivRaw":12.992,"delta":0.518,"gamma":0.001,"optionHigh":126.9,"optionLow":106.7,"bid":129.2,"ask":130.2,"last":123,"theta":-1.965,"vega":8.165,"contractSymbol":"SPX   260618C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-18","dte":28,"type":"call","volume":50,"oi":4769,"ivRaw":12.926,"delta":0.511,"gamma":0.002,"optionHigh":127.5,"optionLow":104.8,"bid":126.2,"ask":127.2,"last":125.3,"theta":-1.956,"vega":8.17,"contractSymbol":"SPX   260618C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-18","dte":28,"type":"call","volume":1450,"oi":18598,"ivRaw":12.854,"delta":0.503,"gamma":0.002,"optionHigh":135.55,"optionLow":97.8,"bid":123.2,"ask":124.2,"last":123.51,"theta":-1.945,"vega":8.173,"contractSymbol":"SPX   260618C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-18","dte":28,"type":"call","volume":555,"oi":2768,"ivRaw":12.78,"delta":0.495,"gamma":0.002,"optionHigh":120.8,"optionLow":99.9,"bid":120.2,"ask":121.2,"last":119.5,"theta":-1.933,"vega":8.172,"contractSymbol":"SPX   260618C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-18","dte":28,"type":"call","volume":1049,"oi":1205,"ivRaw":12.712,"delta":0.488,"gamma":0.002,"optionHigh":121.7,"optionLow":92.6,"bid":117.3,"ask":118.3,"last":117.23,"theta":-1.922,"vega":8.169,"contractSymbol":"SPX   260618C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-18","dte":28,"type":"call","volume":2524,"oi":1270,"ivRaw":12.638,"delta":0.48,"gamma":0.002,"optionHigh":120.5,"optionLow":97.5,"bid":114.4,"ask":115.4,"last":114.5,"theta":-1.909,"vega":8.162,"contractSymbol":"SPX   260618C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-18","dte":28,"type":"call","volume":1131,"oi":2795,"ivRaw":15.032,"delta":0.479,"gamma":0.001,"optionHigh":124.15,"optionLow":93.6,"bid":111.5,"ask":112.5,"last":112.4,"theta":-2.265,"vega":8.161,"contractSymbol":"SPX   260618C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-18","dte":28,"type":"call","volume":844,"oi":5818,"ivRaw":14.964,"delta":0.472,"gamma":0.001,"optionHigh":120.5,"optionLow":90.3,"bid":108.6,"ask":109.7,"last":107.77,"theta":-2.252,"vega":8.153,"contractSymbol":"SPX   260618C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-18","dte":28,"type":"call","volume":85,"oi":2460,"ivRaw":14.904,"delta":0.466,"gamma":0.001,"optionHigh":116.3,"optionLow":85.8,"bid":105.9,"ask":106.9,"last":103.45,"theta":-2.24,"vega":8.142,"contractSymbol":"SPX   260618C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-18","dte":28,"type":"call","volume":107,"oi":604,"ivRaw":14.84,"delta":0.459,"gamma":0.001,"optionHigh":113.5,"optionLow":87.3,"bid":103.2,"ask":104.1,"last":104.98,"theta":-2.226,"vega":8.129,"contractSymbol":"SPX   260618C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-18","dte":28,"type":"call","volume":60,"oi":1564,"ivRaw":14.778,"delta":0.452,"gamma":0.001,"optionHigh":108.84,"optionLow":82.4,"bid":100.5,"ask":101.4,"last":95.8,"theta":-2.213,"vega":8.114,"contractSymbol":"SPX   260618C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-18","dte":28,"type":"call","volume":27,"oi":1695,"ivRaw":14.718,"delta":0.445,"gamma":0.001,"optionHigh":97.63,"optionLow":97.63,"bid":97.8,"ask":98.8,"last":97.63,"theta":-2.198,"vega":8.096,"contractSymbol":"SPX   260618C07495000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-22","dte":32,"type":"call","volume":0,"oi":14,"ivRaw":13.62,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182,"ask":183.5,"last":175.5,"theta":-1.792,"vega":8.467,"contractSymbol":"SPXW  260622C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-22","dte":32,"type":"call","volume":500,"oi":51,"ivRaw":13.55,"delta":0.6,"gamma":0.001,"optionHigh":182.39,"optionLow":182.39,"bid":178.5,"ask":180.1,"last":182.39,"theta":-1.79,"vega":8.502,"contractSymbol":"SPXW  260622C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-22","dte":32,"type":"call","volume":1,"oi":5,"ivRaw":13.481,"delta":0.594,"gamma":0.001,"optionHigh":172.06,"optionLow":172.06,"bid":175,"ask":176.6,"last":172.06,"theta":-1.789,"vega":8.535,"contractSymbol":"SPXW  260622C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-22","dte":32,"type":"call","volume":0,"oi":8,"ivRaw":13.356,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.1,"ask":169.5,"last":162.21,"theta":-1.785,"vega":8.597,"contractSymbol":"SPXW  260622C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-22","dte":32,"type":"call","volume":523,"oi":269,"ivRaw":13.205,"delta":0.568,"gamma":0.001,"optionHigh":165.21,"optionLow":134.24,"bid":161.4,"ask":162.8,"last":165.21,"theta":-1.777,"vega":8.65,"contractSymbol":"SPXW  260622C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-22","dte":32,"type":"call","volume":43,"oi":51,"ivRaw":13.08,"delta":0.555,"gamma":0.001,"optionHigh":155.4,"optionLow":134,"bid":154.8,"ask":156.2,"last":152.14,"theta":-1.77,"vega":8.695,"contractSymbol":"SPXW  260622C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-22","dte":32,"type":"call","volume":15,"oi":7,"ivRaw":12.945,"delta":0.542,"gamma":0.001,"optionHigh":150.6,"optionLow":137.48,"bid":148.3,"ask":150,"last":150.6,"theta":-1.759,"vega":8.732,"contractSymbol":"SPXW  260622C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-22","dte":32,"type":"call","volume":55,"oi":82,"ivRaw":12.873,"delta":0.535,"gamma":0.001,"optionHigh":143.33,"optionLow":122.42,"bid":145.1,"ask":146.8,"last":143.33,"theta":-1.753,"vega":8.746,"contractSymbol":"SPXW  260622C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-22","dte":32,"type":"call","volume":4,"oi":11,"ivRaw":12.813,"delta":0.528,"gamma":0.001,"optionHigh":123.21,"optionLow":122.85,"bid":142,"ask":143.4,"last":122.85,"theta":-1.747,"vega":8.758,"contractSymbol":"SPXW  260622C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-22","dte":32,"type":"call","volume":6,"oi":11,"ivRaw":12.674,"delta":0.513,"gamma":0.001,"optionHigh":136.87,"optionLow":112.8,"bid":135.8,"ask":137.2,"last":135.9,"theta":-1.733,"vega":8.774,"contractSymbol":"SPXW  260622C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-22","dte":32,"type":"call","volume":37,"oi":72,"ivRaw":12.528,"delta":0.499,"gamma":0.001,"optionHigh":130.87,"optionLow":108.03,"bid":129.7,"ask":130.8,"last":130.68,"theta":-1.714,"vega":8.779,"contractSymbol":"SPXW  260622C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-22","dte":32,"type":"call","volume":28,"oi":24,"ivRaw":12.396,"delta":0.484,"gamma":0.001,"optionHigh":128.1,"optionLow":124.2,"bid":123.8,"ask":124.8,"last":128.1,"theta":-1.695,"vega":8.773,"contractSymbol":"SPXW  260622C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-22","dte":32,"type":"call","volume":29,"oi":0,"ivRaw":14.929,"delta":0.478,"gamma":0.001,"optionHigh":118.41,"optionLow":97,"bid":118,"ask":119.7,"last":118.41,"theta":-2.044,"vega":8.766,"contractSymbol":"SPXW  260622C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-22","dte":32,"type":"call","volume":53,"oi":60,"ivRaw":14.854,"delta":0.471,"gamma":0.001,"optionHigh":121.9,"optionLow":90.5,"bid":115.2,"ask":116.6,"last":115.9,"theta":-2.032,"vega":8.757,"contractSymbol":"SPXW  260622C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-22","dte":32,"type":"call","volume":26,"oi":0,"ivRaw":14.792,"delta":0.465,"gamma":0.001,"optionHigh":111.93,"optionLow":94.62,"bid":112.4,"ask":113.8,"last":111.93,"theta":-2.021,"vega":8.746,"contractSymbol":"SPXW  260622C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-22","dte":32,"type":"call","volume":25,"oi":0,"ivRaw":14.685,"delta":0.452,"gamma":0.001,"optionHigh":107.52,"optionLow":107.47,"bid":106.9,"ask":108.6,"last":107.47,"theta":-2,"vega":8.717,"contractSymbol":"SPXW  260622C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-22","dte":32,"type":"call","volume":70,"oi":164,"ivRaw":14.568,"delta":0.44,"gamma":0.001,"optionHigh":110.6,"optionLow":83.42,"bid":101.6,"ask":103.3,"last":101.52,"theta":-1.975,"vega":8.679,"contractSymbol":"SPXW  260622C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-22","dte":32,"type":"call","volume":6,"oi":53,"ivRaw":14.276,"delta":0.407,"gamma":0.001,"optionHigh":94.26,"optionLow":72.97,"bid":89,"ask":90.5,"last":87.45,"theta":-1.906,"vega":8.541,"contractSymbol":"SPXW  260622C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-22","dte":32,"type":"call","volume":37,"oi":75,"ivRaw":14.02,"delta":0.375,"gamma":0.001,"optionHigh":87.1,"optionLow":59.07,"bid":77.5,"ask":78.9,"last":87.1,"theta":-1.828,"vega":8.343,"contractSymbol":"SPXW  260622C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-22","dte":32,"type":"call","volume":19,"oi":71,"ivRaw":13.767,"delta":0.342,"gamma":0.001,"optionHigh":77.46,"optionLow":52.75,"bid":67.1,"ask":68,"last":66.39,"theta":-1.738,"vega":8.08,"contractSymbol":"SPXW  260622C07575000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":56,"ivRaw":13.691,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185,"ask":186.4,"last":159.64,"theta":-1.777,"vega":8.609,"contractSymbol":"SPXW  260623C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":14,"ivRaw":13.625,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.5,"ask":182.9,"last":171.07,"theta":-1.776,"vega":8.643,"contractSymbol":"SPXW  260623C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-23","dte":33,"type":"call","volume":5,"oi":56,"ivRaw":13.555,"delta":0.592,"gamma":0.001,"optionHigh":156.93,"optionLow":156.93,"bid":178,"ask":179.7,"last":156.93,"theta":-1.774,"vega":8.676,"contractSymbol":"SPXW  260623C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":6,"ivRaw":13.419,"delta":0.58,"gamma":0.001,"optionHigh":149.66,"optionLow":147.2,"bid":171.2,"ask":172.6,"last":149.66,"theta":-1.769,"vega":8.736,"contractSymbol":"SPXW  260623C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-23","dte":33,"type":"call","volume":728,"oi":1011,"ivRaw":13.285,"delta":0.567,"gamma":0.001,"optionHigh":165.15,"optionLow":142.1,"bid":164.5,"ask":165.9,"last":165.15,"theta":-1.763,"vega":8.788,"contractSymbol":"SPXW  260623C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":15,"ivRaw":13.15,"delta":0.554,"gamma":0.001,"optionHigh":158.55,"optionLow":136,"bid":157.9,"ask":159.3,"last":158.55,"theta":-1.754,"vega":8.833,"contractSymbol":"SPXW  260623C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.016,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.4,"ask":152.8,"last":0,"theta":-1.744,"vega":8.868,"contractSymbol":"SPXW  260623C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-23","dte":33,"type":"call","volume":701,"oi":1,"ivRaw":12.933,"delta":0.534,"gamma":0.001,"optionHigh":147.44,"optionLow":142.5,"bid":148.2,"ask":149.9,"last":142.5,"theta":-1.736,"vega":8.883,"contractSymbol":"SPXW  260623C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.88,"delta":0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145,"ask":146.5,"last":0,"theta":-1.731,"vega":8.895,"contractSymbol":"SPXW  260623C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.754,"delta":0.514,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.8,"ask":140.3,"last":0,"theta":-1.718,"vega":8.911,"contractSymbol":"SPXW  260623C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-23","dte":33,"type":"call","volume":3,"oi":2,"ivRaw":12.615,"delta":0.499,"gamma":0.001,"optionHigh":129.3,"optionLow":129.3,"bid":132.8,"ask":134.2,"last":129.3,"theta":-1.701,"vega":8.916,"contractSymbol":"SPXW  260623C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.464,"delta":0.485,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.8,"ask":128.3,"last":0,"theta":-1.679,"vega":8.91,"contractSymbol":"SPXW  260623C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":15.022,"delta":0.478,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121,"ask":122.5,"last":0,"theta":-2.027,"vega":8.903,"contractSymbol":"SPXW  260623C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.976,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":119.9,"last":0,"theta":-2.019,"vega":8.895,"contractSymbol":"SPXW  260623C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-23","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":14.916,"delta":0.466,"gamma":0.001,"optionHigh":120.3,"optionLow":119.6,"bid":115.4,"ask":117.1,"last":120.3,"theta":-2.008,"vega":8.884,"contractSymbol":"SPXW  260623C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.789,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.9,"ask":111.5,"last":0,"theta":-1.985,"vega":8.857,"contractSymbol":"SPXW  260623C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-23","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":14.682,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":106.3,"last":78.29,"theta":-1.963,"vega":8.82,"contractSymbol":"SPXW  260623C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-23","dte":33,"type":"call","volume":1,"oi":60,"ivRaw":14.389,"delta":0.41,"gamma":0.001,"optionHigh":90.41,"optionLow":90.41,"bid":91.9,"ask":93.4,"last":90.41,"theta":-1.895,"vega":8.688,"contractSymbol":"SPXW  260623C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-23","dte":33,"type":"call","volume":5,"oi":7,"ivRaw":14.132,"delta":0.378,"gamma":0.001,"optionHigh":89.58,"optionLow":89.58,"bid":80.3,"ask":81.7,"last":89.58,"theta":-1.82,"vega":8.495,"contractSymbol":"SPXW  260623C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-23","dte":33,"type":"call","volume":6,"oi":15,"ivRaw":13.9,"delta":0.346,"gamma":0.001,"optionHigh":69.1,"optionLow":69.1,"bid":69.7,"ask":71.1,"last":69.1,"theta":-1.737,"vega":8.244,"contractSymbol":"SPXW  260623C07575000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-24","dte":34,"type":"call","volume":7,"oi":0,"ivRaw":13.778,"delta":0.603,"gamma":0.001,"optionHigh":195.64,"optionLow":163.38,"bid":188.3,"ask":189.8,"last":195.64,"theta":-1.768,"vega":8.748,"contractSymbol":"SPXW  260624C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":4,"ivRaw":13.712,"delta":0.597,"gamma":0.001,"optionHigh":162.6,"optionLow":162.6,"bid":184.8,"ask":186.2,"last":162.6,"theta":-1.767,"vega":8.782,"contractSymbol":"SPXW  260624C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-24","dte":34,"type":"call","volume":7,"oi":0,"ivRaw":13.648,"delta":0.591,"gamma":0.001,"optionHigh":159.62,"optionLow":157.01,"bid":181.3,"ask":183,"last":157.01,"theta":-1.766,"vega":8.814,"contractSymbol":"SPXW  260624C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.512,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.5,"ask":175.9,"last":0,"theta":-1.76,"vega":8.873,"contractSymbol":"SPXW  260624C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-24","dte":34,"type":"call","volume":17,"oi":25,"ivRaw":13.379,"delta":0.567,"gamma":0.001,"optionHigh":162,"optionLow":144.03,"bid":167.8,"ask":169.2,"last":162,"theta":-1.753,"vega":8.924,"contractSymbol":"SPXW  260624C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-24","dte":34,"type":"call","volume":20,"oi":0,"ivRaw":13.244,"delta":0.554,"gamma":0.001,"optionHigh":160.91,"optionLow":155.71,"bid":161.2,"ask":162.6,"last":155.71,"theta":-1.745,"vega":8.968,"contractSymbol":"SPXW  260624C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-24","dte":34,"type":"call","volume":2,"oi":0,"ivRaw":13.112,"delta":0.541,"gamma":0.001,"optionHigh":134.51,"optionLow":132.43,"bid":154.7,"ask":156.4,"last":134.51,"theta":-1.734,"vega":9.003,"contractSymbol":"SPXW  260624C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-24","dte":34,"type":"call","volume":3,"oi":6,"ivRaw":13.046,"delta":0.534,"gamma":0.001,"optionHigh":156.11,"optionLow":156,"bid":151.5,"ask":153.2,"last":156.11,"theta":-1.729,"vega":9.017,"contractSymbol":"SPXW  260624C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-24","dte":34,"type":"call","volume":14,"oi":0,"ivRaw":12.983,"delta":0.528,"gamma":0.001,"optionHigh":147.98,"optionLow":145.12,"bid":148.4,"ask":149.8,"last":147.98,"theta":-1.723,"vega":9.029,"contractSymbol":"SPXW  260624C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.853,"delta":0.514,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.1,"ask":143.6,"last":0,"theta":-1.709,"vega":9.045,"contractSymbol":"SPXW  260624C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-24","dte":34,"type":"call","volume":23,"oi":6,"ivRaw":12.717,"delta":0.5,"gamma":0.001,"optionHigh":142.76,"optionLow":139.64,"bid":136.1,"ask":137.8,"last":140.7,"theta":-1.693,"vega":9.051,"contractSymbol":"SPXW  260624C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-24","dte":34,"type":"call","volume":20,"oi":0,"ivRaw":12.568,"delta":0.486,"gamma":0.001,"optionHigh":135.08,"optionLow":135.08,"bid":130.1,"ask":131.6,"last":135.08,"theta":-1.671,"vega":9.045,"contractSymbol":"SPXW  260624C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":15.152,"delta":0.48,"gamma":0.001,"optionHigh":104.88,"optionLow":104.88,"bid":124.3,"ask":125.8,"last":104.88,"theta":-2.017,"vega":9.039,"contractSymbol":"SPXW  260624C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":15.091,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.5,"ask":122.9,"last":113.07,"theta":-2.007,"vega":9.031,"contractSymbol":"SPXW  260624C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-24","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":15.048,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.7,"ask":120.4,"last":0,"theta":-2,"vega":9.021,"contractSymbol":"SPXW  260624C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":14.93,"delta":0.456,"gamma":0.001,"optionHigh":119.64,"optionLow":119.64,"bid":113.2,"ask":114.9,"last":119.64,"theta":-1.978,"vega":8.995,"contractSymbol":"SPXW  260624C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-24","dte":34,"type":"call","volume":1,"oi":9,"ivRaw":14.799,"delta":0.443,"gamma":0.001,"optionHigh":89.85,"optionLow":89.85,"bid":107.8,"ask":109.3,"last":89.85,"theta":-1.953,"vega":8.96,"contractSymbol":"SPXW  260624C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-24","dte":34,"type":"call","volume":6,"oi":10,"ivRaw":14.524,"delta":0.413,"gamma":0.001,"optionHigh":104.69,"optionLow":100.52,"bid":95.1,"ask":96.6,"last":104.69,"theta":-1.89,"vega":8.833,"contractSymbol":"SPXW  260624C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-24","dte":34,"type":"call","volume":2,"oi":2,"ivRaw":14.288,"delta":0.382,"gamma":0.001,"optionHigh":81,"optionLow":81,"bid":83.4,"ask":85.1,"last":81,"theta":-1.821,"vega":8.65,"contractSymbol":"SPXW  260624C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-24","dte":34,"type":"call","volume":9,"oi":1,"ivRaw":14.042,"delta":0.35,"gamma":0.001,"optionHigh":70.82,"optionLow":58.54,"bid":72.7,"ask":74.1,"last":70.4,"theta":-1.739,"vega":8.406,"contractSymbol":"SPXW  260624C07575000","inTheMoney":false},{"strike":7200,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":16.103,"delta":0.756,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":311.5,"ask":335.5,"last":302.04,"theta":-1.639,"vega":7.211,"contractSymbol":"SPXW  260625C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":15.775,"delta":0.738,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":290.9,"ask":314.9,"last":360.34,"theta":-1.671,"vega":7.494,"contractSymbol":"SPXW  260625C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":15.448,"delta":0.718,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":270.7,"ask":294.7,"last":247.4,"theta":-1.699,"vega":7.771,"contractSymbol":"SPXW  260625C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":5,"ivRaw":15.123,"delta":0.697,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.9,"ask":274.9,"last":292.5,"theta":-1.723,"vega":8.04,"contractSymbol":"SPXW  260625C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":14.79,"delta":0.674,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":242.6,"ask":244.2,"last":301.46,"theta":-1.74,"vega":8.294,"contractSymbol":"SPXW  260625C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":14.455,"delta":0.649,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.8,"ask":225.2,"last":294.2,"theta":-1.751,"vega":8.53,"contractSymbol":"SPXW  260625C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":41,"ivRaw":14.119,"delta":0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205.5,"ask":207,"last":182.29,"theta":-1.754,"vega":8.741,"contractSymbol":"SPXW  260625C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":13,"ivRaw":13.79,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.8,"ask":189.5,"last":133.4,"theta":-1.75,"vega":8.92,"contractSymbol":"SPXW  260625C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-25","dte":35,"type":"call","volume":5,"oi":108,"ivRaw":13.463,"delta":0.565,"gamma":0.001,"optionHigh":169.5,"optionLow":143.07,"bid":170.9,"ask":172.3,"last":169.5,"theta":-1.736,"vega":9.06,"contractSymbol":"SPXW  260625C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-25","dte":35,"type":"call","volume":3,"oi":14,"ivRaw":13.131,"delta":0.534,"gamma":0.001,"optionHigh":159.31,"optionLow":159.2,"bid":154.6,"ask":156.2,"last":159.31,"theta":-1.712,"vega":9.15,"contractSymbol":"SPXW  260625C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-25","dte":35,"type":"call","volume":3,"oi":3,"ivRaw":12.805,"delta":0.5,"gamma":0.001,"optionHigh":130.82,"optionLow":120.82,"bid":139.2,"ask":140.9,"last":130.82,"theta":-1.676,"vega":9.183,"contractSymbol":"SPXW  260625C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-25","dte":35,"type":"call","volume":9,"oi":22,"ivRaw":15.217,"delta":0.474,"gamma":0.001,"optionHigh":113.93,"optionLow":105.68,"bid":124.5,"ask":126,"last":113.93,"theta":-1.992,"vega":9.164,"contractSymbol":"SPXW  260625C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-25","dte":35,"type":"call","volume":0,"oi":1007,"ivRaw":14.926,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.8,"ask":112.3,"last":83.29,"theta":-1.94,"vega":9.095,"contractSymbol":"SPXW  260625C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-25","dte":35,"type":"call","volume":8,"oi":16,"ivRaw":14.67,"delta":0.415,"gamma":0.001,"optionHigh":101.41,"optionLow":82.36,"bid":98.1,"ask":99.8,"last":101.41,"theta":-1.881,"vega":8.973,"contractSymbol":"SPXW  260625C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-25","dte":35,"type":"call","volume":72,"oi":72,"ivRaw":14.405,"delta":0.384,"gamma":0.001,"optionHigh":86.23,"optionLow":70.62,"bid":86.3,"ask":87.7,"last":85.35,"theta":-1.811,"vega":8.794,"contractSymbol":"SPXW  260625C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-25","dte":35,"type":"call","volume":71,"oi":73,"ivRaw":14.164,"delta":0.354,"gamma":0.001,"optionHigh":75.33,"optionLow":71.2,"bid":75.4,"ask":76.8,"last":74.57,"theta":-1.732,"vega":8.558,"contractSymbol":"SPXW  260625C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-25","dte":35,"type":"call","volume":46,"oi":14,"ivRaw":13.947,"delta":0.323,"gamma":0.001,"optionHigh":65.78,"optionLow":61.6,"bid":65.5,"ask":66.9,"last":65.78,"theta":-1.648,"vega":8.268,"contractSymbol":"SPXW  260625C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-25","dte":35,"type":"call","volume":103,"oi":12,"ivRaw":13.741,"delta":0.293,"gamma":0.001,"optionHigh":56.8,"optionLow":50.27,"bid":56.5,"ask":57.9,"last":56.6,"theta":-1.555,"vega":7.924,"contractSymbol":"SPXW  260625C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-25","dte":35,"type":"call","volume":5,"oi":9,"ivRaw":13.55,"delta":0.264,"gamma":0.001,"optionHigh":47.56,"optionLow":38.33,"bid":48.5,"ask":49.7,"last":47.56,"theta":-1.457,"vega":7.533,"contractSymbol":"SPXW  260625C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-25","dte":35,"type":"call","volume":3,"oi":20,"ivRaw":13.37,"delta":0.237,"gamma":0.001,"optionHigh":36.62,"optionLow":32.29,"bid":41.3,"ask":42.4,"last":32.29,"theta":-1.354,"vega":7.099,"contractSymbol":"SPXW  260625C07675000","inTheMoney":false},{"strike":7370,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":30,"ivRaw":13.936,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.5,"ask":197,"last":167.77,"theta":-1.761,"vega":9.015,"contractSymbol":"SPXW  260626C07370000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":124,"ivRaw":13.865,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.1,"ask":193.4,"last":186.1,"theta":-1.759,"vega":9.048,"contractSymbol":"SPXW  260626C07375000","inTheMoney":true},{"strike":7380,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":71,"ivRaw":13.797,"delta":0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.6,"ask":190,"last":178.35,"theta":-1.756,"vega":9.079,"contractSymbol":"SPXW  260626C07380000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-26","dte":36,"type":"call","volume":105,"oi":94,"ivRaw":13.679,"delta":0.578,"gamma":0.001,"optionHigh":162.42,"optionLow":153.56,"bid":181.8,"ask":183.4,"last":162.42,"theta":-1.752,"vega":9.137,"contractSymbol":"SPXW  260626C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-26","dte":36,"type":"call","volume":79,"oi":229,"ivRaw":13.538,"delta":0.566,"gamma":0.001,"optionHigh":183,"optionLow":149.83,"bid":175,"ask":176.6,"last":173.46,"theta":-1.744,"vega":9.187,"contractSymbol":"SPXW  260626C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-26","dte":36,"type":"call","volume":4,"oi":100,"ivRaw":13.416,"delta":0.554,"gamma":0.001,"optionHigh":156.23,"optionLow":147.5,"bid":168.4,"ask":170.1,"last":147.5,"theta":-1.736,"vega":9.23,"contractSymbol":"SPXW  260626C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-26","dte":36,"type":"call","volume":1,"oi":111,"ivRaw":13.282,"delta":0.541,"gamma":0.001,"optionHigh":141.5,"optionLow":141.5,"bid":162,"ask":163.5,"last":141.5,"theta":-1.725,"vega":9.265,"contractSymbol":"SPXW  260626C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-26","dte":36,"type":"call","volume":175,"oi":104,"ivRaw":13.207,"delta":0.535,"gamma":0.001,"optionHigh":142.8,"optionLow":132.49,"bid":158.8,"ask":159.9,"last":142.8,"theta":-1.718,"vega":9.279,"contractSymbol":"SPXW  260626C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":92,"ivRaw":13.145,"delta":0.529,"gamma":0.001,"optionHigh":135.4,"optionLow":135.4,"bid":155.6,"ask":157,"last":135.4,"theta":-1.713,"vega":9.291,"contractSymbol":"SPXW  260626C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":26,"ivRaw":13.015,"delta":0.516,"gamma":0.001,"optionHigh":126.9,"optionLow":126.9,"bid":149.4,"ask":150.9,"last":126.9,"theta":-1.699,"vega":9.308,"contractSymbol":"SPXW  260626C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-26","dte":36,"type":"call","volume":82,"oi":200,"ivRaw":12.884,"delta":0.502,"gamma":0.001,"optionHigh":147.65,"optionLow":120.99,"bid":143.4,"ask":144.4,"last":140.42,"theta":-1.683,"vega":9.315,"contractSymbol":"SPXW  260626C07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-26","dte":36,"type":"call","volume":9,"oi":67,"ivRaw":12.757,"delta":0.489,"gamma":0.001,"optionHigh":145.45,"optionLow":134.76,"bid":137.3,"ask":138.7,"last":134.76,"theta":-1.666,"vega":9.312,"contractSymbol":"SPXW  260626C07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-26","dte":36,"type":"call","volume":0,"oi":59,"ivRaw":12.625,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.4,"ask":133.1,"last":130.9,"theta":-1.646,"vega":9.297,"contractSymbol":"SPXW  260626C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-26","dte":36,"type":"call","volume":31,"oi":74,"ivRaw":15.366,"delta":0.477,"gamma":0.001,"optionHigh":140.5,"optionLow":109.4,"bid":128.6,"ask":130,"last":127.4,"theta":-2.003,"vega":9.3,"contractSymbol":"SPXW  260626C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-26","dte":36,"type":"call","volume":8,"oi":26,"ivRaw":15.316,"delta":0.472,"gamma":0.001,"optionHigh":136.5,"optionLow":103.1,"bid":125.7,"ask":127.4,"last":124.4,"theta":-1.995,"vega":9.291,"contractSymbol":"SPXW  260626C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-26","dte":36,"type":"call","volume":10,"oi":30,"ivRaw":15.189,"delta":0.46,"gamma":0.001,"optionHigh":102.53,"optionLow":102.53,"bid":120.2,"ask":121.6,"last":102.53,"theta":-1.973,"vega":9.268,"contractSymbol":"SPXW  260626C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-26","dte":36,"type":"call","volume":31,"oi":287,"ivRaw":15.065,"delta":0.448,"gamma":0.001,"optionHigh":119.63,"optionLow":106.32,"bid":114.9,"ask":115.9,"last":112.95,"theta":-1.951,"vega":9.237,"contractSymbol":"SPXW  260626C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-26","dte":36,"type":"call","volume":2,"oi":39,"ivRaw":14.96,"delta":0.437,"gamma":0.001,"optionHigh":114.25,"optionLow":108,"bid":109.5,"ask":110.9,"last":108,"theta":-1.929,"vega":9.197,"contractSymbol":"SPXW  260626C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-26","dte":36,"type":"call","volume":3,"oi":130,"ivRaw":14.853,"delta":0.425,"gamma":0.001,"optionHigh":116,"optionLow":86.1,"bid":104.4,"ask":105.8,"last":108.9,"theta":-1.905,"vega":9.149,"contractSymbol":"SPXW  260626C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-26","dte":36,"type":"call","volume":14,"oi":88,"ivRaw":14.8,"delta":0.419,"gamma":0.001,"optionHigh":104.06,"optionLow":83.9,"bid":101.9,"ask":103.3,"last":104.06,"theta":-1.892,"vega":9.122,"contractSymbol":"SPXW  260626C07525000","inTheMoney":false},{"strike":7200,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":3,"ivRaw":15.878,"delta":0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":319.2,"ask":343.2,"last":309.73,"theta":-1.563,"vega":7.743,"contractSymbol":"SPXW  260629C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":1,"ivRaw":15.558,"delta":0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":298.7,"ask":322.7,"last":274.12,"theta":-1.589,"vega":8.025,"contractSymbol":"SPXW  260629C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":7,"ivRaw":15.246,"delta":0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":278.6,"ask":302.6,"last":282.72,"theta":-1.612,"vega":8.301,"contractSymbol":"SPXW  260629C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":1,"ivRaw":14.937,"delta":0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":259,"ask":283,"last":266.35,"theta":-1.632,"vega":8.568,"contractSymbol":"SPXW  260629C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-29","dte":39,"type":"call","volume":5,"oi":44,"ivRaw":14.604,"delta":0.668,"gamma":0.001,"optionHigh":255.06,"optionLow":247.7,"bid":250.8,"ask":252.4,"last":251.4,"theta":-1.643,"vega":8.819,"contractSymbol":"SPXW  260629C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":30,"ivRaw":14.288,"delta":0.644,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":232,"ask":233.6,"last":209.03,"theta":-1.652,"vega":9.052,"contractSymbol":"SPXW  260629C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":30,"ivRaw":13.951,"delta":0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213.8,"ask":215.5,"last":207.68,"theta":-1.651,"vega":9.258,"contractSymbol":"SPXW  260629C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":78,"ivRaw":13.645,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.2,"ask":197.9,"last":190.15,"theta":-1.646,"vega":9.435,"contractSymbol":"SPXW  260629C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-29","dte":39,"type":"call","volume":52,"oi":137,"ivRaw":13.326,"delta":0.563,"gamma":0.001,"optionHigh":183.99,"optionLow":154.9,"bid":179.2,"ask":180.7,"last":183.99,"theta":-1.632,"vega":9.572,"contractSymbol":"SPXW  260629C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-29","dte":39,"type":"call","volume":6,"oi":63,"ivRaw":12.982,"delta":0.533,"gamma":0.001,"optionHigh":144.41,"optionLow":141.58,"bid":162.8,"ask":164.6,"last":141.58,"theta":-1.605,"vega":9.661,"contractSymbol":"SPXW  260629C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-29","dte":39,"type":"call","volume":6,"oi":45,"ivRaw":12.671,"delta":0.501,"gamma":0.001,"optionHigh":158.19,"optionLow":125.5,"bid":147.4,"ask":149.2,"last":155.89,"theta":-1.574,"vega":9.695,"contractSymbol":"SPXW  260629C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-29","dte":39,"type":"call","volume":5,"oi":33,"ivRaw":15.266,"delta":0.477,"gamma":0.001,"optionHigh":113.56,"optionLow":113.56,"bid":132.7,"ask":134.5,"last":113.56,"theta":-1.896,"vega":9.679,"contractSymbol":"SPXW  260629C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-29","dte":39,"type":"call","volume":51,"oi":86,"ivRaw":14.95,"delta":0.449,"gamma":0.001,"optionHigh":128.63,"optionLow":100.5,"bid":118.9,"ask":120,"last":123.01,"theta":-1.845,"vega":9.616,"contractSymbol":"SPXW  260629C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-29","dte":39,"type":"call","volume":30,"oi":68,"ivRaw":14.698,"delta":0.421,"gamma":0.001,"optionHigh":108.16,"optionLow":92.2,"bid":105.9,"ask":107.4,"last":108.16,"theta":-1.793,"vega":9.503,"contractSymbol":"SPXW  260629C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-29","dte":39,"type":"call","volume":70,"oi":91,"ivRaw":14.425,"delta":0.392,"gamma":0.001,"optionHigh":98.42,"optionLow":85.7,"bid":93.8,"ask":94.9,"last":92.36,"theta":-1.729,"vega":9.335,"contractSymbol":"SPXW  260629C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-29","dte":39,"type":"call","volume":37,"oi":75,"ivRaw":14.196,"delta":0.362,"gamma":0.001,"optionHigh":86.49,"optionLow":67.47,"bid":82.7,"ask":83.8,"last":80.52,"theta":-1.661,"vega":9.114,"contractSymbol":"SPXW  260629C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-29","dte":39,"type":"call","volume":45,"oi":49,"ivRaw":14,"delta":0.334,"gamma":0.001,"optionHigh":76.03,"optionLow":58.14,"bid":72.5,"ask":73.9,"last":71.93,"theta":-1.588,"vega":8.841,"contractSymbol":"SPXW  260629C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-29","dte":39,"type":"call","volume":36,"oi":20,"ivRaw":13.784,"delta":0.305,"gamma":0.001,"optionHigh":62.76,"optionLow":53.55,"bid":63.2,"ask":64.3,"last":62.76,"theta":-1.506,"vega":8.514,"contractSymbol":"SPXW  260629C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-29","dte":39,"type":"call","volume":9,"oi":116,"ivRaw":13.592,"delta":0.277,"gamma":0.001,"optionHigh":52.51,"optionLow":46.05,"bid":54.7,"ask":55.8,"last":52.51,"theta":-1.419,"vega":8.14,"contractSymbol":"SPXW  260629C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-29","dte":39,"type":"call","volume":0,"oi":53,"ivRaw":13.426,"delta":0.25,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":47.1,"ask":48.3,"last":47.82,"theta":-1.33,"vega":7.727,"contractSymbol":"SPXW  260629C07675000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-30","dte":40,"type":"call","volume":29,"oi":3153,"ivRaw":13.391,"delta":0.562,"gamma":0.001,"optionHigh":194.1,"optionLow":155.6,"bid":182,"ask":183.3,"last":183.36,"theta":-1.609,"vega":9.7,"contractSymbol":"SPXW  260630C07400000","inTheMoney":true},{"strike":7405,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":63,"ivRaw":13.329,"delta":0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.7,"ask":180,"last":130.8,"theta":-1.605,"vega":9.721,"contractSymbol":"SPXW  260630C07405000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-30","dte":40,"type":"call","volume":4,"oi":136,"ivRaw":13.265,"delta":0.55,"gamma":0.001,"optionHigh":170.4,"optionLow":159.2,"bid":175.4,"ask":177,"last":170.4,"theta":-1.601,"vega":9.74,"contractSymbol":"SPXW  260630C07410000","inTheMoney":true},{"strike":7415,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":46,"ivRaw":13.203,"delta":0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.2,"ask":173.5,"last":167.46,"theta":-1.597,"vega":9.758,"contractSymbol":"SPXW  260630C07415000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-30","dte":40,"type":"call","volume":5,"oi":143,"ivRaw":13.139,"delta":0.538,"gamma":0.001,"optionHigh":164.62,"optionLow":155.2,"bid":168.9,"ask":170.4,"last":164.62,"theta":-1.592,"vega":9.773,"contractSymbol":"SPXW  260630C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-30","dte":40,"type":"call","volume":3,"oi":1201,"ivRaw":13.076,"delta":0.532,"gamma":0.001,"optionHigh":162.6,"optionLow":160.5,"bid":165.8,"ask":167.2,"last":162.6,"theta":-1.586,"vega":9.786,"contractSymbol":"SPXW  260630C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-30","dte":40,"type":"call","volume":6,"oi":9672,"ivRaw":13.01,"delta":0.526,"gamma":0.001,"optionHigh":163.4,"optionLow":137.2,"bid":162.6,"ask":163.8,"last":163.4,"theta":-1.58,"vega":9.797,"contractSymbol":"SPXW  260630C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-30","dte":40,"type":"call","volume":2,"oi":14,"ivRaw":12.95,"delta":0.519,"gamma":0.001,"optionHigh":137.38,"optionLow":137.38,"bid":159.5,"ask":160.8,"last":137.38,"theta":-1.575,"vega":9.806,"contractSymbol":"SPXW  260630C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-30","dte":40,"type":"call","volume":8,"oi":174,"ivRaw":12.888,"delta":0.513,"gamma":0.001,"optionHigh":156.5,"optionLow":139.7,"bid":156.4,"ask":157.7,"last":156.5,"theta":-1.569,"vega":9.812,"contractSymbol":"SPXW  260630C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-30","dte":40,"type":"call","volume":15,"oi":43,"ivRaw":12.824,"delta":0.507,"gamma":0.001,"optionHigh":157.44,"optionLow":133.2,"bid":153.3,"ask":154.9,"last":157.44,"theta":-1.562,"vega":9.816,"contractSymbol":"SPXW  260630C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-30","dte":40,"type":"call","volume":183,"oi":9803,"ivRaw":12.756,"delta":0.5,"gamma":0.001,"optionHigh":157.77,"optionLow":129.18,"bid":150.3,"ask":151.6,"last":149.11,"theta":-1.554,"vega":9.817,"contractSymbol":"SPXW  260630C07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":329,"ivRaw":12.687,"delta":0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.3,"ask":148.6,"last":110.3,"theta":-1.545,"vega":9.816,"contractSymbol":"SPXW  260630C07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-30","dte":40,"type":"call","volume":1,"oi":57,"ivRaw":12.623,"delta":0.487,"gamma":0.001,"optionHigh":149.3,"optionLow":149.3,"bid":144.3,"ask":145.6,"last":149.3,"theta":-1.537,"vega":9.813,"contractSymbol":"SPXW  260630C07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-30","dte":40,"type":"call","volume":1,"oi":13,"ivRaw":12.566,"delta":0.481,"gamma":0.001,"optionHigh":146,"optionLow":146,"bid":141.3,"ask":142.8,"last":146,"theta":-1.529,"vega":9.806,"contractSymbol":"SPXW  260630C07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-30","dte":40,"type":"call","volume":0,"oi":184,"ivRaw":12.495,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":139.9,"last":136,"theta":-1.519,"vega":9.797,"contractSymbol":"SPXW  260630C07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-30","dte":40,"type":"call","volume":27,"oi":2142,"ivRaw":15.378,"delta":0.477,"gamma":0.001,"optionHigh":141.8,"optionLow":115.83,"bid":135.7,"ask":136.7,"last":136.17,"theta":-1.876,"vega":9.802,"contractSymbol":"SPXW  260630C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-30","dte":40,"type":"call","volume":38,"oi":306,"ivRaw":15.335,"delta":0.472,"gamma":0.001,"optionHigh":137.73,"optionLow":117,"bid":132.7,"ask":134.3,"last":131.04,"theta":-1.869,"vega":9.793,"contractSymbol":"SPXW  260630C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-30","dte":40,"type":"call","volume":13,"oi":11,"ivRaw":15.278,"delta":0.466,"gamma":0.001,"optionHigh":115,"optionLow":110.8,"bid":129.9,"ask":131.5,"last":110.8,"theta":-1.86,"vega":9.783,"contractSymbol":"SPXW  260630C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-30","dte":40,"type":"call","volume":42,"oi":85,"ivRaw":15.214,"delta":0.461,"gamma":0.001,"optionHigh":132.17,"optionLow":125.98,"bid":127.1,"ask":128.6,"last":128.7,"theta":-1.85,"vega":9.77,"contractSymbol":"SPXW  260630C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-30","dte":40,"type":"call","volume":3,"oi":24,"ivRaw":15.151,"delta":0.455,"gamma":0.001,"optionHigh":129.44,"optionLow":105.32,"bid":124.4,"ask":125.7,"last":129.44,"theta":-1.84,"vega":9.756,"contractSymbol":"SPXW  260630C07495000","inTheMoney":false},{"strike":7200,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":2,"ivRaw":16.145,"delta":0.74,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":329.6,"ask":353.6,"last":324.15,"theta":-1.596,"vega":8.185,"contractSymbol":"SPXW  260702C07200000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":1,"ivRaw":15.836,"delta":0.722,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":309.3,"ask":333.3,"last":304.6,"theta":-1.618,"vega":8.457,"contractSymbol":"SPXW  260702C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-02","dte":42,"type":"call","volume":3,"oi":0,"ivRaw":15.524,"delta":0.704,"gamma":0.001,"optionHigh":304.26,"optionLow":303.6,"bid":289.4,"ask":313.4,"last":303.6,"theta":-1.636,"vega":8.722,"contractSymbol":"SPXW  260702C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":4,"ivRaw":15.212,"delta":0.684,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":269.8,"ask":293.2,"last":243.78,"theta":-1.65,"vega":8.977,"contractSymbol":"SPXW  260702C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":100,"ivRaw":14.895,"delta":0.663,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":261.8,"ask":263.4,"last":223,"theta":-1.659,"vega":9.218,"contractSymbol":"SPXW  260702C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-02","dte":42,"type":"call","volume":0,"oi":0,"ivRaw":14.58,"delta":0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":243.1,"ask":244.7,"last":0,"theta":-1.663,"vega":9.44,"contractSymbol":"SPXW  260702C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-02","dte":42,"type":"call","volume":9,"oi":55,"ivRaw":14.264,"delta":0.616,"gamma":0.001,"optionHigh":228.68,"optionLow":220.51,"bid":225,"ask":226.6,"last":220.52,"theta":-1.661,"vega":9.638,"contractSymbol":"SPXW  260702C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-02","dte":42,"type":"call","volume":1,"oi":103,"ivRaw":13.934,"delta":0.59,"gamma":0.001,"optionHigh":180.82,"optionLow":180.82,"bid":207.4,"ask":209.2,"last":180.82,"theta":-1.65,"vega":9.805,"contractSymbol":"SPXW  260702C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-02","dte":42,"type":"call","volume":8,"oi":148,"ivRaw":13.633,"delta":0.563,"gamma":0.001,"optionHigh":184.15,"optionLow":166.54,"bid":190.5,"ask":192,"last":184.15,"theta":-1.636,"vega":9.938,"contractSymbol":"SPXW  260702C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-02","dte":42,"type":"call","volume":4,"oi":4,"ivRaw":13.319,"delta":0.535,"gamma":0.001,"optionHigh":161.16,"optionLow":153.9,"bid":174.2,"ask":175.7,"last":155.95,"theta":-1.613,"vega":10.026,"contractSymbol":"SPXW  260702C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-02","dte":42,"type":"call","volume":9,"oi":5,"ivRaw":13.008,"delta":0.505,"gamma":0.001,"optionHigh":171.4,"optionLow":137.14,"bid":158.6,"ask":160.4,"last":153.7,"theta":-1.581,"vega":10.063,"contractSymbol":"SPXW  260702C07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-02","dte":42,"type":"call","volume":11,"oi":8,"ivRaw":12.692,"delta":0.473,"gamma":0.001,"optionHigh":148.7,"optionLow":122.5,"bid":143.7,"ask":145.6,"last":139.7,"theta":-1.538,"vega":10.041,"contractSymbol":"SPXW  260702C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-02","dte":42,"type":"call","volume":11,"oi":12,"ivRaw":15.421,"delta":0.456,"gamma":0.001,"optionHigh":135.49,"optionLow":109.2,"bid":129.7,"ask":131.3,"last":127.43,"theta":-1.859,"vega":10.003,"contractSymbol":"SPXW  260702C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-02","dte":42,"type":"call","volume":6,"oi":36,"ivRaw":15.155,"delta":0.429,"gamma":0.001,"optionHigh":112.38,"optionLow":93.8,"bid":116.5,"ask":118.1,"last":112.38,"theta":-1.809,"vega":9.905,"contractSymbol":"SPXW  260702C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-02","dte":42,"type":"call","volume":3,"oi":2,"ivRaw":14.903,"delta":0.402,"gamma":0.001,"optionHigh":101.7,"optionLow":95.97,"bid":104.2,"ask":105.7,"last":101.7,"theta":-1.752,"vega":9.759,"contractSymbol":"SPXW  260702C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-02","dte":42,"type":"call","volume":14,"oi":55,"ivRaw":14.674,"delta":0.375,"gamma":0.001,"optionHigh":91.59,"optionLow":78.16,"bid":92.7,"ask":94.2,"last":85.84,"theta":-1.69,"vega":9.564,"contractSymbol":"SPXW  260702C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-02","dte":42,"type":"call","volume":8,"oi":13,"ivRaw":14.448,"delta":0.347,"gamma":0.001,"optionHigh":78.48,"optionLow":68.73,"bid":82,"ask":83.5,"last":78.48,"theta":-1.621,"vega":9.319,"contractSymbol":"SPXW  260702C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-02","dte":42,"type":"call","volume":12,"oi":14,"ivRaw":14.242,"delta":0.32,"gamma":0.001,"optionHigh":72.87,"optionLow":60.2,"bid":72.3,"ask":73.6,"last":72.87,"theta":-1.546,"vega":9.026,"contractSymbol":"SPXW  260702C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-02","dte":42,"type":"call","volume":10,"oi":32,"ivRaw":14.051,"delta":0.294,"gamma":0.001,"optionHigh":69.25,"optionLow":51.42,"bid":63.4,"ask":64.6,"last":60.67,"theta":-1.468,"vega":8.687,"contractSymbol":"SPXW  260702C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-02","dte":42,"type":"call","volume":15,"oi":24,"ivRaw":13.866,"delta":0.268,"gamma":0.001,"optionHigh":63.7,"optionLow":44.73,"bid":55.2,"ask":56.4,"last":53.7,"theta":-1.384,"vega":8.305,"contractSymbol":"SPXW  260702C07675000","inTheMoney":false},{"strike":7400,"expiry":"2026-05-21","dte":0,"type":"put","volume":96774,"oi":3095,"ivRaw":30.975,"delta":-0.005,"gamma":0.001,"optionHigh":25.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260521P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-21","dte":0,"type":"put","volume":60489,"oi":542,"ivRaw":27.893,"delta":-0.005,"gamma":0.001,"optionHigh":27.92,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260521P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-21","dte":0,"type":"put","volume":59263,"oi":610,"ivRaw":24.779,"delta":-0.006,"gamma":0.001,"optionHigh":30.8,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260521P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-21","dte":0,"type":"put","volume":51669,"oi":541,"ivRaw":21.591,"delta":-0.006,"gamma":0.001,"optionHigh":33.82,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260521P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-21","dte":0,"type":"put","volume":59113,"oi":1000,"ivRaw":18.41,"delta":-0.007,"gamma":0.002,"optionHigh":37.2,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW  260521P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-21","dte":0,"type":"put","volume":59518,"oi":1666,"ivRaw":15.198,"delta":-0.009,"gamma":0.003,"optionHigh":40.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW  260521P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-21","dte":0,"type":"put","volume":63370,"oi":868,"ivRaw":11.84,"delta":-0.011,"gamma":0.004,"optionHigh":45.25,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.016,"contractSymbol":"SPXW  260521P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-21","dte":0,"type":"put","volume":63866,"oi":348,"ivRaw":8.371,"delta":-0.015,"gamma":0.008,"optionHigh":49.15,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.021,"contractSymbol":"SPXW  260521P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-21","dte":0,"type":"put","volume":79912,"oi":377,"ivRaw":5.357,"delta":-0.041,"gamma":0.029,"optionHigh":52.73,"optionLow":0.03,"bid":0,"ask":0.1,"last":0.05,"theta":-0.05,"vega":0.049,"contractSymbol":"SPXW  260521P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-21","dte":0,"type":"put","volume":52466,"oi":203,"ivRaw":3.397,"delta":-0.451,"gamma":0.207,"optionHigh":57.23,"optionLow":0.25,"bid":0.3,"ask":1,"last":0.45,"theta":-0.65,"vega":0.223,"contractSymbol":"SPXW  260521P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-21","dte":0,"type":"put","volume":37540,"oi":496,"ivRaw":4.382,"delta":-0.973,"gamma":0.025,"optionHigh":62.03,"optionLow":2.18,"bid":3.4,"ask":6.9,"last":4.9,"theta":-0.51,"vega":0.035,"contractSymbol":"SPXW  260521P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-21","dte":0,"type":"put","volume":14449,"oi":285,"ivRaw":8.031,"delta":-0.985,"gamma":0.009,"optionHigh":65.2,"optionLow":5.77,"bid":8.4,"ask":13,"last":11.2,"theta":-0.509,"vega":0.022,"contractSymbol":"SPXW  260521P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-21","dte":0,"type":"put","volume":10933,"oi":382,"ivRaw":11.498,"delta":-0.989,"gamma":0.005,"optionHigh":70.04,"optionLow":7.52,"bid":13.4,"ask":15.5,"last":14.7,"theta":-0.51,"vega":0.017,"contractSymbol":"SPXW  260521P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-21","dte":0,"type":"put","volume":4759,"oi":68,"ivRaw":14.846,"delta":-0.991,"gamma":0.003,"optionHigh":76.59,"optionLow":9.7,"bid":18.4,"ask":20.9,"last":19.8,"theta":-0.51,"vega":0.014,"contractSymbol":"SPXW  260521P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-21","dte":0,"type":"put","volume":2819,"oi":64,"ivRaw":18.047,"delta":-0.993,"gamma":0.002,"optionHigh":79.33,"optionLow":12.4,"bid":23.5,"ask":29.3,"last":24.2,"theta":-0.51,"vega":0.012,"contractSymbol":"SPXW  260521P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-21","dte":0,"type":"put","volume":1697,"oi":318,"ivRaw":21.21,"delta":-0.994,"gamma":0.002,"optionHigh":84.03,"optionLow":15.3,"bid":28.9,"ask":33.8,"last":29.3,"theta":-0.509,"vega":0.01,"contractSymbol":"SPXW  260521P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-21","dte":0,"type":"put","volume":1229,"oi":113,"ivRaw":24.371,"delta":-0.994,"gamma":0.001,"optionHigh":89.12,"optionLow":19,"bid":33.3,"ask":39.3,"last":34.2,"theta":-0.51,"vega":0.009,"contractSymbol":"SPXW  260521P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-21","dte":0,"type":"put","volume":691,"oi":65,"ivRaw":27.454,"delta":-0.995,"gamma":0.001,"optionHigh":92.4,"optionLow":23.5,"bid":38,"ask":43.8,"last":42.67,"theta":-0.51,"vega":0.008,"contractSymbol":"SPXW  260521P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-21","dte":0,"type":"put","volume":625,"oi":147,"ivRaw":30.502,"delta":-0.995,"gamma":0.001,"optionHigh":97.2,"optionLow":26.64,"bid":43,"ask":49.3,"last":45,"theta":-0.51,"vega":0.008,"contractSymbol":"SPXW  260521P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-21","dte":0,"type":"put","volume":589,"oi":146,"ivRaw":33.52,"delta":-0.996,"gamma":0.001,"optionHigh":98.91,"optionLow":33.5,"bid":48,"ask":53.8,"last":51.33,"theta":-0.51,"vega":0.007,"contractSymbol":"SPXW  260521P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-22","dte":1,"type":"put","volume":13045,"oi":5011,"ivRaw":17.3,"delta":-0.218,"gamma":0.005,"optionHigh":35.4,"optionLow":7.2,"bid":7.9,"ask":8.3,"last":8.1,"theta":-8.094,"vega":1.101,"contractSymbol":"SPXW  260522P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-22","dte":1,"type":"put","volume":3309,"oi":796,"ivRaw":17.163,"delta":-0.24,"gamma":0.005,"optionHigh":37.2,"optionLow":8,"bid":8.9,"ask":9.3,"last":9.02,"theta":-9.095,"vega":1.162,"contractSymbol":"SPXW  260522P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-22","dte":1,"type":"put","volume":3752,"oi":678,"ivRaw":16.981,"delta":-0.263,"gamma":0.005,"optionHigh":39.4,"optionLow":8.8,"bid":10,"ask":10.3,"last":10.2,"theta":-10.15,"vega":1.22,"contractSymbol":"SPXW  260522P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-22","dte":1,"type":"put","volume":2404,"oi":300,"ivRaw":16.87,"delta":-0.288,"gamma":0.005,"optionHigh":43,"optionLow":9.7,"bid":11.2,"ask":11.6,"last":11.4,"theta":-11.4,"vega":1.276,"contractSymbol":"SPXW  260522P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-22","dte":1,"type":"put","volume":2848,"oi":806,"ivRaw":16.703,"delta":-0.314,"gamma":0.006,"optionHigh":45.02,"optionLow":10.65,"bid":12.5,"ask":12.9,"last":12.8,"theta":-12.7,"vega":1.327,"contractSymbol":"SPXW  260522P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-22","dte":1,"type":"put","volume":2987,"oi":860,"ivRaw":16.554,"delta":-0.342,"gamma":0.006,"optionHigh":47.8,"optionLow":11.75,"bid":14,"ask":14.3,"last":14.2,"theta":-14.15,"vega":1.373,"contractSymbol":"SPXW  260522P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-22","dte":1,"type":"put","volume":2590,"oi":681,"ivRaw":16.45,"delta":-0.371,"gamma":0.006,"optionHigh":51.6,"optionLow":12.98,"bid":15.7,"ask":15.9,"last":15.52,"theta":-15.8,"vega":1.414,"contractSymbol":"SPXW  260522P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-22","dte":1,"type":"put","volume":1912,"oi":326,"ivRaw":16.279,"delta":-0.401,"gamma":0.006,"optionHigh":54.5,"optionLow":14.4,"bid":17.3,"ask":17.7,"last":17.57,"theta":-17.5,"vega":1.447,"contractSymbol":"SPXW  260522P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-22","dte":1,"type":"put","volume":3318,"oi":381,"ivRaw":16.141,"delta":-0.433,"gamma":0.007,"optionHigh":57.43,"optionLow":15.74,"bid":19.2,"ask":19.6,"last":19.13,"theta":-19.391,"vega":1.471,"contractSymbol":"SPXW  260522P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-22","dte":1,"type":"put","volume":2539,"oi":204,"ivRaw":16.033,"delta":-0.465,"gamma":0.007,"optionHigh":61.18,"optionLow":18,"bid":21.3,"ask":21.7,"last":21.7,"theta":-21.491,"vega":1.487,"contractSymbol":"SPXW  260522P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-22","dte":1,"type":"put","volume":4695,"oi":1214,"ivRaw":15.919,"delta":-0.498,"gamma":0.007,"optionHigh":65.3,"optionLow":18.8,"bid":23.6,"ask":23.9,"last":23.44,"theta":-19.47,"vega":1.493,"contractSymbol":"SPXW  260522P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-22","dte":1,"type":"put","volume":1755,"oi":547,"ivRaw":16.205,"delta":-0.531,"gamma":0.007,"optionHigh":69.4,"optionLow":20.5,"bid":25.9,"ask":26.3,"last":26.05,"theta":-17.48,"vega":1.488,"contractSymbol":"SPXW  260522P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-22","dte":1,"type":"put","volume":972,"oi":197,"ivRaw":16.101,"delta":-0.564,"gamma":0.007,"optionHigh":70.2,"optionLow":22.4,"bid":28.5,"ask":28.9,"last":28.3,"theta":-15.08,"vega":1.474,"contractSymbol":"SPXW  260522P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-22","dte":1,"type":"put","volume":431,"oi":112,"ivRaw":15.953,"delta":-0.598,"gamma":0.006,"optionHigh":72.29,"optionLow":24.98,"bid":31.2,"ask":31.6,"last":31.35,"theta":-12.789,"vega":1.448,"contractSymbol":"SPXW  260522P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-22","dte":1,"type":"put","volume":456,"oi":286,"ivRaw":15.86,"delta":-0.63,"gamma":0.006,"optionHigh":79.15,"optionLow":26.9,"bid":34.1,"ask":34.5,"last":34.27,"theta":-10.739,"vega":1.413,"contractSymbol":"SPXW  260522P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-22","dte":1,"type":"put","volume":584,"oi":1622,"ivRaw":15.718,"delta":-0.663,"gamma":0.006,"optionHigh":79.5,"optionLow":29.8,"bid":37.2,"ask":37.6,"last":37.3,"theta":-8.789,"vega":1.367,"contractSymbol":"SPXW  260522P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-22","dte":1,"type":"put","volume":307,"oi":178,"ivRaw":15.601,"delta":-0.695,"gamma":0.006,"optionHigh":84.7,"optionLow":32,"bid":40.4,"ask":40.8,"last":40.2,"theta":-7.039,"vega":1.312,"contractSymbol":"SPXW  260522P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-22","dte":1,"type":"put","volume":118,"oi":124,"ivRaw":15.474,"delta":-0.726,"gamma":0.006,"optionHigh":90.81,"optionLow":35.1,"bid":43.5,"ask":44.3,"last":43.33,"theta":-5.44,"vega":1.248,"contractSymbol":"SPXW  260522P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-22","dte":1,"type":"put","volume":122,"oi":148,"ivRaw":15.337,"delta":-0.756,"gamma":0.005,"optionHigh":96.6,"optionLow":38.8,"bid":47,"ask":47.8,"last":48.16,"theta":-3.985,"vega":1.176,"contractSymbol":"SPXW  260522P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-22","dte":1,"type":"put","volume":120,"oi":116,"ivRaw":15.197,"delta":-0.784,"gamma":0.005,"optionHigh":103.9,"optionLow":42,"bid":50.4,"ask":51.9,"last":51.44,"theta":-2.684,"vega":1.097,"contractSymbol":"SPXW  260522P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-26","dte":5,"type":"put","volume":1872,"oi":1168,"ivRaw":11.562,"delta":-0.315,"gamma":0.004,"optionHigh":47.2,"optionLow":16.72,"bid":20.3,"ask":20.6,"last":20.48,"theta":-3.655,"vega":3.069,"contractSymbol":"SPXW  260526P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-26","dte":5,"type":"put","volume":294,"oi":191,"ivRaw":11.469,"delta":-0.332,"gamma":0.004,"optionHigh":47.36,"optionLow":18.4,"bid":21.6,"ask":22,"last":21.87,"theta":-3.709,"vega":3.136,"contractSymbol":"SPXW  260526P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-26","dte":5,"type":"put","volume":538,"oi":300,"ivRaw":11.366,"delta":-0.349,"gamma":0.004,"optionHigh":51.5,"optionLow":18.92,"bid":23,"ask":23.4,"last":23.5,"theta":-3.752,"vega":3.198,"contractSymbol":"SPXW  260526P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-26","dte":5,"type":"put","volume":361,"oi":177,"ivRaw":11.254,"delta":-0.367,"gamma":0.004,"optionHigh":54.08,"optionLow":21.8,"bid":24.4,"ask":24.9,"last":24.57,"theta":-3.782,"vega":3.254,"contractSymbol":"SPXW  260526P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-26","dte":5,"type":"put","volume":270,"oi":204,"ivRaw":11.161,"delta":-0.385,"gamma":0.004,"optionHigh":56.58,"optionLow":22.25,"bid":26,"ask":26.5,"last":25.65,"theta":-3.811,"vega":3.305,"contractSymbol":"SPXW  260526P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-26","dte":5,"type":"put","volume":1258,"oi":326,"ivRaw":11.038,"delta":-0.404,"gamma":0.004,"optionHigh":58.95,"optionLow":22.86,"bid":27.6,"ask":28.1,"last":27.65,"theta":-3.817,"vega":3.349,"contractSymbol":"SPXW  260526P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-26","dte":5,"type":"put","volume":528,"oi":152,"ivRaw":10.951,"delta":-0.424,"gamma":0.004,"optionHigh":61.7,"optionLow":24.4,"bid":29.4,"ask":29.9,"last":29.1,"theta":-3.827,"vega":3.387,"contractSymbol":"SPXW  260526P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-26","dte":5,"type":"put","volume":185,"oi":218,"ivRaw":10.835,"delta":-0.445,"gamma":0.004,"optionHigh":64.15,"optionLow":27.9,"bid":31.2,"ask":31.7,"last":31.12,"theta":-3.814,"vega":3.416,"contractSymbol":"SPXW  260526P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-26","dte":5,"type":"put","volume":424,"oi":196,"ivRaw":10.732,"delta":-0.466,"gamma":0.004,"optionHigh":68,"optionLow":28.79,"bid":33.1,"ask":33.7,"last":32.81,"theta":-3.795,"vega":3.436,"contractSymbol":"SPXW  260526P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-26","dte":5,"type":"put","volume":452,"oi":224,"ivRaw":10.629,"delta":-0.487,"gamma":0.004,"optionHigh":72.2,"optionLow":29.6,"bid":35.2,"ask":35.7,"last":35.1,"theta":-3.762,"vega":3.447,"contractSymbol":"SPXW  260526P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-26","dte":5,"type":"put","volume":582,"oi":129,"ivRaw":10.523,"delta":-0.509,"gamma":0.004,"optionHigh":74.14,"optionLow":31.1,"bid":37.3,"ask":37.9,"last":37.35,"theta":-3.716,"vega":3.448,"contractSymbol":"SPXW  260526P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-26","dte":5,"type":"put","volume":271,"oi":138,"ivRaw":11.45,"delta":-0.528,"gamma":0.004,"optionHigh":77.45,"optionLow":32.8,"bid":39.6,"ask":40.1,"last":39.6,"theta":-4.04,"vega":3.44,"contractSymbol":"SPXW  260526P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-26","dte":5,"type":"put","volume":219,"oi":52,"ivRaw":11.358,"delta":-0.548,"gamma":0.004,"optionHigh":73.28,"optionLow":34.96,"bid":42,"ask":42.5,"last":41.62,"theta":-3.975,"vega":3.424,"contractSymbol":"SPXW  260526P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-26","dte":5,"type":"put","volume":129,"oi":32,"ivRaw":11.265,"delta":-0.569,"gamma":0.004,"optionHigh":69.8,"optionLow":37.5,"bid":44.5,"ask":45,"last":44.4,"theta":-3.897,"vega":3.397,"contractSymbol":"SPXW  260526P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-26","dte":5,"type":"put","volume":180,"oi":64,"ivRaw":11.183,"delta":-0.59,"gamma":0.004,"optionHigh":83.83,"optionLow":40.9,"bid":47.1,"ask":47.6,"last":47.5,"theta":-3.811,"vega":3.361,"contractSymbol":"SPXW  260526P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-26","dte":5,"type":"put","volume":83,"oi":100,"ivRaw":11.088,"delta":-0.611,"gamma":0.004,"optionHigh":62.3,"optionLow":43.7,"bid":49.8,"ask":50.4,"last":49.67,"theta":-3.709,"vega":3.316,"contractSymbol":"SPXW  260526P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-26","dte":5,"type":"put","volume":138,"oi":69,"ivRaw":11.004,"delta":-0.631,"gamma":0.004,"optionHigh":93.6,"optionLow":46.4,"bid":52.7,"ask":53.2,"last":52.59,"theta":-3.599,"vega":3.26,"contractSymbol":"SPXW  260526P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-26","dte":5,"type":"put","volume":32,"oi":30,"ivRaw":10.917,"delta":-0.652,"gamma":0.004,"optionHigh":62.65,"optionLow":49,"bid":55.7,"ask":56.2,"last":53,"theta":-3.475,"vega":3.195,"contractSymbol":"SPXW  260526P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-26","dte":5,"type":"put","volume":145,"oi":46,"ivRaw":10.843,"delta":-0.673,"gamma":0.004,"optionHigh":98.98,"optionLow":51.9,"bid":58.7,"ask":59.2,"last":62.6,"theta":-3.347,"vega":3.122,"contractSymbol":"SPXW  260526P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-26","dte":5,"type":"put","volume":38,"oi":28,"ivRaw":10.766,"delta":-0.693,"gamma":0.004,"optionHigh":86.5,"optionLow":54.5,"bid":61.9,"ask":62.4,"last":61.9,"theta":-3.208,"vega":3.039,"contractSymbol":"SPXW  260526P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-27","dte":6,"type":"put","volume":402,"oi":2706,"ivRaw":12.104,"delta":-0.337,"gamma":0.003,"optionHigh":52,"optionLow":22,"bid":25.6,"ask":26,"last":25.95,"theta":-3.577,"vega":3.461,"contractSymbol":"SPXW  260527P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-27","dte":6,"type":"put","volume":318,"oi":69,"ivRaw":12.004,"delta":-0.352,"gamma":0.003,"optionHigh":53,"optionLow":24.02,"bid":27,"ask":27.4,"last":26.45,"theta":-3.608,"vega":3.518,"contractSymbol":"SPXW  260527P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-27","dte":6,"type":"put","volume":490,"oi":115,"ivRaw":11.913,"delta":-0.367,"gamma":0.003,"optionHigh":56,"optionLow":25.7,"bid":28.5,"ask":28.9,"last":28.85,"theta":-3.636,"vega":3.571,"contractSymbol":"SPXW  260527P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-27","dte":6,"type":"put","volume":106,"oi":243,"ivRaw":11.814,"delta":-0.383,"gamma":0.003,"optionHigh":59.2,"optionLow":26.35,"bid":30,"ask":30.5,"last":30.7,"theta":-3.655,"vega":3.619,"contractSymbol":"SPXW  260527P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-27","dte":6,"type":"put","volume":447,"oi":215,"ivRaw":11.709,"delta":-0.4,"gamma":0.003,"optionHigh":58.9,"optionLow":27.38,"bid":31.6,"ask":32.1,"last":31.62,"theta":-3.665,"vega":3.662,"contractSymbol":"SPXW  260527P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-27","dte":6,"type":"put","volume":328,"oi":201,"ivRaw":11.607,"delta":-0.416,"gamma":0.004,"optionHigh":62.22,"optionLow":30.3,"bid":33.3,"ask":33.8,"last":34.1,"theta":-3.667,"vega":3.699,"contractSymbol":"SPXW  260527P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-27","dte":6,"type":"put","volume":92,"oi":55,"ivRaw":11.512,"delta":-0.434,"gamma":0.004,"optionHigh":64.77,"optionLow":32.63,"bid":35.1,"ask":35.6,"last":35.4,"theta":-3.665,"vega":3.731,"contractSymbol":"SPXW  260527P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-27","dte":6,"type":"put","volume":78,"oi":134,"ivRaw":11.421,"delta":-0.452,"gamma":0.004,"optionHigh":69.85,"optionLow":35.59,"bid":37,"ask":37.5,"last":37.8,"theta":-3.657,"vega":3.755,"contractSymbol":"SPXW  260527P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-27","dte":6,"type":"put","volume":159,"oi":88,"ivRaw":11.306,"delta":-0.47,"gamma":0.004,"optionHigh":72.75,"optionLow":34.6,"bid":38.9,"ask":39.4,"last":39.8,"theta":-3.631,"vega":3.772,"contractSymbol":"SPXW  260527P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-27","dte":6,"type":"put","volume":43,"oi":43,"ivRaw":11.22,"delta":-0.488,"gamma":0.004,"optionHigh":73.3,"optionLow":39.62,"bid":41,"ask":41.5,"last":41.5,"theta":-3.607,"vega":3.781,"contractSymbol":"SPXW  260527P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-27","dte":6,"type":"put","volume":178,"oi":147,"ivRaw":11.11,"delta":-0.507,"gamma":0.004,"optionHigh":75.7,"optionLow":38.35,"bid":43.1,"ask":43.6,"last":43.5,"theta":-3.566,"vega":3.782,"contractSymbol":"SPXW  260527P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-27","dte":6,"type":"put","volume":22,"oi":11,"ivRaw":12.163,"delta":-0.523,"gamma":0.003,"optionHigh":59.7,"optionLow":42.3,"bid":45.3,"ask":45.9,"last":44.9,"theta":-3.905,"vega":3.777,"contractSymbol":"SPXW  260527P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-27","dte":6,"type":"put","volume":53,"oi":55,"ivRaw":12.073,"delta":-0.541,"gamma":0.003,"optionHigh":85.25,"optionLow":43.95,"bid":47.6,"ask":48.2,"last":49.03,"theta":-3.854,"vega":3.763,"contractSymbol":"SPXW  260527P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-27","dte":6,"type":"put","volume":9,"oi":7,"ivRaw":11.986,"delta":-0.559,"gamma":0.003,"optionHigh":76.4,"optionLow":45.8,"bid":50.1,"ask":50.6,"last":46.78,"theta":-3.795,"vega":3.742,"contractSymbol":"SPXW  260527P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-27","dte":6,"type":"put","volume":76,"oi":141,"ivRaw":11.887,"delta":-0.576,"gamma":0.003,"optionHigh":54.97,"optionLow":49.23,"bid":52.6,"ask":53.1,"last":52.45,"theta":-3.723,"vega":3.714,"contractSymbol":"SPXW  260527P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-27","dte":6,"type":"put","volume":15,"oi":71,"ivRaw":11.792,"delta":-0.594,"gamma":0.003,"optionHigh":80.1,"optionLow":53.61,"bid":55.2,"ask":55.8,"last":53.61,"theta":-3.646,"vega":3.677,"contractSymbol":"SPXW  260527P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-27","dte":6,"type":"put","volume":38,"oi":54,"ivRaw":11.712,"delta":-0.612,"gamma":0.003,"optionHigh":93.72,"optionLow":53.4,"bid":57.9,"ask":58.5,"last":59.19,"theta":-3.563,"vega":3.632,"contractSymbol":"SPXW  260527P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-27","dte":6,"type":"put","volume":87,"oi":45,"ivRaw":11.633,"delta":-0.63,"gamma":0.003,"optionHigh":99.75,"optionLow":52.8,"bid":60.8,"ask":61.3,"last":63.4,"theta":-3.474,"vega":3.58,"contractSymbol":"SPXW  260527P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-27","dte":6,"type":"put","volume":126,"oi":90,"ivRaw":11.542,"delta":-0.648,"gamma":0.003,"optionHigh":100.59,"optionLow":55,"bid":63.7,"ask":64.2,"last":63.24,"theta":-3.372,"vega":3.519,"contractSymbol":"SPXW  260527P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-27","dte":6,"type":"put","volume":2,"oi":0,"ivRaw":11.452,"delta":-0.666,"gamma":0.003,"optionHigh":69.24,"optionLow":68.97,"bid":66.7,"ask":67.2,"last":68.97,"theta":-3.262,"vega":3.45,"contractSymbol":"SPXW  260527P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-28","dte":7,"type":"put","volume":347,"oi":1720,"ivRaw":12.536,"delta":-0.352,"gamma":0.003,"optionHigh":57,"optionLow":28.4,"bid":30.6,"ask":31,"last":30.5,"theta":-3.468,"vega":3.805,"contractSymbol":"SPXW  260528P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-28","dte":7,"type":"put","volume":191,"oi":88,"ivRaw":12.438,"delta":-0.366,"gamma":0.003,"optionHigh":58.3,"optionLow":29.13,"bid":32,"ask":32.5,"last":31.73,"theta":-3.487,"vega":3.856,"contractSymbol":"SPXW  260528P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-28","dte":7,"type":"put","volume":108,"oi":162,"ivRaw":12.336,"delta":-0.38,"gamma":0.003,"optionHigh":55.01,"optionLow":29.1,"bid":33.5,"ask":34,"last":34.23,"theta":-3.5,"vega":3.902,"contractSymbol":"SPXW  260528P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-28","dte":7,"type":"put","volume":64,"oi":138,"ivRaw":12.241,"delta":-0.394,"gamma":0.003,"optionHigh":62,"optionLow":34.3,"bid":35.1,"ask":35.6,"last":37.38,"theta":-3.509,"vega":3.945,"contractSymbol":"SPXW  260528P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-28","dte":7,"type":"put","volume":191,"oi":130,"ivRaw":12.155,"delta":-0.409,"gamma":0.003,"optionHigh":65.64,"optionLow":35.35,"bid":36.8,"ask":37.3,"last":37.2,"theta":-3.517,"vega":3.983,"contractSymbol":"SPXW  260528P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-28","dte":7,"type":"put","volume":146,"oi":94,"ivRaw":12.052,"delta":-0.424,"gamma":0.003,"optionHigh":67.58,"optionLow":37,"bid":38.5,"ask":39,"last":37,"theta":-3.513,"vega":4.016,"contractSymbol":"SPXW  260528P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-28","dte":7,"type":"put","volume":93,"oi":50,"ivRaw":11.955,"delta":-0.44,"gamma":0.003,"optionHigh":71.8,"optionLow":36.5,"bid":40.3,"ask":40.8,"last":42.05,"theta":-3.506,"vega":4.043,"contractSymbol":"SPXW  260528P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-28","dte":7,"type":"put","volume":50,"oi":20,"ivRaw":11.863,"delta":-0.456,"gamma":0.003,"optionHigh":74.3,"optionLow":40.7,"bid":42.2,"ask":42.7,"last":43.7,"theta":-3.494,"vega":4.065,"contractSymbol":"SPXW  260528P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-28","dte":7,"type":"put","volume":65,"oi":29,"ivRaw":11.777,"delta":-0.472,"gamma":0.003,"optionHigh":75.4,"optionLow":40,"bid":44.2,"ask":44.7,"last":44.42,"theta":-3.477,"vega":4.08,"contractSymbol":"SPXW  260528P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-28","dte":7,"type":"put","volume":59,"oi":43,"ivRaw":11.671,"delta":-0.488,"gamma":0.003,"optionHigh":76.36,"optionLow":42.13,"bid":46.2,"ask":46.7,"last":47.13,"theta":-3.448,"vega":4.088,"contractSymbol":"SPXW  260528P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-28","dte":7,"type":"put","volume":420,"oi":54,"ivRaw":11.582,"delta":-0.505,"gamma":0.003,"optionHigh":82.07,"optionLow":42.17,"bid":48.3,"ask":48.9,"last":48.4,"theta":-3.417,"vega":4.09,"contractSymbol":"SPXW  260528P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-28","dte":7,"type":"put","volume":8,"oi":36,"ivRaw":12.698,"delta":-0.519,"gamma":0.003,"optionHigh":58.2,"optionLow":48.05,"bid":50.5,"ask":51.1,"last":53.3,"theta":-3.751,"vega":4.085,"contractSymbol":"SPXW  260528P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-28","dte":7,"type":"put","volume":20,"oi":22,"ivRaw":12.608,"delta":-0.535,"gamma":0.003,"optionHigh":82.5,"optionLow":46.3,"bid":52.8,"ask":53.4,"last":54.08,"theta":-3.707,"vega":4.075,"contractSymbol":"SPXW  260528P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-28","dte":7,"type":"put","volume":7,"oi":11,"ivRaw":12.523,"delta":-0.551,"gamma":0.003,"optionHigh":57.8,"optionLow":56.87,"bid":55.2,"ask":55.7,"last":56.87,"theta":-3.659,"vega":4.057,"contractSymbol":"SPXW  260528P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":35,"ivRaw":12.417,"delta":-0.567,"gamma":0.003,"optionHigh":79.14,"optionLow":79.14,"bid":57.6,"ask":58.2,"last":79.14,"theta":-3.598,"vega":4.033,"contractSymbol":"SPXW  260528P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-28","dte":7,"type":"put","volume":8,"oi":105,"ivRaw":12.341,"delta":-0.582,"gamma":0.003,"optionHigh":61.52,"optionLow":53.9,"bid":60.2,"ask":60.7,"last":61.52,"theta":-3.54,"vega":4.003,"contractSymbol":"SPXW  260528P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":28,"ivRaw":12.245,"delta":-0.599,"gamma":0.003,"optionHigh":99.46,"optionLow":99.46,"bid":62.8,"ask":63.4,"last":99.46,"theta":-3.469,"vega":3.965,"contractSymbol":"SPXW  260528P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-28","dte":7,"type":"put","volume":4,"oi":21,"ivRaw":12.167,"delta":-0.615,"gamma":0.003,"optionHigh":88.95,"optionLow":88.95,"bid":65.5,"ask":66.1,"last":88.95,"theta":-3.398,"vega":3.921,"contractSymbol":"SPXW  260528P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-28","dte":7,"type":"put","volume":10,"oi":25,"ivRaw":12.078,"delta":-0.631,"gamma":0.003,"optionHigh":69.46,"optionLow":69.46,"bid":68.3,"ask":68.9,"last":69.46,"theta":-3.317,"vega":3.869,"contractSymbol":"SPXW  260528P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-28","dte":7,"type":"put","volume":1,"oi":97,"ivRaw":11.994,"delta":-0.647,"gamma":0.003,"optionHigh":92.05,"optionLow":92.05,"bid":71.2,"ask":71.8,"last":92.05,"theta":-3.232,"vega":3.811,"contractSymbol":"SPXW  260528P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-05-29","dte":8,"type":"put","volume":2258,"oi":4580,"ivRaw":12.987,"delta":-0.362,"gamma":0.003,"optionHigh":61.24,"optionLow":31.97,"bid":35.3,"ask":35.7,"last":35.35,"theta":-3.323,"vega":4.11,"contractSymbol":"SPXW  260529P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-05-29","dte":8,"type":"put","volume":248,"oi":127,"ivRaw":12.909,"delta":-0.374,"gamma":0.003,"optionHigh":63.9,"optionLow":35.07,"bid":36.8,"ask":37.3,"last":39.31,"theta":-3.339,"vega":4.157,"contractSymbol":"SPXW  260529P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-05-29","dte":8,"type":"put","volume":307,"oi":464,"ivRaw":12.804,"delta":-0.387,"gamma":0.003,"optionHigh":65.48,"optionLow":36.5,"bid":38.3,"ask":38.8,"last":40.83,"theta":-3.342,"vega":4.199,"contractSymbol":"SPXW  260529P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-05-29","dte":8,"type":"put","volume":240,"oi":278,"ivRaw":12.717,"delta":-0.4,"gamma":0.003,"optionHigh":69.17,"optionLow":37.75,"bid":40,"ask":40.4,"last":39.9,"theta":-3.347,"vega":4.238,"contractSymbol":"SPXW  260529P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-05-29","dte":8,"type":"put","volume":162,"oi":422,"ivRaw":12.619,"delta":-0.413,"gamma":0.003,"optionHigh":71.49,"optionLow":38.7,"bid":41.6,"ask":42.1,"last":40.74,"theta":-3.344,"vega":4.273,"contractSymbol":"SPXW  260529P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-29","dte":8,"type":"put","volume":551,"oi":914,"ivRaw":12.541,"delta":-0.427,"gamma":0.003,"optionHigh":71.65,"optionLow":39.55,"bid":43.4,"ask":43.9,"last":43.6,"theta":-3.343,"vega":4.303,"contractSymbol":"SPXW  260529P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-29","dte":8,"type":"put","volume":454,"oi":690,"ivRaw":12.447,"delta":-0.441,"gamma":0.003,"optionHigh":74.6,"optionLow":40.6,"bid":45.2,"ask":45.7,"last":44.29,"theta":-3.332,"vega":4.329,"contractSymbol":"SPXW  260529P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-29","dte":8,"type":"put","volume":176,"oi":431,"ivRaw":12.36,"delta":-0.456,"gamma":0.003,"optionHigh":75.76,"optionLow":44.5,"bid":47.1,"ask":47.6,"last":47.5,"theta":-3.319,"vega":4.349,"contractSymbol":"SPXW  260529P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-29","dte":8,"type":"put","volume":129,"oi":1149,"ivRaw":12.268,"delta":-0.47,"gamma":0.003,"optionHigh":79.75,"optionLow":44.5,"bid":49,"ask":49.6,"last":48,"theta":-3.299,"vega":4.364,"contractSymbol":"SPXW  260529P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-29","dte":8,"type":"put","volume":212,"oi":105,"ivRaw":12.183,"delta":-0.485,"gamma":0.003,"optionHigh":82.55,"optionLow":49.47,"bid":51.1,"ask":51.6,"last":51.13,"theta":-3.276,"vega":4.373,"contractSymbol":"SPXW  260529P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-29","dte":8,"type":"put","volume":1080,"oi":1086,"ivRaw":12.083,"delta":-0.5,"gamma":0.003,"optionHigh":87.92,"optionLow":47.45,"bid":53.1,"ask":53.7,"last":53.1,"theta":-3.245,"vega":4.376,"contractSymbol":"SPXW  260529P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-29","dte":8,"type":"put","volume":33,"oi":123,"ivRaw":13.317,"delta":-0.513,"gamma":0.003,"optionHigh":79.8,"optionLow":49.44,"bid":55.3,"ask":55.8,"last":55.66,"theta":-3.589,"vega":4.374,"contractSymbol":"SPXW  260529P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-29","dte":8,"type":"put","volume":46,"oi":163,"ivRaw":13.218,"delta":-0.527,"gamma":0.003,"optionHigh":82.49,"optionLow":52.8,"bid":57.5,"ask":58.1,"last":57.2,"theta":-3.547,"vega":4.367,"contractSymbol":"SPXW  260529P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-29","dte":8,"type":"put","volume":57,"oi":66,"ivRaw":13.137,"delta":-0.541,"gamma":0.003,"optionHigh":85.65,"optionLow":55.81,"bid":59.8,"ask":60.4,"last":62.4,"theta":-3.506,"vega":4.354,"contractSymbol":"SPXW  260529P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-29","dte":8,"type":"put","volume":42,"oi":392,"ivRaw":13.039,"delta":-0.555,"gamma":0.003,"optionHigh":97.87,"optionLow":62.4,"bid":62.2,"ask":62.8,"last":62.4,"theta":-3.455,"vega":4.335,"contractSymbol":"SPXW  260529P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-29","dte":8,"type":"put","volume":163,"oi":244,"ivRaw":12.959,"delta":-0.569,"gamma":0.003,"optionHigh":100.7,"optionLow":58,"bid":64.7,"ask":65.2,"last":66,"theta":-3.404,"vega":4.311,"contractSymbol":"SPXW  260529P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-29","dte":8,"type":"put","volume":27,"oi":149,"ivRaw":12.861,"delta":-0.583,"gamma":0.003,"optionHigh":96.6,"optionLow":65.74,"bid":67.2,"ask":67.8,"last":69.18,"theta":-3.343,"vega":4.281,"contractSymbol":"SPXW  260529P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-29","dte":8,"type":"put","volume":15,"oi":320,"ivRaw":12.795,"delta":-0.598,"gamma":0.003,"optionHigh":93.25,"optionLow":64.1,"bid":69.9,"ask":70.4,"last":69.42,"theta":-3.287,"vega":4.245,"contractSymbol":"SPXW  260529P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-29","dte":8,"type":"put","volume":154,"oi":636,"ivRaw":12.711,"delta":-0.612,"gamma":0.003,"optionHigh":107.94,"optionLow":70.99,"bid":72.6,"ask":73.1,"last":73.99,"theta":-3.221,"vega":4.203,"contractSymbol":"SPXW  260529P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-29","dte":8,"type":"put","volume":22,"oi":106,"ivRaw":12.632,"delta":-0.626,"gamma":0.003,"optionHigh":105.39,"optionLow":69.1,"bid":75.3,"ask":75.9,"last":69.1,"theta":-3.151,"vega":4.156,"contractSymbol":"SPXW  260529P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-01","dte":11,"type":"put","volume":1202,"oi":1089,"ivRaw":12.171,"delta":-0.377,"gamma":0.002,"optionHigh":68,"optionLow":39.65,"bid":41.2,"ask":41.9,"last":41.5,"theta":-2.735,"vega":4.892,"contractSymbol":"SPXW  260601P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-01","dte":11,"type":"put","volume":21,"oi":23,"ivRaw":12.115,"delta":-0.389,"gamma":0.002,"optionHigh":65.56,"optionLow":41.02,"bid":42.8,"ask":43.7,"last":44.12,"theta":-2.746,"vega":4.937,"contractSymbol":"SPXW  260601P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-01","dte":11,"type":"put","volume":50,"oi":164,"ivRaw":12.022,"delta":-0.401,"gamma":0.002,"optionHigh":71.07,"optionLow":41.8,"bid":44.3,"ask":45.3,"last":51.17,"theta":-2.747,"vega":4.978,"contractSymbol":"SPXW  260601P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-01","dte":11,"type":"put","volume":12,"oi":63,"ivRaw":11.938,"delta":-0.413,"gamma":0.003,"optionHigh":73.7,"optionLow":44.84,"bid":46,"ask":46.9,"last":45.55,"theta":-2.747,"vega":5.014,"contractSymbol":"SPXW  260601P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-01","dte":11,"type":"put","volume":48,"oi":195,"ivRaw":11.852,"delta":-0.425,"gamma":0.003,"optionHigh":64.27,"optionLow":46.57,"bid":47.8,"ask":48.5,"last":46.57,"theta":-2.744,"vega":5.047,"contractSymbol":"SPXW  260601P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-01","dte":11,"type":"put","volume":166,"oi":332,"ivRaw":11.774,"delta":-0.438,"gamma":0.003,"optionHigh":75.97,"optionLow":46.2,"bid":49.5,"ask":50.4,"last":49.6,"theta":-2.74,"vega":5.075,"contractSymbol":"SPXW  260601P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-01","dte":11,"type":"put","volume":126,"oi":168,"ivRaw":11.683,"delta":-0.451,"gamma":0.003,"optionHigh":72.47,"optionLow":47.93,"bid":51.3,"ask":52.2,"last":51.2,"theta":-2.729,"vega":5.098,"contractSymbol":"SPXW  260601P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-01","dte":11,"type":"put","volume":13,"oi":94,"ivRaw":11.6,"delta":-0.464,"gamma":0.003,"optionHigh":82.16,"optionLow":53.78,"bid":53.2,"ask":54.1,"last":53.78,"theta":-2.718,"vega":5.116,"contractSymbol":"SPXW  260601P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-01","dte":11,"type":"put","volume":34,"oi":152,"ivRaw":11.524,"delta":-0.477,"gamma":0.003,"optionHigh":85.5,"optionLow":52.8,"bid":55.2,"ask":56.1,"last":56,"theta":-2.705,"vega":5.129,"contractSymbol":"SPXW  260601P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-01","dte":11,"type":"put","volume":44,"oi":200,"ivRaw":11.437,"delta":-0.49,"gamma":0.003,"optionHigh":82.58,"optionLow":53,"bid":57.2,"ask":58.1,"last":57.52,"theta":-2.687,"vega":5.136,"contractSymbol":"SPXW  260601P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-01","dte":11,"type":"put","volume":60,"oi":135,"ivRaw":11.354,"delta":-0.504,"gamma":0.003,"optionHigh":90.6,"optionLow":55.2,"bid":59.3,"ask":60.2,"last":59,"theta":-2.666,"vega":5.137,"contractSymbol":"SPXW  260601P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-01","dte":11,"type":"put","volume":19,"oi":19,"ivRaw":11.266,"delta":-0.518,"gamma":0.003,"optionHigh":62,"optionLow":56.95,"bid":61.4,"ask":62.4,"last":61.1,"theta":-2.639,"vega":5.133,"contractSymbol":"SPXW  260601P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-01","dte":11,"type":"put","volume":14,"oi":37,"ivRaw":12.698,"delta":-0.527,"gamma":0.002,"optionHigh":86.37,"optionLow":66.25,"bid":63.6,"ask":64.6,"last":66.25,"theta":-2.978,"vega":5.126,"contractSymbol":"SPXW  260601P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-01","dte":11,"type":"put","volume":2,"oi":10,"ivRaw":12.638,"delta":-0.539,"gamma":0.002,"optionHigh":91.8,"optionLow":88.1,"bid":65.9,"ask":66.8,"last":91.8,"theta":-2.954,"vega":5.113,"contractSymbol":"SPXW  260601P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-01","dte":11,"type":"put","volume":5,"oi":27,"ivRaw":12.556,"delta":-0.552,"gamma":0.002,"optionHigh":102.91,"optionLow":89.5,"bid":68.2,"ask":69.2,"last":93.6,"theta":-2.921,"vega":5.094,"contractSymbol":"SPXW  260601P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-01","dte":11,"type":"put","volume":24,"oi":28,"ivRaw":12.47,"delta":-0.564,"gamma":0.002,"optionHigh":100.97,"optionLow":73.68,"bid":70.7,"ask":71.6,"last":74,"theta":-2.884,"vega":5.07,"contractSymbol":"SPXW  260601P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-01","dte":11,"type":"put","volume":0,"oi":36,"ivRaw":12.392,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.1,"ask":74.1,"last":114.21,"theta":-2.846,"vega":5.041,"contractSymbol":"SPXW  260601P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-01","dte":11,"type":"put","volume":3,"oi":113,"ivRaw":12.32,"delta":-0.59,"gamma":0.002,"optionHigh":99,"optionLow":80.3,"bid":75.7,"ask":76.6,"last":80.3,"theta":-2.806,"vega":5.007,"contractSymbol":"SPXW  260601P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-01","dte":11,"type":"put","volume":4,"oi":37,"ivRaw":12.234,"delta":-0.603,"gamma":0.002,"optionHigh":90.6,"optionLow":90.6,"bid":78.3,"ask":79.3,"last":90.6,"theta":-2.759,"vega":4.966,"contractSymbol":"SPXW  260601P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-01","dte":11,"type":"put","volume":0,"oi":6,"ivRaw":12.16,"delta":-0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81,"ask":82,"last":134.8,"theta":-2.714,"vega":4.921,"contractSymbol":"SPXW  260601P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-02","dte":12,"type":"put","volume":86,"oi":289,"ivRaw":12.397,"delta":-0.384,"gamma":0.002,"optionHigh":71.63,"optionLow":42.63,"bid":45,"ask":45.9,"last":45.3,"theta":-2.684,"vega":5.14,"contractSymbol":"SPXW  260602P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-02","dte":12,"type":"put","volume":43,"oi":6,"ivRaw":12.311,"delta":-0.395,"gamma":0.002,"optionHigh":72.65,"optionLow":46.5,"bid":46.5,"ask":47.5,"last":46.5,"theta":-2.686,"vega":5.181,"contractSymbol":"SPXW  260602P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-02","dte":12,"type":"put","volume":33,"oi":86,"ivRaw":12.214,"delta":-0.406,"gamma":0.002,"optionHigh":74.82,"optionLow":46.56,"bid":48.2,"ask":48.9,"last":48.19,"theta":-2.684,"vega":5.219,"contractSymbol":"SPXW  260602P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-02","dte":12,"type":"put","volume":17,"oi":127,"ivRaw":12.137,"delta":-0.418,"gamma":0.002,"optionHigh":78.6,"optionLow":54.2,"bid":49.8,"ask":50.7,"last":54.2,"theta":-2.684,"vega":5.253,"contractSymbol":"SPXW  260602P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-02","dte":12,"type":"put","volume":28,"oi":81,"ivRaw":12.06,"delta":-0.429,"gamma":0.002,"optionHigh":79.6,"optionLow":54.97,"bid":51.5,"ask":52.5,"last":58.69,"theta":-2.681,"vega":5.283,"contractSymbol":"SPXW  260602P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-02","dte":12,"type":"put","volume":37,"oi":87,"ivRaw":11.971,"delta":-0.441,"gamma":0.002,"optionHigh":78.89,"optionLow":55.22,"bid":53.4,"ask":54.1,"last":59.04,"theta":-2.674,"vega":5.309,"contractSymbol":"SPXW  260602P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-02","dte":12,"type":"put","volume":13,"oi":64,"ivRaw":11.89,"delta":-0.453,"gamma":0.002,"optionHigh":79.17,"optionLow":51.88,"bid":55.1,"ask":56.1,"last":62.28,"theta":-2.665,"vega":5.331,"contractSymbol":"SPXW  260602P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-02","dte":12,"type":"put","volume":6,"oi":56,"ivRaw":11.798,"delta":-0.466,"gamma":0.003,"optionHigh":78.4,"optionLow":75,"bid":57.1,"ask":57.8,"last":75,"theta":-2.652,"vega":5.347,"contractSymbol":"SPXW  260602P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-02","dte":12,"type":"put","volume":20,"oi":40,"ivRaw":11.723,"delta":-0.478,"gamma":0.003,"optionHigh":78.85,"optionLow":61.5,"bid":59,"ask":59.9,"last":61.5,"theta":-2.639,"vega":5.359,"contractSymbol":"SPXW  260602P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-02","dte":12,"type":"put","volume":2,"oi":17,"ivRaw":11.639,"delta":-0.491,"gamma":0.003,"optionHigh":61.78,"optionLow":59.25,"bid":61,"ask":61.9,"last":61.78,"theta":-2.623,"vega":5.366,"contractSymbol":"SPXW  260602P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-02","dte":12,"type":"put","volume":58,"oi":43,"ivRaw":11.55,"delta":-0.504,"gamma":0.003,"optionHigh":91.99,"optionLow":59.6,"bid":63,"ask":64,"last":64.97,"theta":-2.601,"vega":5.367,"contractSymbol":"SPXW  260602P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":12,"ivRaw":11.466,"delta":-0.517,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.2,"ask":66.1,"last":86.7,"theta":-2.578,"vega":5.363,"contractSymbol":"SPXW  260602P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-02","dte":12,"type":"put","volume":4,"oi":141,"ivRaw":12.99,"delta":-0.525,"gamma":0.002,"optionHigh":91.57,"optionLow":67.52,"bid":67.4,"ask":68.3,"last":67.52,"theta":-2.923,"vega":5.357,"contractSymbol":"SPXW  260602P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":12.916,"delta":-0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.6,"last":0,"theta":-2.898,"vega":5.345,"contractSymbol":"SPXW  260602P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":33,"ivRaw":12.821,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.9,"ask":72.9,"last":141.24,"theta":-2.865,"vega":5.328,"contractSymbol":"SPXW  260602P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-02","dte":12,"type":"put","volume":32,"oi":20,"ivRaw":12.752,"delta":-0.56,"gamma":0.002,"optionHigh":109.2,"optionLow":74.1,"bid":74.3,"ask":75.3,"last":91.7,"theta":-2.836,"vega":5.306,"contractSymbol":"SPXW  260602P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":3,"ivRaw":12.68,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.7,"ask":77.8,"last":81.43,"theta":-2.803,"vega":5.28,"contractSymbol":"SPXW  260602P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-02","dte":12,"type":"put","volume":4,"oi":7,"ivRaw":12.597,"delta":-0.584,"gamma":0.002,"optionHigh":101.63,"optionLow":101.63,"bid":79.3,"ask":80.3,"last":101.63,"theta":-2.765,"vega":5.248,"contractSymbol":"SPXW  260602P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-02","dte":12,"type":"put","volume":76,"oi":180,"ivRaw":12.524,"delta":-0.596,"gamma":0.002,"optionHigh":98.1,"optionLow":81.2,"bid":81.9,"ask":82.9,"last":98.1,"theta":-2.727,"vega":5.211,"contractSymbol":"SPXW  260602P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-02","dte":12,"type":"put","volume":0,"oi":10,"ivRaw":12.437,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":85.5,"last":90.3,"theta":-2.683,"vega":5.169,"contractSymbol":"SPXW  260602P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-03","dte":13,"type":"put","volume":720,"oi":242,"ivRaw":12.637,"delta":-0.39,"gamma":0.002,"optionHigh":76.86,"optionLow":45.85,"bid":49,"ask":49.7,"last":49.28,"theta":-2.635,"vega":5.375,"contractSymbol":"SPXW  260603P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-03","dte":13,"type":"put","volume":40,"oi":23,"ivRaw":12.559,"delta":-0.401,"gamma":0.002,"optionHigh":73.4,"optionLow":53.8,"bid":50.5,"ask":51.4,"last":58.6,"theta":-2.637,"vega":5.414,"contractSymbol":"SPXW  260603P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-03","dte":13,"type":"put","volume":46,"oi":89,"ivRaw":12.473,"delta":-0.411,"gamma":0.002,"optionHigh":79.05,"optionLow":55,"bid":52.2,"ask":52.9,"last":55,"theta":-2.636,"vega":5.449,"contractSymbol":"SPXW  260603P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-03","dte":13,"type":"put","volume":58,"oi":11,"ivRaw":12.395,"delta":-0.422,"gamma":0.002,"optionHigh":83,"optionLow":54,"bid":53.8,"ask":54.7,"last":54,"theta":-2.634,"vega":5.481,"contractSymbol":"SPXW  260603P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-03","dte":13,"type":"put","volume":59,"oi":47,"ivRaw":12.316,"delta":-0.433,"gamma":0.002,"optionHigh":84.78,"optionLow":55.88,"bid":55.5,"ask":56.5,"last":55.88,"theta":-2.63,"vega":5.509,"contractSymbol":"SPXW  260603P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-03","dte":13,"type":"put","volume":74,"oi":101,"ivRaw":12.228,"delta":-0.444,"gamma":0.002,"optionHigh":85.86,"optionLow":56.34,"bid":57.3,"ask":58.2,"last":56.34,"theta":-2.621,"vega":5.533,"contractSymbol":"SPXW  260603P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-03","dte":13,"type":"put","volume":28,"oi":54,"ivRaw":12.139,"delta":-0.455,"gamma":0.002,"optionHigh":88.06,"optionLow":56.65,"bid":59.2,"ask":59.9,"last":62.04,"theta":-2.611,"vega":5.553,"contractSymbol":"SPXW  260603P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-03","dte":13,"type":"put","volume":2,"oi":4,"ivRaw":12.066,"delta":-0.467,"gamma":0.002,"optionHigh":84.52,"optionLow":61.25,"bid":61,"ask":62,"last":61.25,"theta":-2.601,"vega":5.569,"contractSymbol":"SPXW  260603P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-03","dte":13,"type":"put","volume":26,"oi":54,"ivRaw":11.975,"delta":-0.479,"gamma":0.002,"optionHigh":85.61,"optionLow":63.4,"bid":62.9,"ask":63.9,"last":63.4,"theta":-2.586,"vega":5.58,"contractSymbol":"SPXW  260603P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-03","dte":13,"type":"put","volume":6,"oi":26,"ivRaw":11.893,"delta":-0.491,"gamma":0.002,"optionHigh":68.8,"optionLow":64.77,"bid":64.9,"ask":65.9,"last":64.77,"theta":-2.57,"vega":5.586,"contractSymbol":"SPXW  260603P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-03","dte":13,"type":"put","volume":32,"oi":118,"ivRaw":11.817,"delta":-0.503,"gamma":0.002,"optionHigh":100.87,"optionLow":65.81,"bid":67,"ask":68,"last":67.58,"theta":-2.552,"vega":5.588,"contractSymbol":"SPXW  260603P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-03","dte":13,"type":"put","volume":13,"oi":20,"ivRaw":11.728,"delta":-0.515,"gamma":0.002,"optionHigh":83.58,"optionLow":69.6,"bid":69.1,"ask":70.1,"last":78,"theta":-2.529,"vega":5.584,"contractSymbol":"SPXW  260603P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-03","dte":13,"type":"put","volume":3,"oi":31,"ivRaw":13.313,"delta":-0.523,"gamma":0.002,"optionHigh":89.17,"optionLow":89.17,"bid":71.1,"ask":72.3,"last":89.17,"theta":-2.875,"vega":5.579,"contractSymbol":"SPXW  260603P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-03","dte":13,"type":"put","volume":20,"oi":5,"ivRaw":13.217,"delta":-0.534,"gamma":0.002,"optionHigh":74.96,"optionLow":74.96,"bid":73.5,"ask":74.5,"last":74.96,"theta":-2.846,"vega":5.568,"contractSymbol":"SPXW  260603P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-03","dte":13,"type":"put","volume":1,"oi":2,"ivRaw":13.137,"delta":-0.545,"gamma":0.002,"optionHigh":85.3,"optionLow":85.3,"bid":75.8,"ask":76.8,"last":85.3,"theta":-2.819,"vega":5.553,"contractSymbol":"SPXW  260603P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-03","dte":13,"type":"put","volume":4,"oi":20,"ivRaw":13.074,"delta":-0.556,"gamma":0.002,"optionHigh":91.06,"optionLow":79.78,"bid":78,"ask":79.1,"last":91.03,"theta":-2.794,"vega":5.534,"contractSymbol":"SPXW  260603P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-03","dte":13,"type":"put","volume":0,"oi":23,"ivRaw":12.991,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.6,"last":121.63,"theta":-2.762,"vega":5.51,"contractSymbol":"SPXW  260603P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-03","dte":13,"type":"put","volume":4,"oi":0,"ivRaw":12.917,"delta":-0.578,"gamma":0.002,"optionHigh":110.8,"optionLow":110.8,"bid":83,"ask":84,"last":110.8,"theta":-2.729,"vega":5.481,"contractSymbol":"SPXW  260603P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-03","dte":13,"type":"put","volume":0,"oi":8,"ivRaw":12.84,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.5,"ask":86.6,"last":129.4,"theta":-2.693,"vega":5.447,"contractSymbol":"SPXW  260603P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-03","dte":13,"type":"put","volume":5,"oi":6,"ivRaw":12.771,"delta":-0.601,"gamma":0.002,"optionHigh":116.8,"optionLow":114.8,"bid":88.2,"ask":89.2,"last":114.8,"theta":-2.657,"vega":5.409,"contractSymbol":"SPXW  260603P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-04","dte":14,"type":"put","volume":63,"oi":200,"ivRaw":12.894,"delta":-0.398,"gamma":0.002,"optionHigh":80.7,"optionLow":51.21,"bid":53.5,"ask":54.2,"last":53.35,"theta":-2.638,"vega":5.609,"contractSymbol":"SPXW  260604P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-04","dte":14,"type":"put","volume":40,"oi":10,"ivRaw":12.82,"delta":-0.408,"gamma":0.002,"optionHigh":83,"optionLow":55.26,"bid":55,"ask":56,"last":55.36,"theta":-2.64,"vega":5.645,"contractSymbol":"SPXW  260604P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-04","dte":14,"type":"put","volume":135,"oi":46,"ivRaw":12.739,"delta":-0.418,"gamma":0.002,"optionHigh":84.62,"optionLow":57,"bid":56.8,"ask":57.5,"last":57.6,"theta":-2.638,"vega":5.677,"contractSymbol":"SPXW  260604P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":4,"ivRaw":12.649,"delta":-0.428,"gamma":0.002,"optionHigh":83,"optionLow":76.02,"bid":58.3,"ask":59.3,"last":76.02,"theta":-2.633,"vega":5.705,"contractSymbol":"SPXW  260604P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-04","dte":14,"type":"put","volume":27,"oi":92,"ivRaw":12.576,"delta":-0.439,"gamma":0.002,"optionHigh":89.04,"optionLow":61.8,"bid":60.1,"ask":61.1,"last":61.8,"theta":-2.63,"vega":5.731,"contractSymbol":"SPXW  260604P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-04","dte":14,"type":"put","volume":17,"oi":74,"ivRaw":12.495,"delta":-0.449,"gamma":0.002,"optionHigh":88.96,"optionLow":67.73,"bid":61.9,"ask":62.9,"last":70.99,"theta":-2.623,"vega":5.752,"contractSymbol":"SPXW  260604P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":22,"ivRaw":12.395,"delta":-0.46,"gamma":0.002,"optionHigh":88.4,"optionLow":81.29,"bid":63.6,"ask":64.7,"last":88.4,"theta":-2.61,"vega":5.77,"contractSymbol":"SPXW  260604P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-04","dte":14,"type":"put","volume":6,"oi":5,"ivRaw":12.313,"delta":-0.471,"gamma":0.002,"optionHigh":84.68,"optionLow":66.62,"bid":65.5,"ask":66.6,"last":66.62,"theta":-2.599,"vega":5.784,"contractSymbol":"SPXW  260604P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-04","dte":14,"type":"put","volume":32,"oi":81,"ivRaw":12.238,"delta":-0.482,"gamma":0.002,"optionHigh":88.2,"optionLow":67,"bid":67.7,"ask":68.4,"last":67.9,"theta":-2.587,"vega":5.793,"contractSymbol":"SPXW  260604P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-04","dte":14,"type":"put","volume":18,"oi":0,"ivRaw":12.166,"delta":-0.493,"gamma":0.002,"optionHigh":93.2,"optionLow":70.78,"bid":69.6,"ask":70.6,"last":72.8,"theta":-2.575,"vega":5.798,"contractSymbol":"SPXW  260604P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-04","dte":14,"type":"put","volume":232,"oi":94,"ivRaw":12.061,"delta":-0.505,"gamma":0.002,"optionHigh":104.66,"optionLow":69.4,"bid":71.4,"ask":72.7,"last":71.5,"theta":-2.552,"vega":5.799,"contractSymbol":"SPXW  260604P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-04","dte":14,"type":"put","volume":21,"oi":1,"ivRaw":11.984,"delta":-0.516,"gamma":0.002,"optionHigh":76.44,"optionLow":72.5,"bid":73.6,"ask":74.8,"last":74.18,"theta":-2.533,"vega":5.794,"contractSymbol":"SPXW  260604P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-04","dte":14,"type":"put","volume":18,"oi":12,"ivRaw":13.643,"delta":-0.523,"gamma":0.002,"optionHigh":102.33,"optionLow":75.95,"bid":75.9,"ask":77,"last":77.39,"theta":-2.882,"vega":5.79,"contractSymbol":"SPXW  260604P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":5,"ivRaw":13.584,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78,"ask":79.2,"last":95.13,"theta":-2.864,"vega":5.779,"contractSymbol":"SPXW  260604P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-04","dte":14,"type":"put","volume":11,"oi":17,"ivRaw":13.499,"delta":-0.544,"gamma":0.002,"optionHigh":115.76,"optionLow":82.64,"bid":80.3,"ask":81.5,"last":82.64,"theta":-2.839,"vega":5.765,"contractSymbol":"SPXW  260604P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-04","dte":14,"type":"put","volume":4,"oi":64,"ivRaw":13.421,"delta":-0.554,"gamma":0.002,"optionHigh":85.65,"optionLow":84.08,"bid":82.8,"ask":83.8,"last":84.08,"theta":-2.813,"vega":5.746,"contractSymbol":"SPXW  260604P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":20,"ivRaw":13.343,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":86.2,"last":154.2,"theta":-2.785,"vega":5.723,"contractSymbol":"SPXW  260604P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":1,"ivRaw":13.273,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.5,"ask":88.7,"last":148.99,"theta":-2.756,"vega":5.696,"contractSymbol":"SPXW  260604P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":13,"ivRaw":13.193,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":91.2,"last":157.68,"theta":-2.724,"vega":5.665,"contractSymbol":"SPXW  260604P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-04","dte":14,"type":"put","volume":0,"oi":3,"ivRaw":13.122,"delta":-0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.6,"ask":93.8,"last":0,"theta":-2.691,"vega":5.629,"contractSymbol":"SPXW  260604P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-05","dte":15,"type":"put","volume":512,"oi":1215,"ivRaw":13.226,"delta":-0.402,"gamma":0.002,"optionHigh":83.71,"optionLow":55.68,"bid":57.6,"ask":58.3,"last":58.02,"theta":-2.591,"vega":5.821,"contractSymbol":"SPXW  260605P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-05","dte":15,"type":"put","volume":47,"oi":176,"ivRaw":13.153,"delta":-0.411,"gamma":0.002,"optionHigh":87.55,"optionLow":66.96,"bid":59.1,"ask":60.1,"last":66.96,"theta":-2.591,"vega":5.854,"contractSymbol":"SPXW  260605P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-05","dte":15,"type":"put","volume":167,"oi":180,"ivRaw":13.063,"delta":-0.42,"gamma":0.002,"optionHigh":87.4,"optionLow":58.81,"bid":60.7,"ask":61.7,"last":60.55,"theta":-2.586,"vega":5.884,"contractSymbol":"SPXW  260605P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-05","dte":15,"type":"put","volume":120,"oi":63,"ivRaw":12.982,"delta":-0.43,"gamma":0.002,"optionHigh":90.02,"optionLow":61.11,"bid":62.4,"ask":63.4,"last":61.11,"theta":-2.582,"vega":5.912,"contractSymbol":"SPXW  260605P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-05","dte":15,"type":"put","volume":243,"oi":145,"ivRaw":12.902,"delta":-0.44,"gamma":0.002,"optionHigh":89.81,"optionLow":62.32,"bid":64.3,"ask":65,"last":63.99,"theta":-2.576,"vega":5.936,"contractSymbol":"SPXW  260605P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-05","dte":15,"type":"put","volume":141,"oi":788,"ivRaw":12.822,"delta":-0.45,"gamma":0.002,"optionHigh":96.54,"optionLow":64.27,"bid":66.1,"ask":66.8,"last":67.03,"theta":-2.568,"vega":5.957,"contractSymbol":"SPXW  260605P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-05","dte":15,"type":"put","volume":78,"oi":220,"ivRaw":12.742,"delta":-0.46,"gamma":0.002,"optionHigh":98.1,"optionLow":66.77,"bid":67.9,"ask":68.7,"last":68.74,"theta":-2.559,"vega":5.974,"contractSymbol":"SPXW  260605P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-05","dte":15,"type":"put","volume":149,"oi":53,"ivRaw":12.654,"delta":-0.47,"gamma":0.002,"optionHigh":99.27,"optionLow":69.89,"bid":69.8,"ask":70.5,"last":78,"theta":-2.546,"vega":5.988,"contractSymbol":"SPXW  260605P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-05","dte":15,"type":"put","volume":231,"oi":167,"ivRaw":12.574,"delta":-0.481,"gamma":0.002,"optionHigh":100.07,"optionLow":70.33,"bid":71.7,"ask":72.5,"last":71.35,"theta":-2.533,"vega":5.998,"contractSymbol":"SPXW  260605P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-05","dte":15,"type":"put","volume":121,"oi":42,"ivRaw":12.498,"delta":-0.491,"gamma":0.002,"optionHigh":77.95,"optionLow":73.07,"bid":73.6,"ask":74.6,"last":74.18,"theta":-2.52,"vega":6.003,"contractSymbol":"SPXW  260605P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-05","dte":15,"type":"put","volume":242,"oi":382,"ivRaw":12.417,"delta":-0.502,"gamma":0.002,"optionHigh":107.54,"optionLow":72.4,"bid":75.8,"ask":76.5,"last":76.45,"theta":-2.503,"vega":6.005,"contractSymbol":"SPXW  260605P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-05","dte":15,"type":"put","volume":30,"oi":14,"ivRaw":12.325,"delta":-0.513,"gamma":0.002,"optionHigh":80.56,"optionLow":78.14,"bid":77.6,"ask":78.8,"last":80.56,"theta":-2.482,"vega":6.002,"contractSymbol":"SPXW  260605P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-05","dte":15,"type":"put","volume":57,"oi":63,"ivRaw":14.042,"delta":-0.519,"gamma":0.002,"optionHigh":100.11,"optionLow":78.6,"bid":79.7,"ask":80.9,"last":82.5,"theta":-2.83,"vega":5.998,"contractSymbol":"SPXW  260605P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-05","dte":15,"type":"put","volume":8,"oi":61,"ivRaw":13.98,"delta":-0.529,"gamma":0.002,"optionHigh":102.71,"optionLow":85.26,"bid":81.9,"ask":83.1,"last":85.26,"theta":-2.812,"vega":5.989,"contractSymbol":"SPXW  260605P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-05","dte":15,"type":"put","volume":22,"oi":50,"ivRaw":13.893,"delta":-0.538,"gamma":0.002,"optionHigh":114.47,"optionLow":79.6,"bid":84.2,"ask":85.4,"last":85.15,"theta":-2.788,"vega":5.977,"contractSymbol":"SPXW  260605P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-05","dte":15,"type":"put","volume":7,"oi":134,"ivRaw":13.822,"delta":-0.548,"gamma":0.002,"optionHigh":107.92,"optionLow":84.27,"bid":86.6,"ask":87.7,"last":89.55,"theta":-2.765,"vega":5.961,"contractSymbol":"SPXW  260605P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-05","dte":15,"type":"put","volume":19,"oi":61,"ivRaw":13.743,"delta":-0.558,"gamma":0.002,"optionHigh":122.61,"optionLow":90.88,"bid":89.2,"ask":90,"last":90.88,"theta":-2.738,"vega":5.941,"contractSymbol":"SPXW  260605P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-05","dte":15,"type":"put","volume":3,"oi":10,"ivRaw":13.672,"delta":-0.568,"gamma":0.002,"optionHigh":86.4,"optionLow":86.4,"bid":91.4,"ask":92.5,"last":86.4,"theta":-2.712,"vega":5.917,"contractSymbol":"SPXW  260605P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-05","dte":15,"type":"put","volume":12,"oi":112,"ivRaw":13.601,"delta":-0.578,"gamma":0.002,"optionHigh":126.7,"optionLow":112.86,"bid":93.9,"ask":94.9,"last":112.86,"theta":-2.683,"vega":5.89,"contractSymbol":"SPXW  260605P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-05","dte":15,"type":"put","volume":18,"oi":27,"ivRaw":13.529,"delta":-0.588,"gamma":0.002,"optionHigh":111,"optionLow":111,"bid":96.3,"ask":97.5,"last":111,"theta":-2.653,"vega":5.859,"contractSymbol":"SPXW  260605P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-08","dte":18,"type":"put","volume":44,"oi":314,"ivRaw":12.816,"delta":-0.409,"gamma":0.002,"optionHigh":89.58,"optionLow":61.5,"bid":62.7,"ask":63.9,"last":65.31,"theta":-2.328,"vega":6.408,"contractSymbol":"SPXW  260608P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-08","dte":18,"type":"put","volume":4,"oi":2,"ivRaw":12.75,"delta":-0.418,"gamma":0.002,"optionHigh":88.84,"optionLow":81.6,"bid":64.5,"ask":65.5,"last":81.6,"theta":-2.328,"vega":6.44,"contractSymbol":"SPXW  260608P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-08","dte":18,"type":"put","volume":1,"oi":128,"ivRaw":12.663,"delta":-0.427,"gamma":0.002,"optionHigh":87.12,"optionLow":87.12,"bid":66,"ask":67.2,"last":87.12,"theta":-2.323,"vega":6.469,"contractSymbol":"SPXW  260608P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-08","dte":18,"type":"put","volume":10,"oi":3,"ivRaw":12.592,"delta":-0.436,"gamma":0.002,"optionHigh":91.7,"optionLow":69.35,"bid":67.8,"ask":68.9,"last":69.35,"theta":-2.32,"vega":6.495,"contractSymbol":"SPXW  260608P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-08","dte":18,"type":"put","volume":139,"oi":54,"ivRaw":12.521,"delta":-0.445,"gamma":0.002,"optionHigh":87.52,"optionLow":68.14,"bid":69.8,"ask":70.5,"last":69.46,"theta":-2.315,"vega":6.518,"contractSymbol":"SPXW  260608P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-08","dte":18,"type":"put","volume":61,"oi":167,"ivRaw":12.444,"delta":-0.455,"gamma":0.002,"optionHigh":100,"optionLow":72.3,"bid":71.4,"ask":72.5,"last":72.53,"theta":-2.308,"vega":6.537,"contractSymbol":"SPXW  260608P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-08","dte":18,"type":"put","volume":19,"oi":127,"ivRaw":12.351,"delta":-0.464,"gamma":0.002,"optionHigh":97.8,"optionLow":74.37,"bid":73.1,"ask":74.3,"last":74.37,"theta":-2.297,"vega":6.553,"contractSymbol":"SPXW  260608P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":1,"ivRaw":12.283,"delta":-0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.1,"ask":76.2,"last":125.52,"theta":-2.289,"vega":6.565,"contractSymbol":"SPXW  260608P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-08","dte":18,"type":"put","volume":34,"oi":114,"ivRaw":12.214,"delta":-0.484,"gamma":0.002,"optionHigh":86.02,"optionLow":77.7,"bid":77.1,"ask":78.2,"last":79.9,"theta":-2.279,"vega":6.574,"contractSymbol":"SPXW  260608P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-08","dte":18,"type":"put","volume":31,"oi":10,"ivRaw":12.111,"delta":-0.494,"gamma":0.002,"optionHigh":82.08,"optionLow":75.1,"bid":78.8,"ask":80.1,"last":81.43,"theta":-2.262,"vega":6.579,"contractSymbol":"SPXW  260608P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-08","dte":18,"type":"put","volume":66,"oi":2131,"ivRaw":12.055,"delta":-0.504,"gamma":0.002,"optionHigh":111,"optionLow":76.95,"bid":81.3,"ask":82,"last":81.8,"theta":-2.252,"vega":6.579,"contractSymbol":"SPXW  260608P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-08","dte":18,"type":"put","volume":155,"oi":0,"ivRaw":11.98,"delta":-0.514,"gamma":0.002,"optionHigh":114.21,"optionLow":85.71,"bid":83.4,"ask":84.1,"last":85.71,"theta":-2.236,"vega":6.575,"contractSymbol":"SPXW  260608P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-08","dte":18,"type":"put","volume":18,"oi":70,"ivRaw":13.852,"delta":-0.519,"gamma":0.002,"optionHigh":87.78,"optionLow":82.79,"bid":85.3,"ask":86.4,"last":85.8,"theta":-2.583,"vega":6.572,"contractSymbol":"SPXW  260608P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.764,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.5,"ask":88.6,"last":0,"theta":-2.563,"vega":6.563,"contractSymbol":"SPXW  260608P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-08","dte":18,"type":"put","volume":17,"oi":35,"ivRaw":13.708,"delta":-0.537,"gamma":0.002,"optionHigh":110,"optionLow":90.7,"bid":89.9,"ask":90.7,"last":90.7,"theta":-2.548,"vega":6.551,"contractSymbol":"SPXW  260608P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-08","dte":18,"type":"put","volume":1,"oi":164,"ivRaw":13.636,"delta":-0.546,"gamma":0.002,"optionHigh":99.91,"optionLow":99.91,"bid":91.9,"ask":93.1,"last":99.91,"theta":-2.529,"vega":6.535,"contractSymbol":"SPXW  260608P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":32,"ivRaw":13.55,"delta":-0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":95.5,"last":135.58,"theta":-2.505,"vega":6.516,"contractSymbol":"SPXW  260608P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.479,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97.8,"last":0,"theta":-2.484,"vega":6.493,"contractSymbol":"SPXW  260608P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-08","dte":18,"type":"put","volume":12,"oi":45,"ivRaw":13.416,"delta":-0.574,"gamma":0.002,"optionHigh":131.4,"optionLow":117.96,"bid":99.2,"ask":100.3,"last":117.96,"theta":-2.462,"vega":6.467,"contractSymbol":"SPXW  260608P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-08","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.346,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.8,"last":0,"theta":-2.438,"vega":6.436,"contractSymbol":"SPXW  260608P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-09","dte":19,"type":"put","volume":12,"oi":566,"ivRaw":12.964,"delta":-0.412,"gamma":0.002,"optionHigh":93.3,"optionLow":64.8,"bid":66.1,"ask":67.2,"last":78.35,"theta":-2.301,"vega":6.597,"contractSymbol":"SPXW  260609P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-09","dte":19,"type":"put","volume":6,"oi":2,"ivRaw":12.882,"delta":-0.421,"gamma":0.002,"optionHigh":93,"optionLow":92.6,"bid":67.7,"ask":68.8,"last":93,"theta":-2.297,"vega":6.627,"contractSymbol":"SPXW  260609P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-09","dte":19,"type":"put","volume":3,"oi":115,"ivRaw":12.81,"delta":-0.43,"gamma":0.002,"optionHigh":72.32,"optionLow":70.55,"bid":69.4,"ask":70.5,"last":70.55,"theta":-2.294,"vega":6.655,"contractSymbol":"SPXW  260609P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-09","dte":19,"type":"put","volume":6,"oi":0,"ivRaw":12.731,"delta":-0.438,"gamma":0.002,"optionHigh":90.5,"optionLow":90,"bid":71.1,"ask":72.2,"last":90,"theta":-2.289,"vega":6.68,"contractSymbol":"SPXW  260609P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-09","dte":19,"type":"put","volume":1,"oi":82,"ivRaw":12.66,"delta":-0.447,"gamma":0.002,"optionHigh":74.34,"optionLow":74.34,"bid":72.9,"ask":74,"last":74.34,"theta":-2.284,"vega":6.702,"contractSymbol":"SPXW  260609P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-09","dte":19,"type":"put","volume":30,"oi":184,"ivRaw":12.561,"delta":-0.456,"gamma":0.002,"optionHigh":101.46,"optionLow":89.9,"bid":74.4,"ask":75.8,"last":92.7,"theta":-2.273,"vega":6.72,"contractSymbol":"SPXW  260609P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-09","dte":19,"type":"put","volume":9,"oi":22,"ivRaw":12.499,"delta":-0.466,"gamma":0.002,"optionHigh":96.85,"optionLow":76.22,"bid":76.5,"ask":77.6,"last":86.33,"theta":-2.267,"vega":6.735,"contractSymbol":"SPXW  260609P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-09","dte":19,"type":"put","volume":2,"oi":0,"ivRaw":12.423,"delta":-0.475,"gamma":0.002,"optionHigh":78.8,"optionLow":78.8,"bid":78.4,"ask":79.5,"last":78.8,"theta":-2.258,"vega":6.747,"contractSymbol":"SPXW  260609P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-09","dte":19,"type":"put","volume":17,"oi":27,"ivRaw":12.348,"delta":-0.484,"gamma":0.002,"optionHigh":99.4,"optionLow":80.7,"bid":80.3,"ask":81.5,"last":82.52,"theta":-2.248,"vega":6.755,"contractSymbol":"SPXW  260609P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.27,"delta":-0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.3,"ask":83.4,"last":0,"theta":-2.236,"vega":6.76,"contractSymbol":"SPXW  260609P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-09","dte":19,"type":"put","volume":31,"oi":81,"ivRaw":12.185,"delta":-0.504,"gamma":0.002,"optionHigh":106.82,"optionLow":81.3,"bid":84.2,"ask":85.5,"last":81.3,"theta":-2.22,"vega":6.76,"contractSymbol":"SPXW  260609P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.112,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.4,"ask":87.5,"last":0,"theta":-2.206,"vega":6.756,"contractSymbol":"SPXW  260609P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-09","dte":19,"type":"put","volume":2,"oi":39,"ivRaw":14.063,"delta":-0.518,"gamma":0.002,"optionHigh":89.38,"optionLow":86.04,"bid":88.4,"ask":89.7,"last":89.38,"theta":-2.558,"vega":6.753,"contractSymbol":"SPXW  260609P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.993,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":91.8,"last":0,"theta":-2.542,"vega":6.745,"contractSymbol":"SPXW  260609P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":43,"ivRaw":13.916,"delta":-0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":94.1,"last":160.13,"theta":-2.524,"vega":6.733,"contractSymbol":"SPXW  260609P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-09","dte":19,"type":"put","volume":98,"oi":148,"ivRaw":13.848,"delta":-0.544,"gamma":0.002,"optionHigh":125.4,"optionLow":121.26,"bid":95.2,"ask":96.3,"last":121.26,"theta":-2.506,"vega":6.719,"contractSymbol":"SPXW  260609P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-09","dte":19,"type":"put","volume":2,"oi":11,"ivRaw":13.787,"delta":-0.553,"gamma":0.002,"optionHigh":98,"optionLow":98,"bid":97.5,"ask":98.6,"last":98,"theta":-2.489,"vega":6.701,"contractSymbol":"SPXW  260609P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.705,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":101,"last":0,"theta":-2.466,"vega":6.679,"contractSymbol":"SPXW  260609P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-09","dte":19,"type":"put","volume":40,"oi":26,"ivRaw":13.654,"delta":-0.57,"gamma":0.002,"optionHigh":103.79,"optionLow":103.41,"bid":102.3,"ask":103.4,"last":103.79,"theta":-2.448,"vega":6.654,"contractSymbol":"SPXW  260609P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-09","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":13.588,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.9,"last":0,"theta":-2.426,"vega":6.626,"contractSymbol":"SPXW  260609P07495000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-10","dte":20,"type":"put","volume":153,"oi":435,"ivRaw":13.23,"delta":-0.416,"gamma":0.002,"optionHigh":97.2,"optionLow":68.31,"bid":70.3,"ask":71,"last":70.92,"theta":-2.289,"vega":6.781,"contractSymbol":"SPXW  260610P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-10","dte":20,"type":"put","volume":34,"oi":0,"ivRaw":13.162,"delta":-0.424,"gamma":0.002,"optionHigh":96.8,"optionLow":91.36,"bid":71.8,"ask":72.9,"last":92.07,"theta":-2.287,"vega":6.81,"contractSymbol":"SPXW  260610P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-10","dte":20,"type":"put","volume":85,"oi":30,"ivRaw":13.089,"delta":-0.432,"gamma":0.002,"optionHigh":99.42,"optionLow":74.18,"bid":73.5,"ask":74.6,"last":74.18,"theta":-2.283,"vega":6.836,"contractSymbol":"SPXW  260610P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-10","dte":20,"type":"put","volume":14,"oi":0,"ivRaw":13.025,"delta":-0.441,"gamma":0.002,"optionHigh":98.8,"optionLow":74.16,"bid":75.2,"ask":76.5,"last":74.16,"theta":-2.28,"vega":6.86,"contractSymbol":"SPXW  260610P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-10","dte":20,"type":"put","volume":13,"oi":46,"ivRaw":12.932,"delta":-0.449,"gamma":0.002,"optionHigh":98.51,"optionLow":95.4,"bid":76.9,"ask":78.1,"last":98.43,"theta":-2.271,"vega":6.88,"contractSymbol":"SPXW  260610P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-10","dte":20,"type":"put","volume":39,"oi":78,"ivRaw":12.848,"delta":-0.458,"gamma":0.002,"optionHigh":107.83,"optionLow":79.57,"bid":78.9,"ask":79.6,"last":79.57,"theta":-2.263,"vega":6.898,"contractSymbol":"SPXW  260610P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":64,"ivRaw":12.787,"delta":-0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.6,"ask":81.8,"last":97.58,"theta":-2.257,"vega":6.912,"contractSymbol":"SPXW  260610P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-10","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":12.683,"delta":-0.476,"gamma":0.002,"optionHigh":85.95,"optionLow":83.65,"bid":82.2,"ask":83.6,"last":83.65,"theta":-2.243,"vega":6.924,"contractSymbol":"SPXW  260610P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-10","dte":20,"type":"put","volume":11,"oi":52,"ivRaw":12.631,"delta":-0.485,"gamma":0.002,"optionHigh":102.64,"optionLow":84.9,"bid":84.4,"ask":85.6,"last":84.9,"theta":-2.237,"vega":6.931,"contractSymbol":"SPXW  260610P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.548,"delta":-0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":87.7,"last":0,"theta":-2.224,"vega":6.936,"contractSymbol":"SPXW  260610P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-10","dte":20,"type":"put","volume":15,"oi":69,"ivRaw":12.482,"delta":-0.503,"gamma":0.002,"optionHigh":119.58,"optionLow":88.33,"bid":88.4,"ask":89.6,"last":102.83,"theta":-2.213,"vega":6.937,"contractSymbol":"SPXW  260610P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.387,"delta":-0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":91.6,"last":0,"theta":-2.195,"vega":6.933,"contractSymbol":"SPXW  260610P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":11,"ivRaw":14.386,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.3,"ask":93.7,"last":114.24,"theta":-2.546,"vega":6.931,"contractSymbol":"SPXW  260610P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.325,"delta":-0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.7,"ask":95.9,"last":0,"theta":-2.533,"vega":6.923,"contractSymbol":"SPXW  260610P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":9,"ivRaw":14.244,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.9,"ask":98.1,"last":128.63,"theta":-2.515,"vega":6.913,"contractSymbol":"SPXW  260610P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-10","dte":20,"type":"put","volume":8,"oi":143,"ivRaw":14.194,"delta":-0.541,"gamma":0.002,"optionHigh":116.8,"optionLow":116.8,"bid":98.9,"ask":100.3,"last":116.8,"theta":-2.501,"vega":6.899,"contractSymbol":"SPXW  260610P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-10","dte":20,"type":"put","volume":1,"oi":63,"ivRaw":14.122,"delta":-0.55,"gamma":0.002,"optionHigh":105.51,"optionLow":105.51,"bid":101.3,"ask":102.6,"last":105.51,"theta":-2.482,"vega":6.883,"contractSymbol":"SPXW  260610P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":14.03,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.8,"ask":105,"last":0,"theta":-2.459,"vega":6.863,"contractSymbol":"SPXW  260610P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":7,"ivRaw":13.96,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":107.4,"last":168.59,"theta":-2.439,"vega":6.84,"contractSymbol":"SPXW  260610P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-10","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.899,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.5,"ask":109.8,"last":0,"theta":-2.419,"vega":6.814,"contractSymbol":"SPXW  260610P07495000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-11","dte":21,"type":"put","volume":10,"oi":27,"ivRaw":13.827,"delta":-0.373,"gamma":0.002,"optionHigh":87.55,"optionLow":62.63,"bid":64.2,"ask":65.3,"last":66.06,"theta":-2.263,"vega":6.746,"contractSymbol":"SPXW  260611P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-11","dte":21,"type":"put","volume":21,"oi":27,"ivRaw":13.754,"delta":-0.38,"gamma":0.002,"optionHigh":89.8,"optionLow":67.6,"bid":65.6,"ask":66.8,"last":67.6,"theta":-2.265,"vega":6.787,"contractSymbol":"SPXW  260611P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-11","dte":21,"type":"put","volume":2,"oi":35,"ivRaw":13.672,"delta":-0.388,"gamma":0.002,"optionHigh":92.1,"optionLow":90.94,"bid":67.1,"ask":68.2,"last":90.94,"theta":-2.264,"vega":6.825,"contractSymbol":"SPXW  260611P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-11","dte":21,"type":"put","volume":22,"oi":137,"ivRaw":13.523,"delta":-0.403,"gamma":0.002,"optionHigh":96.34,"optionLow":73.37,"bid":70.1,"ask":71.3,"last":76.52,"theta":-2.264,"vega":6.896,"contractSymbol":"SPXW  260611P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-11","dte":21,"type":"put","volume":24,"oi":634,"ivRaw":13.375,"delta":-0.418,"gamma":0.002,"optionHigh":99.3,"optionLow":71.58,"bid":73.3,"ask":74.5,"last":75,"theta":-2.26,"vega":6.959,"contractSymbol":"SPXW  260611P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-11","dte":21,"type":"put","volume":14,"oi":88,"ivRaw":13.22,"delta":-0.434,"gamma":0.002,"optionHigh":92.63,"optionLow":77.38,"bid":76.6,"ask":77.8,"last":77.38,"theta":-2.251,"vega":7.012,"contractSymbol":"SPXW  260611P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-11","dte":21,"type":"put","volume":32,"oi":35,"ivRaw":13.071,"delta":-0.451,"gamma":0.002,"optionHigh":100.35,"optionLow":83.58,"bid":80.1,"ask":81.3,"last":83.58,"theta":-2.24,"vega":7.054,"contractSymbol":"SPXW  260611P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-11","dte":21,"type":"put","volume":18,"oi":50,"ivRaw":12.995,"delta":-0.459,"gamma":0.002,"optionHigh":109.37,"optionLow":84.3,"bid":81.9,"ask":83.1,"last":89.15,"theta":-2.233,"vega":7.071,"contractSymbol":"SPXW  260611P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-11","dte":21,"type":"put","volume":5,"oi":22,"ivRaw":12.927,"delta":-0.467,"gamma":0.002,"optionHigh":105.21,"optionLow":102.92,"bid":83.7,"ask":85.1,"last":105.21,"theta":-2.226,"vega":7.085,"contractSymbol":"SPXW  260611P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-11","dte":21,"type":"put","volume":12,"oi":6,"ivRaw":12.77,"delta":-0.485,"gamma":0.002,"optionHigh":119.22,"optionLow":85.91,"bid":87.5,"ask":88.8,"last":85.91,"theta":-2.206,"vega":7.103,"contractSymbol":"SPXW  260611P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-11","dte":21,"type":"put","volume":55,"oi":207,"ivRaw":12.614,"delta":-0.502,"gamma":0.002,"optionHigh":95.7,"optionLow":88.63,"bid":91.5,"ask":92.7,"last":93.76,"theta":-2.181,"vega":7.108,"contractSymbol":"SPXW  260611P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-11","dte":21,"type":"put","volume":5,"oi":3,"ivRaw":12.445,"delta":-0.521,"gamma":0.002,"optionHigh":100.19,"optionLow":95.7,"bid":95.4,"ask":96.9,"last":97.14,"theta":-2.149,"vega":7.099,"contractSymbol":"SPXW  260611P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-11","dte":21,"type":"put","volume":2,"oi":6,"ivRaw":14.466,"delta":-0.531,"gamma":0.002,"optionHigh":102.44,"optionLow":99.9,"bid":100,"ask":101.2,"last":102.44,"theta":-2.492,"vega":7.087,"contractSymbol":"SPXW  260611P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-11","dte":21,"type":"put","volume":5,"oi":36,"ivRaw":14.39,"delta":-0.539,"gamma":0.002,"optionHigh":133.35,"optionLow":103.72,"bid":102.1,"ask":103.5,"last":103.82,"theta":-2.474,"vega":7.074,"contractSymbol":"SPXW  260611P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-11","dte":21,"type":"put","volume":2,"oi":61,"ivRaw":14.321,"delta":-0.547,"gamma":0.002,"optionHigh":105.52,"optionLow":105.39,"bid":104.5,"ask":105.8,"last":105.39,"theta":-2.457,"vega":7.059,"contractSymbol":"SPXW  260611P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-11","dte":21,"type":"put","volume":3,"oi":69,"ivRaw":14.195,"delta":-0.563,"gamma":0.002,"optionHigh":112.83,"optionLow":111.08,"bid":109.1,"ask":110.5,"last":111.08,"theta":-2.422,"vega":7.019,"contractSymbol":"SPXW  260611P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-11","dte":21,"type":"put","volume":6,"oi":128,"ivRaw":14.044,"delta":-0.58,"gamma":0.002,"optionHigh":147.76,"optionLow":111.08,"bid":113.9,"ask":115.4,"last":111.08,"theta":-2.378,"vega":6.966,"contractSymbol":"SPXW  260611P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":8,"ivRaw":13.928,"delta":-0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119,"ask":120.5,"last":120.8,"theta":-2.337,"vega":6.901,"contractSymbol":"SPXW  260611P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":13.803,"delta":-0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.4,"ask":125.8,"last":0,"theta":-2.29,"vega":6.824,"contractSymbol":"SPXW  260611P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-11","dte":21,"type":"put","volume":0,"oi":2,"ivRaw":13.76,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.1,"ask":128.5,"last":121.6,"theta":-2.269,"vega":6.781,"contractSymbol":"SPXW  260611P07525000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-12","dte":22,"type":"put","volume":149,"oi":1070,"ivRaw":13.477,"delta":-0.418,"gamma":0.002,"optionHigh":102.01,"optionLow":74.95,"bid":75.8,"ask":76.6,"last":76.48,"theta":-2.195,"vega":7.123,"contractSymbol":"SPXW  260612P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-12","dte":22,"type":"put","volume":157,"oi":63,"ivRaw":13.41,"delta":-0.426,"gamma":0.002,"optionHigh":99.1,"optionLow":77.61,"bid":77.5,"ask":78.3,"last":77.61,"theta":-2.192,"vega":7.151,"contractSymbol":"SPXW  260612P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-12","dte":22,"type":"put","volume":115,"oi":131,"ivRaw":13.318,"delta":-0.433,"gamma":0.002,"optionHigh":105.74,"optionLow":78.85,"bid":78.7,"ask":80.2,"last":79.35,"theta":-2.185,"vega":7.176,"contractSymbol":"SPXW  260612P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-12","dte":22,"type":"put","volume":8,"oi":234,"ivRaw":13.263,"delta":-0.441,"gamma":0.002,"optionHigh":95.4,"optionLow":95.4,"bid":80.7,"ask":81.9,"last":95.4,"theta":-2.182,"vega":7.199,"contractSymbol":"SPXW  260612P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-12","dte":22,"type":"put","volume":39,"oi":118,"ivRaw":13.181,"delta":-0.449,"gamma":0.002,"optionHigh":107.81,"optionLow":80.87,"bid":82.6,"ask":83.4,"last":82.83,"theta":-2.174,"vega":7.219,"contractSymbol":"SPXW  260612P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-12","dte":22,"type":"put","volume":90,"oi":1028,"ivRaw":13.107,"delta":-0.457,"gamma":0.002,"optionHigh":111.57,"optionLow":83.2,"bid":84.4,"ask":85.2,"last":88.4,"theta":-2.167,"vega":7.236,"contractSymbol":"SPXW  260612P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-12","dte":22,"type":"put","volume":58,"oi":69,"ivRaw":13.028,"delta":-0.466,"gamma":0.002,"optionHigh":115.93,"optionLow":85.64,"bid":86.2,"ask":87,"last":86.69,"theta":-2.158,"vega":7.251,"contractSymbol":"SPXW  260612P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-12","dte":22,"type":"put","volume":14,"oi":19,"ivRaw":12.957,"delta":-0.474,"gamma":0.002,"optionHigh":118.08,"optionLow":88.91,"bid":88.1,"ask":88.9,"last":90.6,"theta":-2.149,"vega":7.262,"contractSymbol":"SPXW  260612P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-12","dte":22,"type":"put","volume":207,"oi":82,"ivRaw":12.881,"delta":-0.482,"gamma":0.002,"optionHigh":121.22,"optionLow":89.25,"bid":90,"ask":90.8,"last":89.75,"theta":-2.139,"vega":7.271,"contractSymbol":"SPXW  260612P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-12","dte":22,"type":"put","volume":108,"oi":72,"ivRaw":12.816,"delta":-0.491,"gamma":0.002,"optionHigh":110.58,"optionLow":91.57,"bid":91.8,"ask":93,"last":92.38,"theta":-2.13,"vega":7.276,"contractSymbol":"SPXW  260612P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-12","dte":22,"type":"put","volume":179,"oi":441,"ivRaw":12.742,"delta":-0.499,"gamma":0.002,"optionHigh":121.79,"optionLow":90.98,"bid":94,"ask":94.8,"last":93.03,"theta":-2.117,"vega":7.278,"contractSymbol":"SPXW  260612P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-12","dte":22,"type":"put","volume":134,"oi":9,"ivRaw":12.659,"delta":-0.508,"gamma":0.002,"optionHigh":96.49,"optionLow":95.89,"bid":96,"ask":96.8,"last":95.89,"theta":-2.102,"vega":7.276,"contractSymbol":"SPXW  260612P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-12","dte":22,"type":"put","volume":23,"oi":77,"ivRaw":12.587,"delta":-0.517,"gamma":0.002,"optionHigh":99.59,"optionLow":96.95,"bid":97.9,"ask":99.1,"last":99.59,"theta":-2.088,"vega":7.271,"contractSymbol":"SPXW  260612P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":18,"ivRaw":14.703,"delta":-0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100,"ask":101.3,"last":134.47,"theta":-2.442,"vega":7.269,"contractSymbol":"SPXW  260612P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-12","dte":22,"type":"put","volume":2,"oi":89,"ivRaw":14.642,"delta":-0.528,"gamma":0.001,"optionHigh":134.66,"optionLow":104.64,"bid":102.2,"ask":103.4,"last":104.64,"theta":-2.428,"vega":7.261,"contractSymbol":"SPXW  260612P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-12","dte":22,"type":"put","volume":295,"oi":353,"ivRaw":14.556,"delta":-0.535,"gamma":0.001,"optionHigh":122.81,"optionLow":103.33,"bid":104.6,"ask":105.4,"last":107.31,"theta":-2.41,"vega":7.249,"contractSymbol":"SPXW  260612P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-12","dte":22,"type":"put","volume":2,"oi":4,"ivRaw":14.505,"delta":-0.543,"gamma":0.001,"optionHigh":107.63,"optionLow":107.6,"bid":106.4,"ask":107.9,"last":107.63,"theta":-2.396,"vega":7.236,"contractSymbol":"SPXW  260612P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":12,"ivRaw":14.422,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":110.2,"last":152.33,"theta":-2.376,"vega":7.219,"contractSymbol":"SPXW  260612P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-12","dte":22,"type":"put","volume":3,"oi":103,"ivRaw":14.381,"delta":-0.558,"gamma":0.002,"optionHigh":114.88,"optionLow":113.13,"bid":111.3,"ask":112.6,"last":113.13,"theta":-2.362,"vega":7.2,"contractSymbol":"SPXW  260612P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-12","dte":22,"type":"put","volume":0,"oi":29,"ivRaw":14.3,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":115,"last":166.49,"theta":-2.341,"vega":7.177,"contractSymbol":"SPXW  260612P07495000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-15","dte":25,"type":"put","volume":3,"oi":51,"ivRaw":13.54,"delta":-0.382,"gamma":0.001,"optionHigh":95.67,"optionLow":86,"bid":71,"ask":72.3,"last":86,"theta":-2.06,"vega":7.416,"contractSymbol":"SPXW  260615P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-15","dte":25,"type":"put","volume":52,"oi":392,"ivRaw":13.463,"delta":-0.389,"gamma":0.001,"optionHigh":96.15,"optionLow":72.76,"bid":72.5,"ask":73.7,"last":72.81,"theta":-2.059,"vega":7.454,"contractSymbol":"SPXW  260615P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-15","dte":25,"type":"put","volume":6,"oi":104,"ivRaw":13.393,"delta":-0.396,"gamma":0.001,"optionHigh":97.97,"optionLow":74.92,"bid":74,"ask":75.2,"last":74.92,"theta":-2.059,"vega":7.491,"contractSymbol":"SPXW  260615P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-15","dte":25,"type":"put","volume":36,"oi":123,"ivRaw":13.245,"delta":-0.41,"gamma":0.002,"optionHigh":102.2,"optionLow":75.27,"bid":77,"ask":78.3,"last":77.7,"theta":-2.056,"vega":7.559,"contractSymbol":"SPXW  260615P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-15","dte":25,"type":"put","volume":108,"oi":178,"ivRaw":13.093,"delta":-0.424,"gamma":0.002,"optionHigh":106.67,"optionLow":80.9,"bid":80.4,"ask":81.2,"last":81.16,"theta":-2.05,"vega":7.618,"contractSymbol":"SPXW  260615P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-15","dte":25,"type":"put","volume":106,"oi":127,"ivRaw":12.956,"delta":-0.439,"gamma":0.002,"optionHigh":104.32,"optionLow":84,"bid":83.8,"ask":84.6,"last":89.9,"theta":-2.043,"vega":7.668,"contractSymbol":"SPXW  260615P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-15","dte":25,"type":"put","volume":8,"oi":47,"ivRaw":12.818,"delta":-0.455,"gamma":0.002,"optionHigh":108.5,"optionLow":105,"bid":87.1,"ask":88.4,"last":105,"theta":-2.033,"vega":7.708,"contractSymbol":"SPXW  260615P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-15","dte":25,"type":"put","volume":27,"oi":161,"ivRaw":12.745,"delta":-0.463,"gamma":0.002,"optionHigh":114.75,"optionLow":93.35,"bid":88.9,"ask":90.2,"last":93.47,"theta":-2.027,"vega":7.723,"contractSymbol":"SPXW  260615P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-15","dte":25,"type":"put","volume":12,"oi":28,"ivRaw":12.661,"delta":-0.471,"gamma":0.002,"optionHigh":112.06,"optionLow":91.1,"bid":90.9,"ask":91.7,"last":92.85,"theta":-2.017,"vega":7.736,"contractSymbol":"SPXW  260615P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-15","dte":25,"type":"put","volume":32,"oi":41,"ivRaw":12.52,"delta":-0.487,"gamma":0.002,"optionHigh":120.6,"optionLow":94.8,"bid":94.7,"ask":95.5,"last":94.8,"theta":-2.001,"vega":7.753,"contractSymbol":"SPXW  260615P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-15","dte":25,"type":"put","volume":44,"oi":50,"ivRaw":12.373,"delta":-0.503,"gamma":0.002,"optionHigh":121,"optionLow":98.15,"bid":98.4,"ask":99.7,"last":98.15,"theta":-1.98,"vega":7.757,"contractSymbol":"SPXW  260615P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-15","dte":25,"type":"put","volume":3,"oi":200,"ivRaw":12.223,"delta":-0.52,"gamma":0.002,"optionHigh":134.04,"optionLow":102.6,"bid":102.4,"ask":103.9,"last":102.6,"theta":-1.955,"vega":7.747,"contractSymbol":"SPXW  260615P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-15","dte":25,"type":"put","volume":1,"oi":7,"ivRaw":14.435,"delta":-0.529,"gamma":0.001,"optionHigh":137.7,"optionLow":137.7,"bid":106.7,"ask":108.3,"last":137.7,"theta":-2.299,"vega":7.736,"contractSymbol":"SPXW  260615P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-15","dte":25,"type":"put","volume":29,"oi":61,"ivRaw":14.365,"delta":-0.537,"gamma":0.001,"optionHigh":126.34,"optionLow":109.85,"bid":108.8,"ask":110.4,"last":109.85,"theta":-2.285,"vega":7.724,"contractSymbol":"SPXW  260615P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-15","dte":25,"type":"put","volume":17,"oi":251,"ivRaw":14.304,"delta":-0.544,"gamma":0.001,"optionHigh":124.5,"optionLow":111.3,"bid":111.3,"ask":112.6,"last":124.5,"theta":-2.272,"vega":7.71,"contractSymbol":"SPXW  260615P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-15","dte":25,"type":"put","volume":14,"oi":27,"ivRaw":14.172,"delta":-0.559,"gamma":0.001,"optionHigh":118.96,"optionLow":118.96,"bid":115.7,"ask":117.3,"last":118.96,"theta":-2.242,"vega":7.673,"contractSymbol":"SPXW  260615P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":130,"ivRaw":14.033,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.8,"ask":122.1,"last":139.29,"theta":-2.207,"vega":7.624,"contractSymbol":"SPXW  260615P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-15","dte":25,"type":"put","volume":4,"oi":23,"ivRaw":13.913,"delta":-0.589,"gamma":0.001,"optionHigh":161.54,"optionLow":125,"bid":125.8,"ask":127.1,"last":125,"theta":-2.172,"vega":7.564,"contractSymbol":"SPXW  260615P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.816,"delta":-0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131,"ask":132.3,"last":0,"theta":-2.138,"vega":7.493,"contractSymbol":"SPXW  260615P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-15","dte":25,"type":"put","volume":0,"oi":507,"ivRaw":13.742,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.5,"ask":135,"last":153.94,"theta":-2.116,"vega":7.451,"contractSymbol":"SPXW  260615P07525000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-16","dte":26,"type":"put","volume":15,"oi":19,"ivRaw":13.624,"delta":-0.385,"gamma":0.001,"optionHigh":98.08,"optionLow":77.2,"bid":73.7,"ask":75,"last":82.61,"theta":-2.038,"vega":7.579,"contractSymbol":"SPXW  260616P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-16","dte":26,"type":"put","volume":3,"oi":35,"ivRaw":13.542,"delta":-0.391,"gamma":0.001,"optionHigh":99.27,"optionLow":80.9,"bid":75.1,"ask":76.4,"last":80.9,"theta":-2.036,"vega":7.616,"contractSymbol":"SPXW  260616P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-16","dte":26,"type":"put","volume":88,"oi":44,"ivRaw":13.456,"delta":-0.398,"gamma":0.001,"optionHigh":101.95,"optionLow":75.42,"bid":76.7,"ask":77.6,"last":77.23,"theta":-2.033,"vega":7.652,"contractSymbol":"SPXW  260616P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-16","dte":26,"type":"put","volume":26,"oi":59,"ivRaw":13.328,"delta":-0.412,"gamma":0.001,"optionHigh":106,"optionLow":79.8,"bid":79.7,"ask":81,"last":79.8,"theta":-2.033,"vega":7.718,"contractSymbol":"SPXW  260616P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-16","dte":26,"type":"put","volume":122,"oi":62,"ivRaw":13.17,"delta":-0.426,"gamma":0.002,"optionHigh":110.8,"optionLow":82.3,"bid":83,"ask":83.9,"last":84.08,"theta":-2.025,"vega":7.776,"contractSymbol":"SPXW  260616P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-16","dte":26,"type":"put","volume":242,"oi":22,"ivRaw":13.033,"delta":-0.441,"gamma":0.002,"optionHigh":114,"optionLow":86.7,"bid":86.4,"ask":87.3,"last":86.7,"theta":-2.018,"vega":7.824,"contractSymbol":"SPXW  260616P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-16","dte":26,"type":"put","volume":139,"oi":34,"ivRaw":12.889,"delta":-0.456,"gamma":0.002,"optionHigh":109,"optionLow":89.05,"bid":89.9,"ask":90.8,"last":90.18,"theta":-2.007,"vega":7.863,"contractSymbol":"SPXW  260616P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-16","dte":26,"type":"put","volume":36,"oi":22,"ivRaw":12.817,"delta":-0.464,"gamma":0.002,"optionHigh":106.2,"optionLow":100.6,"bid":91.7,"ask":92.6,"last":104.7,"theta":-2,"vega":7.878,"contractSymbol":"SPXW  260616P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-16","dte":26,"type":"put","volume":152,"oi":48,"ivRaw":12.74,"delta":-0.471,"gamma":0.002,"optionHigh":120.74,"optionLow":93.7,"bid":93.5,"ask":94.4,"last":94,"theta":-1.992,"vega":7.891,"contractSymbol":"SPXW  260616P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-16","dte":26,"type":"put","volume":127,"oi":26,"ivRaw":12.6,"delta":-0.487,"gamma":0.002,"optionHigh":125.25,"optionLow":97.21,"bid":97.3,"ask":98.2,"last":100.5,"theta":-1.977,"vega":7.907,"contractSymbol":"SPXW  260616P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-16","dte":26,"type":"put","volume":289,"oi":18,"ivRaw":12.462,"delta":-0.503,"gamma":0.002,"optionHigh":107.94,"optionLow":100.4,"bid":101.3,"ask":102.2,"last":100.43,"theta":-1.957,"vega":7.911,"contractSymbol":"SPXW  260616P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-16","dte":26,"type":"put","volume":182,"oi":2,"ivRaw":12.315,"delta":-0.52,"gamma":0.002,"optionHigh":128.17,"optionLow":103.7,"bid":105.4,"ask":106.3,"last":105.8,"theta":-1.933,"vega":7.901,"contractSymbol":"SPXW  260616P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-16","dte":26,"type":"put","volume":34,"oi":5,"ivRaw":14.557,"delta":-0.528,"gamma":0.001,"optionHigh":109.2,"optionLow":106.3,"bid":109.5,"ask":110.9,"last":109.2,"theta":-2.276,"vega":7.891,"contractSymbol":"SPXW  260616P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":64,"ivRaw":14.521,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":113.1,"last":139.67,"theta":-2.267,"vega":7.88,"contractSymbol":"SPXW  260616P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-16","dte":26,"type":"put","volume":2,"oi":1,"ivRaw":14.442,"delta":-0.542,"gamma":0.001,"optionHigh":117.97,"optionLow":117.97,"bid":113.7,"ask":115.3,"last":117.97,"theta":-2.252,"vega":7.866,"contractSymbol":"SPXW  260616P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-16","dte":26,"type":"put","volume":1,"oi":82,"ivRaw":14.321,"delta":-0.557,"gamma":0.001,"optionHigh":122.42,"optionLow":122.42,"bid":118.6,"ask":119.9,"last":122.42,"theta":-2.224,"vega":7.83,"contractSymbol":"SPXW  260616P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":23,"ivRaw":14.181,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.4,"ask":124.7,"last":185,"theta":-2.191,"vega":7.784,"contractSymbol":"SPXW  260616P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":14.072,"delta":-0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":129.7,"last":0,"theta":-2.159,"vega":7.726,"contractSymbol":"SPXW  260616P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":13.955,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.3,"ask":134.9,"last":0,"theta":-2.124,"vega":7.657,"contractSymbol":"SPXW  260616P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-16","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":13.91,"delta":-0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":137.5,"last":132.48,"theta":-2.107,"vega":7.619,"contractSymbol":"SPXW  260616P07525000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":13,"ivRaw":13.905,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.9,"ask":79.2,"last":132.46,"theta":-2.046,"vega":7.746,"contractSymbol":"SPXW  260617P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-17","dte":27,"type":"put","volume":2,"oi":42,"ivRaw":13.83,"delta":-0.395,"gamma":0.001,"optionHigh":103.67,"optionLow":83.2,"bid":79.3,"ask":80.7,"last":83.2,"theta":-2.045,"vega":7.782,"contractSymbol":"SPXW  260617P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-17","dte":27,"type":"put","volume":34,"oi":42,"ivRaw":13.758,"delta":-0.402,"gamma":0.001,"optionHigh":105,"optionLow":80.37,"bid":80.8,"ask":82.2,"last":82.5,"theta":-2.044,"vega":7.816,"contractSymbol":"SPXW  260617P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-17","dte":27,"type":"put","volume":5,"oi":43,"ivRaw":13.614,"delta":-0.415,"gamma":0.001,"optionHigh":103.53,"optionLow":88.6,"bid":83.9,"ask":85.3,"last":88.6,"theta":-2.04,"vega":7.879,"contractSymbol":"SPXW  260617P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-17","dte":27,"type":"put","volume":24,"oi":106,"ivRaw":13.474,"delta":-0.429,"gamma":0.001,"optionHigh":115.32,"optionLow":91,"bid":87.4,"ask":88.3,"last":91,"theta":-2.034,"vega":7.933,"contractSymbol":"SPXW  260617P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-17","dte":27,"type":"put","volume":6,"oi":12,"ivRaw":13.329,"delta":-0.443,"gamma":0.001,"optionHigh":109,"optionLow":108.4,"bid":90.5,"ask":91.9,"last":109,"theta":-2.026,"vega":7.979,"contractSymbol":"SPXW  260617P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":6,"ivRaw":13.186,"delta":-0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94,"ask":95.4,"last":115.7,"theta":-2.014,"vega":8.016,"contractSymbol":"SPXW  260617P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-17","dte":27,"type":"put","volume":3,"oi":95,"ivRaw":13.114,"delta":-0.465,"gamma":0.001,"optionHigh":115.21,"optionLow":112.85,"bid":95.8,"ask":97.2,"last":113.33,"theta":-2.008,"vega":8.031,"contractSymbol":"SPXW  260617P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-17","dte":27,"type":"put","volume":20,"oi":30,"ivRaw":13.05,"delta":-0.472,"gamma":0.002,"optionHigh":99.58,"optionLow":99.55,"bid":97.7,"ask":99.1,"last":99.58,"theta":-2.002,"vega":8.042,"contractSymbol":"SPXW  260617P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-17","dte":27,"type":"put","volume":2,"oi":31,"ivRaw":12.912,"delta":-0.487,"gamma":0.002,"optionHigh":102,"optionLow":102,"bid":101.5,"ask":102.9,"last":102,"theta":-1.987,"vega":8.058,"contractSymbol":"SPXW  260617P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-17","dte":27,"type":"put","volume":14,"oi":244,"ivRaw":12.776,"delta":-0.503,"gamma":0.002,"optionHigh":126.2,"optionLow":108.26,"bid":105.7,"ask":106.7,"last":108.34,"theta":-1.968,"vega":8.062,"contractSymbol":"SPXW  260617P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-17","dte":27,"type":"put","volume":10,"oi":7,"ivRaw":12.62,"delta":-0.518,"gamma":0.002,"optionHigh":139.85,"optionLow":106.9,"bid":109.5,"ask":110.9,"last":109.31,"theta":-1.943,"vega":8.053,"contractSymbol":"SPXW  260617P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":14,"ivRaw":14.935,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":115.2,"last":181.5,"theta":-2.29,"vega":8.044,"contractSymbol":"SPXW  260617P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":6,"ivRaw":14.863,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116,"ask":117.4,"last":177.9,"theta":-2.277,"vega":8.034,"contractSymbol":"SPXW  260617P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":14.817,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":119.6,"last":143.7,"theta":-2.267,"vega":8.021,"contractSymbol":"SPXW  260617P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-17","dte":27,"type":"put","volume":9,"oi":11,"ivRaw":14.676,"delta":-0.554,"gamma":0.001,"optionHigh":119.5,"optionLow":119.5,"bid":122.7,"ask":124.2,"last":119.5,"theta":-2.238,"vega":7.988,"contractSymbol":"SPXW  260617P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-17","dte":27,"type":"put","volume":6,"oi":10,"ivRaw":14.555,"delta":-0.568,"gamma":0.001,"optionHigh":124,"optionLow":124,"bid":127.5,"ask":129,"last":124,"theta":-2.209,"vega":7.945,"contractSymbol":"SPXW  260617P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":14.447,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.6,"ask":133.9,"last":0,"theta":-2.179,"vega":7.892,"contractSymbol":"SPXW  260617P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":14.324,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":139.1,"last":0,"theta":-2.145,"vega":7.828,"contractSymbol":"SPXW  260617P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-17","dte":27,"type":"put","volume":0,"oi":20,"ivRaw":14.27,"delta":-0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":141.7,"last":170.5,"theta":-2.127,"vega":7.792,"contractSymbol":"SPXW  260617P07525000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-18","dte":28,"type":"put","volume":6629,"oi":43929,"ivRaw":13.552,"delta":-0.425,"gamma":0.001,"optionHigh":114.5,"optionLow":85.9,"bid":88,"ask":88.8,"last":90.53,"theta":-1.962,"vega":8.028,"contractSymbol":"SPX   260618P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-18","dte":28,"type":"put","volume":69,"oi":4399,"ivRaw":13.482,"delta":-0.432,"gamma":0.001,"optionHigh":116.8,"optionLow":89.47,"bid":89.6,"ask":90.5,"last":89.47,"theta":-1.957,"vega":8.053,"contractSymbol":"SPX   260618P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-18","dte":28,"type":"put","volume":81,"oi":6074,"ivRaw":13.414,"delta":-0.439,"gamma":0.001,"optionHigh":119.5,"optionLow":90.58,"bid":91.3,"ask":92.2,"last":90.58,"theta":-1.953,"vega":8.076,"contractSymbol":"SPX   260618P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-18","dte":28,"type":"put","volume":2997,"oi":6721,"ivRaw":13.341,"delta":-0.446,"gamma":0.001,"optionHigh":121,"optionLow":91.5,"bid":93,"ask":93.9,"last":94.5,"theta":-1.947,"vega":8.097,"contractSymbol":"SPX   260618P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-18","dte":28,"type":"put","volume":596,"oi":7707,"ivRaw":13.265,"delta":-0.453,"gamma":0.001,"optionHigh":123,"optionLow":95.97,"bid":94.7,"ask":95.6,"last":95.97,"theta":-1.94,"vega":8.116,"contractSymbol":"SPX   260618P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-18","dte":28,"type":"put","volume":2412,"oi":6168,"ivRaw":13.197,"delta":-0.46,"gamma":0.001,"optionHigh":125.3,"optionLow":94.48,"bid":96.5,"ask":97.4,"last":97,"theta":-1.933,"vega":8.132,"contractSymbol":"SPX   260618P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-18","dte":28,"type":"put","volume":1470,"oi":3209,"ivRaw":13.13,"delta":-0.467,"gamma":0.001,"optionHigh":125.7,"optionLow":98.7,"bid":98.3,"ask":99.3,"last":98.7,"theta":-1.926,"vega":8.145,"contractSymbol":"SPX   260618P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-18","dte":28,"type":"put","volume":685,"oi":6002,"ivRaw":13.059,"delta":-0.475,"gamma":0.001,"optionHigh":126.4,"optionLow":100.6,"bid":100.2,"ask":101.1,"last":100.6,"theta":-1.918,"vega":8.156,"contractSymbol":"SPX   260618P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-18","dte":28,"type":"put","volume":413,"oi":4591,"ivRaw":12.992,"delta":-0.482,"gamma":0.001,"optionHigh":126,"optionLow":99.8,"bid":102.1,"ask":103,"last":110,"theta":-1.91,"vega":8.165,"contractSymbol":"SPX   260618P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-18","dte":28,"type":"put","volume":37,"oi":4761,"ivRaw":12.926,"delta":-0.49,"gamma":0.002,"optionHigh":129.5,"optionLow":104.88,"bid":104,"ask":105,"last":104.88,"theta":-1.901,"vega":8.17,"contractSymbol":"SPX   260618P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-18","dte":28,"type":"put","volume":1274,"oi":11500,"ivRaw":12.854,"delta":-0.497,"gamma":0.002,"optionHigh":128.4,"optionLow":103.5,"bid":106,"ask":106.9,"last":105.71,"theta":-1.891,"vega":8.173,"contractSymbol":"SPX   260618P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-18","dte":28,"type":"put","volume":509,"oi":2763,"ivRaw":12.78,"delta":-0.505,"gamma":0.002,"optionHigh":124.5,"optionLow":106.8,"bid":108,"ask":108.9,"last":110.5,"theta":-1.879,"vega":8.172,"contractSymbol":"SPX   260618P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-18","dte":28,"type":"put","volume":980,"oi":1179,"ivRaw":12.712,"delta":-0.513,"gamma":0.002,"optionHigh":133.5,"optionLow":110,"bid":110,"ask":111,"last":110.2,"theta":-1.867,"vega":8.169,"contractSymbol":"SPX   260618P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-18","dte":28,"type":"put","volume":2586,"oi":950,"ivRaw":12.638,"delta":-0.52,"gamma":0.002,"optionHigh":141,"optionLow":111.5,"bid":112.1,"ask":113,"last":112.5,"theta":-1.854,"vega":8.162,"contractSymbol":"SPX   260618P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-18","dte":28,"type":"put","volume":1130,"oi":2618,"ivRaw":15.032,"delta":-0.521,"gamma":0.001,"optionHigh":139.1,"optionLow":110.7,"bid":114.2,"ask":115.2,"last":114.4,"theta":-2.21,"vega":8.161,"contractSymbol":"SPX   260618P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-18","dte":28,"type":"put","volume":850,"oi":1849,"ivRaw":14.964,"delta":-0.528,"gamma":0.001,"optionHigh":143.07,"optionLow":113,"bid":116.4,"ask":117.3,"last":116.97,"theta":-2.197,"vega":8.153,"contractSymbol":"SPX   260618P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-18","dte":28,"type":"put","volume":37,"oi":2665,"ivRaw":14.904,"delta":-0.535,"gamma":0.001,"optionHigh":122.5,"optionLow":116.2,"bid":118.6,"ask":119.5,"last":119.22,"theta":-2.185,"vega":8.142,"contractSymbol":"SPX   260618P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-18","dte":28,"type":"put","volume":126,"oi":324,"ivRaw":14.84,"delta":-0.541,"gamma":0.001,"optionHigh":118.5,"optionLow":118.5,"bid":120.4,"ask":122.5,"last":118.5,"theta":-2.172,"vega":8.129,"contractSymbol":"SPX   260618P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-18","dte":28,"type":"put","volume":10,"oi":1490,"ivRaw":14.778,"delta":-0.548,"gamma":0.001,"optionHigh":123.62,"optionLow":122.1,"bid":123.1,"ask":124.1,"last":122.27,"theta":-2.158,"vega":8.114,"contractSymbol":"SPX   260618P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-18","dte":28,"type":"put","volume":11,"oi":1767,"ivRaw":14.718,"delta":-0.555,"gamma":0.001,"optionHigh":153.17,"optionLow":150,"bid":125.5,"ask":126.4,"last":153.17,"theta":-2.144,"vega":8.096,"contractSymbol":"SPX   260618P07495000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-22","dte":32,"type":"put","volume":7,"oi":6,"ivRaw":13.62,"delta":-0.394,"gamma":0.001,"optionHigh":100.95,"optionLow":86.7,"bid":84.8,"ask":86.2,"last":86.7,"theta":-1.837,"vega":8.467,"contractSymbol":"SPXW  260622P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-22","dte":32,"type":"put","volume":7,"oi":78,"ivRaw":13.55,"delta":-0.4,"gamma":0.001,"optionHigh":108.89,"optionLow":101.35,"bid":86.3,"ask":87.7,"last":101.95,"theta":-1.835,"vega":8.502,"contractSymbol":"SPXW  260622P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-22","dte":32,"type":"put","volume":61,"oi":18,"ivRaw":13.481,"delta":-0.406,"gamma":0.001,"optionHigh":111.57,"optionLow":91.9,"bid":87.8,"ask":89.2,"last":91.9,"theta":-1.834,"vega":8.535,"contractSymbol":"SPXW  260622P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-22","dte":32,"type":"put","volume":59,"oi":16,"ivRaw":13.356,"delta":-0.419,"gamma":0.001,"optionHigh":114.21,"optionLow":90.1,"bid":91,"ask":92.4,"last":95.05,"theta":-1.83,"vega":8.597,"contractSymbol":"SPXW  260622P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-22","dte":32,"type":"put","volume":118,"oi":186,"ivRaw":13.205,"delta":-0.431,"gamma":0.001,"optionHigh":121.01,"optionLow":94.98,"bid":94.3,"ask":95.3,"last":98.43,"theta":-1.822,"vega":8.65,"contractSymbol":"SPXW  260622P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-22","dte":32,"type":"put","volume":49,"oi":20,"ivRaw":13.08,"delta":-0.445,"gamma":0.001,"optionHigh":123.1,"optionLow":102.41,"bid":97.5,"ask":99,"last":102.41,"theta":-1.815,"vega":8.695,"contractSymbol":"SPXW  260622P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-22","dte":32,"type":"put","volume":1,"oi":11,"ivRaw":12.945,"delta":-0.458,"gamma":0.001,"optionHigh":129.11,"optionLow":129.11,"bid":101,"ask":102.5,"last":129.11,"theta":-1.805,"vega":8.732,"contractSymbol":"SPXW  260622P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-22","dte":32,"type":"put","volume":31,"oi":56,"ivRaw":12.873,"delta":-0.465,"gamma":0.001,"optionHigh":129.21,"optionLow":108,"bid":102.8,"ask":104.2,"last":112.3,"theta":-1.798,"vega":8.746,"contractSymbol":"SPXW  260622P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-22","dte":32,"type":"put","volume":26,"oi":0,"ivRaw":12.813,"delta":-0.472,"gamma":0.001,"optionHigh":110.09,"optionLow":107.78,"bid":104.7,"ask":106.1,"last":107.78,"theta":-1.792,"vega":8.758,"contractSymbol":"SPXW  260622P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-22","dte":32,"type":"put","volume":30,"oi":0,"ivRaw":12.674,"delta":-0.486,"gamma":0.001,"optionHigh":118.77,"optionLow":112.62,"bid":108.4,"ask":109.8,"last":112.62,"theta":-1.778,"vega":8.774,"contractSymbol":"SPXW  260622P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-22","dte":32,"type":"put","volume":124,"oi":68,"ivRaw":12.528,"delta":-0.501,"gamma":0.001,"optionHigh":136.92,"optionLow":112.68,"bid":112.4,"ask":113.4,"last":112.68,"theta":-1.759,"vega":8.779,"contractSymbol":"SPXW  260622P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-22","dte":32,"type":"put","volume":47,"oi":0,"ivRaw":12.396,"delta":-0.516,"gamma":0.001,"optionHigh":143.35,"optionLow":121.49,"bid":116.2,"ask":117.8,"last":121.49,"theta":-1.74,"vega":8.773,"contractSymbol":"SPXW  260622P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.929,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.5,"ask":122,"last":0,"theta":-2.089,"vega":8.766,"contractSymbol":"SPXW  260622P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-22","dte":32,"type":"put","volume":128,"oi":115,"ivRaw":14.854,"delta":-0.529,"gamma":0.001,"optionHigh":152.05,"optionLow":123.76,"bid":122.8,"ask":123.8,"last":124.8,"theta":-2.077,"vega":8.757,"contractSymbol":"SPXW  260622P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-22","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":14.792,"delta":-0.535,"gamma":0.001,"optionHigh":127.02,"optionLow":127.02,"bid":124.6,"ask":126.3,"last":127.02,"theta":-2.066,"vega":8.746,"contractSymbol":"SPXW  260622P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.685,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.1,"ask":130.8,"last":0,"theta":-2.045,"vega":8.717,"contractSymbol":"SPXW  260622P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":99,"ivRaw":14.568,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.1,"ask":135.1,"last":154.23,"theta":-2.02,"vega":8.679,"contractSymbol":"SPXW  260622P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-22","dte":32,"type":"put","volume":1,"oi":11,"ivRaw":14.276,"delta":-0.593,"gamma":0.001,"optionHigh":169.42,"optionLow":169.42,"bid":146.4,"ask":147.8,"last":169.42,"theta":-1.951,"vega":8.541,"contractSymbol":"SPXW  260622P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-22","dte":32,"type":"put","volume":4,"oi":2,"ivRaw":14.02,"delta":-0.625,"gamma":0.001,"optionHigh":184.33,"optionLow":183.98,"bid":159.5,"ask":161.2,"last":184.33,"theta":-1.873,"vega":8.343,"contractSymbol":"SPXW  260622P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-22","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.767,"delta":-0.658,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174,"ask":175.5,"last":0,"theta":-1.783,"vega":8.08,"contractSymbol":"SPXW  260622P07575000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-23","dte":33,"type":"put","volume":1,"oi":57,"ivRaw":13.691,"delta":-0.395,"gamma":0.001,"optionHigh":104.89,"optionLow":104.89,"bid":87.2,"ask":88.6,"last":104.89,"theta":-1.819,"vega":8.609,"contractSymbol":"SPXW  260623P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-23","dte":33,"type":"put","volume":1,"oi":7,"ivRaw":13.625,"delta":-0.401,"gamma":0.001,"optionHigh":92.87,"optionLow":92.87,"bid":88.7,"ask":90.1,"last":92.87,"theta":-1.818,"vega":8.643,"contractSymbol":"SPXW  260623P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-23","dte":33,"type":"put","volume":6,"oi":16,"ivRaw":13.555,"delta":-0.408,"gamma":0.001,"optionHigh":90.61,"optionLow":90.59,"bid":90.2,"ask":91.6,"last":90.61,"theta":-1.816,"vega":8.676,"contractSymbol":"SPXW  260623P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-23","dte":33,"type":"put","volume":12,"oi":11,"ivRaw":13.419,"delta":-0.42,"gamma":0.001,"optionHigh":119.9,"optionLow":94,"bid":93.3,"ask":94.7,"last":94,"theta":-1.81,"vega":8.736,"contractSymbol":"SPXW  260623P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-23","dte":33,"type":"put","volume":30,"oi":17,"ivRaw":13.285,"delta":-0.432,"gamma":0.001,"optionHigh":119.54,"optionLow":97.17,"bid":96.5,"ask":98,"last":97.17,"theta":-1.804,"vega":8.788,"contractSymbol":"SPXW  260623P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-23","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":13.15,"delta":-0.445,"gamma":0.001,"optionHigh":123.44,"optionLow":123.44,"bid":99.9,"ask":101.3,"last":123.44,"theta":-1.795,"vega":8.833,"contractSymbol":"SPXW  260623P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.016,"delta":-0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":104.8,"last":0,"theta":-1.785,"vega":8.868,"contractSymbol":"SPXW  260623P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-23","dte":33,"type":"put","volume":25,"oi":12,"ivRaw":12.933,"delta":-0.465,"gamma":0.001,"optionHigh":108.3,"optionLow":105.2,"bid":104.9,"ask":106.6,"last":105.2,"theta":-1.777,"vega":8.883,"contractSymbol":"SPXW  260623P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.88,"delta":-0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107,"ask":108.4,"last":0,"theta":-1.772,"vega":8.895,"contractSymbol":"SPXW  260623P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.754,"delta":-0.486,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.8,"ask":112.2,"last":0,"theta":-1.759,"vega":8.911,"contractSymbol":"SPXW  260623P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":7,"ivRaw":12.615,"delta":-0.5,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.6,"ask":116.1,"last":144.2,"theta":-1.742,"vega":8.916,"contractSymbol":"SPXW  260623P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.464,"delta":-0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":120.1,"last":0,"theta":-1.72,"vega":8.91,"contractSymbol":"SPXW  260623P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":15.022,"delta":-0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.8,"ask":124.3,"last":0,"theta":-2.068,"vega":8.903,"contractSymbol":"SPXW  260623P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-23","dte":33,"type":"put","volume":11,"oi":0,"ivRaw":14.976,"delta":-0.527,"gamma":0.001,"optionHigh":129.4,"optionLow":126.26,"bid":124.8,"ask":126.4,"last":126.26,"theta":-2.06,"vega":8.895,"contractSymbol":"SPXW  260623P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.916,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.9,"ask":128.6,"last":0,"theta":-2.049,"vega":8.884,"contractSymbol":"SPXW  260623P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.789,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.5,"ask":133.1,"last":0,"theta":-2.026,"vega":8.857,"contractSymbol":"SPXW  260623P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-23","dte":33,"type":"put","volume":31,"oi":8,"ivRaw":14.682,"delta":-0.558,"gamma":0.001,"optionHigh":166.04,"optionLow":160.65,"bid":136,"ask":137.7,"last":160.65,"theta":-2.004,"vega":8.82,"contractSymbol":"SPXW  260623P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.389,"delta":-0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.4,"ask":150,"last":0,"theta":-1.936,"vega":8.688,"contractSymbol":"SPXW  260623P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.132,"delta":-0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.8,"ask":163.2,"last":0,"theta":-1.861,"vega":8.495,"contractSymbol":"SPXW  260623P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-23","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.9,"delta":-0.654,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.1,"ask":177.5,"last":0,"theta":-1.778,"vega":8.244,"contractSymbol":"SPXW  260623P07575000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-24","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":13.778,"delta":-0.397,"gamma":0.001,"optionHigh":112.08,"optionLow":108.08,"bid":89.6,"ask":91.1,"last":108.08,"theta":-1.802,"vega":8.748,"contractSymbol":"SPXW  260624P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-24","dte":34,"type":"put","volume":2,"oi":1,"ivRaw":13.712,"delta":-0.403,"gamma":0.001,"optionHigh":116.66,"optionLow":109.04,"bid":91.1,"ask":92.6,"last":109.04,"theta":-1.8,"vega":8.782,"contractSymbol":"SPXW  260624P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-24","dte":34,"type":"put","volume":2,"oi":0,"ivRaw":13.648,"delta":-0.409,"gamma":0.001,"optionHigh":113.5,"optionLow":113.5,"bid":92.7,"ask":94.1,"last":113.5,"theta":-1.799,"vega":8.814,"contractSymbol":"SPXW  260624P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-24","dte":34,"type":"put","volume":6,"oi":0,"ivRaw":13.512,"delta":-0.421,"gamma":0.001,"optionHigh":101.1,"optionLow":101.1,"bid":95.8,"ask":97.2,"last":101.1,"theta":-1.793,"vega":8.873,"contractSymbol":"SPXW  260624P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-24","dte":34,"type":"put","volume":31,"oi":25,"ivRaw":13.379,"delta":-0.433,"gamma":0.001,"optionHigh":123.17,"optionLow":102.03,"bid":99,"ask":100.5,"last":104.4,"theta":-1.787,"vega":8.924,"contractSymbol":"SPXW  260624P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.244,"delta":-0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103.8,"last":0,"theta":-1.778,"vega":8.968,"contractSymbol":"SPXW  260624P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-24","dte":34,"type":"put","volume":15,"oi":0,"ivRaw":13.112,"delta":-0.459,"gamma":0.001,"optionHigh":130.98,"optionLow":109.77,"bid":105.9,"ask":107.3,"last":109.77,"theta":-1.768,"vega":9.003,"contractSymbol":"SPXW  260624P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":2,"ivRaw":13.046,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.7,"ask":109.1,"last":141.28,"theta":-1.762,"vega":9.017,"contractSymbol":"SPXW  260624P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.983,"delta":-0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.5,"ask":111,"last":0,"theta":-1.756,"vega":9.029,"contractSymbol":"SPXW  260624P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-24","dte":34,"type":"put","volume":15,"oi":0,"ivRaw":12.853,"delta":-0.486,"gamma":0.001,"optionHigh":114.83,"optionLow":114.83,"bid":113.3,"ask":114.7,"last":114.83,"theta":-1.743,"vega":9.045,"contractSymbol":"SPXW  260624P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-24","dte":34,"type":"put","volume":69,"oi":4,"ivRaw":12.717,"delta":-0.5,"gamma":0.001,"optionHigh":129.6,"optionLow":118.61,"bid":117.1,"ask":118.6,"last":129.6,"theta":-1.726,"vega":9.051,"contractSymbol":"SPXW  260624P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.568,"delta":-0.514,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":122.6,"last":0,"theta":-1.705,"vega":9.045,"contractSymbol":"SPXW  260624P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.152,"delta":-0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.3,"ask":126.8,"last":0,"theta":-2.051,"vega":9.039,"contractSymbol":"SPXW  260624P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":9,"ivRaw":15.091,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.2,"ask":128.9,"last":171.8,"theta":-2.041,"vega":9.031,"contractSymbol":"SPXW  260624P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.048,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":131.1,"last":0,"theta":-2.033,"vega":9.021,"contractSymbol":"SPXW  260624P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.93,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.1,"ask":135.6,"last":0,"theta":-2.012,"vega":8.995,"contractSymbol":"SPXW  260624P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.799,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.7,"ask":140.2,"last":0,"theta":-1.987,"vega":8.96,"contractSymbol":"SPXW  260624P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.524,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.9,"ask":152.4,"last":0,"theta":-1.923,"vega":8.833,"contractSymbol":"SPXW  260624P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":11,"ivRaw":14.288,"delta":-0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.1,"ask":165.5,"last":211.8,"theta":-1.854,"vega":8.65,"contractSymbol":"SPXW  260624P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-24","dte":34,"type":"put","volume":0,"oi":21,"ivRaw":14.042,"delta":-0.65,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178,"ask":179.7,"last":227.1,"theta":-1.772,"vega":8.406,"contractSymbol":"SPXW  260624P07575000","inTheMoney":true},{"strike":7200,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":29,"ivRaw":16.103,"delta":-0.243,"gamma":0.001,"optionHigh":65.06,"optionLow":58.7,"bid":54.1,"ask":55.4,"last":58.7,"theta":-1.678,"vega":7.211,"contractSymbol":"SPXW  260625P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-25","dte":35,"type":"put","volume":4,"oi":13,"ivRaw":15.775,"delta":-0.262,"gamma":0.001,"optionHigh":64.72,"optionLow":57.97,"bid":58.4,"ask":59.7,"last":57.97,"theta":-1.71,"vega":7.494,"contractSymbol":"SPXW  260625P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-25","dte":35,"type":"put","volume":8,"oi":18,"ivRaw":15.448,"delta":-0.282,"gamma":0.001,"optionHigh":80.76,"optionLow":64.49,"bid":63.1,"ask":64.4,"last":64.7,"theta":-1.738,"vega":7.771,"contractSymbol":"SPXW  260625P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-25","dte":35,"type":"put","volume":8,"oi":7,"ivRaw":15.123,"delta":-0.303,"gamma":0.001,"optionHigh":86.81,"optionLow":69.44,"bid":68.3,"ask":69.5,"last":69.44,"theta":-1.762,"vega":8.04,"contractSymbol":"SPXW  260625P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":20,"ivRaw":14.79,"delta":-0.326,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":75.1,"last":92.35,"theta":-1.779,"vega":8.294,"contractSymbol":"SPXW  260625P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":4,"ivRaw":14.455,"delta":-0.35,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.8,"ask":81.2,"last":83.8,"theta":-1.79,"vega":8.53,"contractSymbol":"SPXW  260625P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":20,"ivRaw":14.119,"delta":-0.377,"gamma":0.001,"optionHigh":103.61,"optionLow":94.36,"bid":86.4,"ask":87.8,"last":94.36,"theta":-1.793,"vega":8.741,"contractSymbol":"SPXW  260625P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-25","dte":35,"type":"put","volume":3,"oi":13,"ivRaw":13.79,"delta":-0.405,"gamma":0.001,"optionHigh":118.6,"optionLow":100.8,"bid":93.7,"ask":95.1,"last":100.8,"theta":-1.789,"vega":8.92,"contractSymbol":"SPXW  260625P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-25","dte":35,"type":"put","volume":6,"oi":112,"ivRaw":13.463,"delta":-0.435,"gamma":0.001,"optionHigh":129,"optionLow":110.19,"bid":101.6,"ask":103.1,"last":110.19,"theta":-1.775,"vega":9.06,"contractSymbol":"SPXW  260625P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-25","dte":35,"type":"put","volume":1,"oi":10,"ivRaw":13.131,"delta":-0.466,"gamma":0.001,"optionHigh":111.62,"optionLow":111.62,"bid":110.3,"ask":111.7,"last":111.62,"theta":-1.75,"vega":9.15,"contractSymbol":"SPXW  260625P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-25","dte":35,"type":"put","volume":6,"oi":8,"ivRaw":12.805,"delta":-0.5,"gamma":0.001,"optionHigh":123.46,"optionLow":121.21,"bid":119.7,"ask":121.2,"last":121.21,"theta":-1.715,"vega":9.183,"contractSymbol":"SPXW  260625P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":8,"ivRaw":15.217,"delta":-0.525,"gamma":0.001,"optionHigh":152.86,"optionLow":148.11,"bid":130,"ask":131.5,"last":148.11,"theta":-2.031,"vega":9.164,"contractSymbol":"SPXW  260625P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-25","dte":35,"type":"put","volume":2,"oi":11,"ivRaw":14.926,"delta":-0.555,"gamma":0.001,"optionHigh":162.6,"optionLow":140.19,"bid":141.2,"ask":142.7,"last":140.19,"theta":-1.978,"vega":9.095,"contractSymbol":"SPXW  260625P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":14.67,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.2,"ask":154.8,"last":210.7,"theta":-1.92,"vega":8.973,"contractSymbol":"SPXW  260625P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-25","dte":35,"type":"put","volume":5,"oi":2,"ivRaw":14.405,"delta":-0.616,"gamma":0.001,"optionHigh":193.7,"optionLow":193.7,"bid":166.3,"ask":167.9,"last":193.7,"theta":-1.849,"vega":8.794,"contractSymbol":"SPXW  260625P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-25","dte":35,"type":"put","volume":9,"oi":7,"ivRaw":14.164,"delta":-0.646,"gamma":0.001,"optionHigh":208.8,"optionLow":200,"bid":180.3,"ask":181.9,"last":200,"theta":-1.771,"vega":8.558,"contractSymbol":"SPXW  260625P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-25","dte":35,"type":"put","volume":3,"oi":6,"ivRaw":13.947,"delta":-0.676,"gamma":0.001,"optionHigh":215.8,"optionLow":215.8,"bid":195.3,"ask":196.9,"last":215.8,"theta":-1.686,"vega":8.268,"contractSymbol":"SPXW  260625P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.741,"delta":-0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.3,"ask":212.7,"last":0,"theta":-1.594,"vega":7.924,"contractSymbol":"SPXW  260625P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":3,"ivRaw":13.55,"delta":-0.735,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":216.5,"ask":240.5,"last":250.5,"theta":-1.496,"vega":7.533,"contractSymbol":"SPXW  260625P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-25","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.37,"delta":-0.763,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":234.2,"ask":258.2,"last":0,"theta":-1.393,"vega":7.099,"contractSymbol":"SPXW  260625P07675000","inTheMoney":true},{"strike":7370,"expiry":"2026-06-26","dte":36,"type":"put","volume":28,"oi":112,"ivRaw":13.936,"delta":-0.399,"gamma":0.001,"optionHigh":96.6,"optionLow":94,"bid":94.1,"ask":95.5,"last":94.7,"theta":-1.759,"vega":9.015,"contractSymbol":"SPXW  260626P07370000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-26","dte":36,"type":"put","volume":41,"oi":127,"ivRaw":13.865,"delta":-0.405,"gamma":0.001,"optionHigh":121.32,"optionLow":94.81,"bid":95.8,"ask":96.7,"last":95.6,"theta":-1.757,"vega":9.048,"contractSymbol":"SPXW  260626P07375000","inTheMoney":false},{"strike":7380,"expiry":"2026-06-26","dte":36,"type":"put","volume":161,"oi":158,"ivRaw":13.797,"delta":-0.41,"gamma":0.001,"optionHigh":122.5,"optionLow":99.51,"bid":97.3,"ask":98.2,"last":99.51,"theta":-1.754,"vega":9.079,"contractSymbol":"SPXW  260626P07380000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-26","dte":36,"type":"put","volume":4,"oi":63,"ivRaw":13.679,"delta":-0.422,"gamma":0.001,"optionHigh":125.79,"optionLow":101.5,"bid":100.3,"ask":101.7,"last":101.5,"theta":-1.75,"vega":9.137,"contractSymbol":"SPXW  260626P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-26","dte":36,"type":"put","volume":191,"oi":970,"ivRaw":13.538,"delta":-0.434,"gamma":0.001,"optionHigh":131.76,"optionLow":101.96,"bid":103.7,"ask":104.6,"last":104.61,"theta":-1.742,"vega":9.187,"contractSymbol":"SPXW  260626P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":71,"ivRaw":13.416,"delta":-0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":108.3,"last":125.57,"theta":-1.734,"vega":9.23,"contractSymbol":"SPXW  260626P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-26","dte":36,"type":"put","volume":4,"oi":122,"ivRaw":13.282,"delta":-0.459,"gamma":0.001,"optionHigh":133.41,"optionLow":108.46,"bid":110.4,"ask":111.7,"last":116.96,"theta":-1.723,"vega":9.265,"contractSymbol":"SPXW  260626P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-26","dte":36,"type":"put","volume":377,"oi":94,"ivRaw":13.207,"delta":-0.465,"gamma":0.001,"optionHigh":140.63,"optionLow":108.96,"bid":112.3,"ask":113.2,"last":113.71,"theta":-1.716,"vega":9.279,"contractSymbol":"SPXW  260626P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-26","dte":36,"type":"put","volume":1,"oi":22,"ivRaw":13.145,"delta":-0.471,"gamma":0.001,"optionHigh":116.46,"optionLow":116.46,"bid":113.9,"ask":115.3,"last":116.46,"theta":-1.71,"vega":9.291,"contractSymbol":"SPXW  260626P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-26","dte":36,"type":"put","volume":15,"oi":20,"ivRaw":13.015,"delta":-0.484,"gamma":0.001,"optionHigh":139.2,"optionLow":117.15,"bid":117.5,"ask":119.1,"last":117.15,"theta":-1.697,"vega":9.308,"contractSymbol":"SPXW  260626P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-26","dte":36,"type":"put","volume":205,"oi":373,"ivRaw":12.884,"delta":-0.498,"gamma":0.001,"optionHigh":149.59,"optionLow":121.56,"bid":121.7,"ask":122.6,"last":123.18,"theta":-1.681,"vega":9.315,"contractSymbol":"SPXW  260626P07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-26","dte":36,"type":"put","volume":18,"oi":20,"ivRaw":12.757,"delta":-0.511,"gamma":0.001,"optionHigh":140.4,"optionLow":125.56,"bid":125.5,"ask":126.9,"last":128.34,"theta":-1.664,"vega":9.312,"contractSymbol":"SPXW  260626P07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":93,"ivRaw":12.625,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":131,"last":154.17,"theta":-1.644,"vega":9.297,"contractSymbol":"SPXW  260626P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-26","dte":36,"type":"put","volume":321,"oi":396,"ivRaw":15.366,"delta":-0.523,"gamma":0.001,"optionHigh":142.52,"optionLow":132.26,"bid":131.9,"ask":132.8,"last":132.4,"theta":-2.001,"vega":9.3,"contractSymbol":"SPXW  260626P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-26","dte":36,"type":"put","volume":9,"oi":15,"ivRaw":15.316,"delta":-0.528,"gamma":0.001,"optionHigh":135.7,"optionLow":130.88,"bid":133.6,"ask":135.3,"last":135.7,"theta":-1.993,"vega":9.291,"contractSymbol":"SPXW  260626P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":8,"ivRaw":15.189,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.1,"ask":139.7,"last":134.5,"theta":-1.971,"vega":9.268,"contractSymbol":"SPXW  260626P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-26","dte":36,"type":"put","volume":285,"oi":477,"ivRaw":15.065,"delta":-0.552,"gamma":0.001,"optionHigh":175.31,"optionLow":141.75,"bid":142.9,"ask":143.9,"last":143.72,"theta":-1.948,"vega":9.237,"contractSymbol":"SPXW  260626P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":12,"ivRaw":14.96,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.5,"ask":148.9,"last":178.9,"theta":-1.926,"vega":9.197,"contractSymbol":"SPXW  260626P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-26","dte":36,"type":"put","volume":0,"oi":6,"ivRaw":14.853,"delta":-0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.2,"ask":153.7,"last":207.73,"theta":-1.902,"vega":9.149,"contractSymbol":"SPXW  260626P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-26","dte":36,"type":"put","volume":7,"oi":84,"ivRaw":14.8,"delta":-0.581,"gamma":0.001,"optionHigh":157.4,"optionLow":157.4,"bid":154.8,"ask":156.2,"last":157.4,"theta":-1.89,"vega":9.122,"contractSymbol":"SPXW  260626P07525000","inTheMoney":true},{"strike":7200,"expiry":"2026-06-29","dte":39,"type":"put","volume":21,"oi":131,"ivRaw":15.878,"delta":-0.251,"gamma":0.001,"optionHigh":69.57,"optionLow":59.93,"bid":58.9,"ask":60.1,"last":59.93,"theta":-1.592,"vega":7.743,"contractSymbol":"SPXW  260629P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-29","dte":39,"type":"put","volume":8,"oi":43,"ivRaw":15.558,"delta":-0.269,"gamma":0.001,"optionHigh":81.05,"optionLow":74.47,"bid":63.3,"ask":64.5,"last":74.76,"theta":-1.618,"vega":8.025,"contractSymbol":"SPXW  260629P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-29","dte":39,"type":"put","volume":4,"oi":70,"ivRaw":15.246,"delta":-0.289,"gamma":0.001,"optionHigh":86.85,"optionLow":69.45,"bid":68.1,"ask":69.4,"last":69.45,"theta":-1.642,"vega":8.301,"contractSymbol":"SPXW  260629P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-29","dte":39,"type":"put","volume":2,"oi":66,"ivRaw":14.937,"delta":-0.31,"gamma":0.001,"optionHigh":74.44,"optionLow":73.48,"bid":73.4,"ask":74.7,"last":73.48,"theta":-1.661,"vega":8.568,"contractSymbol":"SPXW  260629P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-29","dte":39,"type":"put","volume":16,"oi":86,"ivRaw":14.604,"delta":-0.332,"gamma":0.001,"optionHigh":94.4,"optionLow":79.03,"bid":78.9,"ask":80.3,"last":80.76,"theta":-1.673,"vega":8.819,"contractSymbol":"SPXW  260629P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-29","dte":39,"type":"put","volume":12,"oi":55,"ivRaw":14.288,"delta":-0.355,"gamma":0.001,"optionHigh":90.03,"optionLow":86.15,"bid":85.1,"ask":86.5,"last":86.31,"theta":-1.681,"vega":9.052,"contractSymbol":"SPXW  260629P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-29","dte":39,"type":"put","volume":14,"oi":47,"ivRaw":13.951,"delta":-0.381,"gamma":0.001,"optionHigh":116.07,"optionLow":101.94,"bid":91.8,"ask":92.9,"last":107.96,"theta":-1.68,"vega":9.258,"contractSymbol":"SPXW  260629P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-29","dte":39,"type":"put","volume":10,"oi":111,"ivRaw":13.645,"delta":-0.408,"gamma":0.001,"optionHigh":116.08,"optionLow":116.08,"bid":99.1,"ask":100.5,"last":116.08,"theta":-1.675,"vega":9.435,"contractSymbol":"SPXW  260629P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-29","dte":39,"type":"put","volume":8,"oi":135,"ivRaw":13.326,"delta":-0.436,"gamma":0.001,"optionHigh":128.86,"optionLow":106.32,"bid":107,"ask":108.5,"last":108.48,"theta":-1.661,"vega":9.572,"contractSymbol":"SPXW  260629P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-29","dte":39,"type":"put","volume":35,"oi":70,"ivRaw":12.982,"delta":-0.467,"gamma":0.001,"optionHigh":136.53,"optionLow":117.78,"bid":115.6,"ask":116.7,"last":117.78,"theta":-1.635,"vega":9.661,"contractSymbol":"SPXW  260629P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-29","dte":39,"type":"put","volume":2,"oi":31,"ivRaw":12.671,"delta":-0.499,"gamma":0.001,"optionHigh":149.14,"optionLow":123.88,"bid":124.7,"ask":126.5,"last":123.88,"theta":-1.603,"vega":9.695,"contractSymbol":"SPXW  260629P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":23,"ivRaw":15.266,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.2,"ask":136.7,"last":159.67,"theta":-1.925,"vega":9.679,"contractSymbol":"SPXW  260629P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-29","dte":39,"type":"put","volume":1,"oi":36,"ivRaw":14.95,"delta":-0.551,"gamma":0.001,"optionHigh":170.04,"optionLow":170.04,"bid":146.2,"ask":147.7,"last":170.04,"theta":-1.874,"vega":9.616,"contractSymbol":"SPXW  260629P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":2,"ivRaw":14.698,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.1,"ask":159.6,"last":186.4,"theta":-1.822,"vega":9.503,"contractSymbol":"SPXW  260629P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":5,"ivRaw":14.425,"delta":-0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.8,"ask":172.4,"last":204.2,"theta":-1.758,"vega":9.335,"contractSymbol":"SPXW  260629P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":2,"ivRaw":14.196,"delta":-0.637,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.7,"ask":186.1,"last":207.42,"theta":-1.69,"vega":9.114,"contractSymbol":"SPXW  260629P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":6,"ivRaw":14,"delta":-0.666,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.1,"ask":200.8,"last":228.68,"theta":-1.617,"vega":8.841,"contractSymbol":"SPXW  260629P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-29","dte":39,"type":"put","volume":4,"oi":4,"ivRaw":13.784,"delta":-0.695,"gamma":0.001,"optionHigh":215,"optionLow":215,"bid":214.8,"ask":216.3,"last":215,"theta":-1.535,"vega":8.514,"contractSymbol":"SPXW  260629P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":1,"ivRaw":13.592,"delta":-0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219.7,"ask":243.7,"last":269.36,"theta":-1.448,"vega":8.14,"contractSymbol":"SPXW  260629P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-29","dte":39,"type":"put","volume":0,"oi":4,"ivRaw":13.426,"delta":-0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":236.9,"ask":260.9,"last":286.23,"theta":-1.359,"vega":7.727,"contractSymbol":"SPXW  260629P07675000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-30","dte":40,"type":"put","volume":284,"oi":1459,"ivRaw":13.391,"delta":-0.438,"gamma":0.001,"optionHigh":136.6,"optionLow":108.27,"bid":109.9,"ask":110.8,"last":110,"theta":-1.658,"vega":9.7,"contractSymbol":"SPXW  260630P07400000","inTheMoney":false},{"strike":7405,"expiry":"2026-06-30","dte":40,"type":"put","volume":14,"oi":16,"ivRaw":13.329,"delta":-0.444,"gamma":0.001,"optionHigh":137.6,"optionLow":111.4,"bid":111.4,"ask":112.7,"last":113.5,"theta":-1.654,"vega":9.721,"contractSymbol":"SPXW  260630P07405000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-30","dte":40,"type":"put","volume":2,"oi":44,"ivRaw":13.265,"delta":-0.45,"gamma":0.001,"optionHigh":131.5,"optionLow":130.3,"bid":113.1,"ask":114.4,"last":131.5,"theta":-1.65,"vega":9.74,"contractSymbol":"SPXW  260630P07410000","inTheMoney":false},{"strike":7415,"expiry":"2026-06-30","dte":40,"type":"put","volume":1,"oi":11,"ivRaw":13.203,"delta":-0.456,"gamma":0.001,"optionHigh":132.7,"optionLow":132.7,"bid":114.8,"ask":116.2,"last":132.7,"theta":-1.645,"vega":9.758,"contractSymbol":"SPXW  260630P07415000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":48,"ivRaw":13.139,"delta":-0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":117.9,"last":135.37,"theta":-1.64,"vega":9.773,"contractSymbol":"SPXW  260630P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-30","dte":40,"type":"put","volume":14,"oi":86,"ivRaw":13.076,"delta":-0.468,"gamma":0.001,"optionHigh":146.7,"optionLow":119.83,"bid":118.4,"ask":119.7,"last":119.83,"theta":-1.635,"vega":9.786,"contractSymbol":"SPXW  260630P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-30","dte":40,"type":"put","volume":12,"oi":31,"ivRaw":13.01,"delta":-0.474,"gamma":0.001,"optionHigh":148.44,"optionLow":120.93,"bid":120.2,"ask":121.5,"last":120.93,"theta":-1.629,"vega":9.797,"contractSymbol":"SPXW  260630P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-30","dte":40,"type":"put","volume":3,"oi":18,"ivRaw":12.95,"delta":-0.48,"gamma":0.001,"optionHigh":144.38,"optionLow":122.86,"bid":122,"ask":123.4,"last":122.86,"theta":-1.624,"vega":9.806,"contractSymbol":"SPXW  260630P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-30","dte":40,"type":"put","volume":65,"oi":37,"ivRaw":12.888,"delta":-0.487,"gamma":0.001,"optionHigh":137.4,"optionLow":125,"bid":123.9,"ask":125.3,"last":128.2,"theta":-1.618,"vega":9.812,"contractSymbol":"SPXW  260630P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-30","dte":40,"type":"put","volume":6,"oi":20,"ivRaw":12.824,"delta":-0.493,"gamma":0.001,"optionHigh":131.4,"optionLow":126.99,"bid":125.8,"ask":127.2,"last":126.99,"theta":-1.611,"vega":9.816,"contractSymbol":"SPXW  260630P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-30","dte":40,"type":"put","volume":165,"oi":390,"ivRaw":12.756,"delta":-0.499,"gamma":0.001,"optionHigh":139.12,"optionLow":127.55,"bid":127.9,"ask":128.9,"last":132.49,"theta":-1.603,"vega":9.817,"contractSymbol":"SPXW  260630P07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":4,"ivRaw":12.687,"delta":-0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":131.1,"last":168.7,"theta":-1.594,"vega":9.816,"contractSymbol":"SPXW  260630P07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":66,"ivRaw":12.623,"delta":-0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":133.1,"last":180.72,"theta":-1.586,"vega":9.813,"contractSymbol":"SPXW  260630P07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":5,"ivRaw":12.566,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":135.1,"last":160.8,"theta":-1.578,"vega":9.806,"contractSymbol":"SPXW  260630P07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":14,"ivRaw":12.495,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.7,"ask":137.2,"last":168.6,"theta":-1.568,"vega":9.797,"contractSymbol":"SPXW  260630P07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-30","dte":40,"type":"put","volume":3,"oi":80,"ivRaw":15.378,"delta":-0.523,"gamma":0.001,"optionHigh":138.6,"optionLow":138.6,"bid":137.8,"ask":139.3,"last":138.6,"theta":-1.924,"vega":9.802,"contractSymbol":"SPXW  260630P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":20,"ivRaw":15.335,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":141.4,"last":173,"theta":-1.918,"vega":9.793,"contractSymbol":"SPXW  260630P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":11,"ivRaw":15.278,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142,"ask":143.6,"last":171.4,"theta":-1.909,"vega":9.783,"contractSymbol":"SPXW  260630P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-30","dte":40,"type":"put","volume":40,"oi":134,"ivRaw":15.214,"delta":-0.539,"gamma":0.001,"optionHigh":145.77,"optionLow":143.37,"bid":144.3,"ask":145.8,"last":144.3,"theta":-1.899,"vega":9.77,"contractSymbol":"SPXW  260630P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-30","dte":40,"type":"put","volume":0,"oi":7,"ivRaw":15.151,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.7,"ask":148,"last":141.7,"theta":-1.889,"vega":9.756,"contractSymbol":"SPXW  260630P07495000","inTheMoney":true},{"strike":7200,"expiry":"2026-07-02","dte":42,"type":"put","volume":23,"oi":12,"ivRaw":16.145,"delta":-0.26,"gamma":0.001,"optionHigh":82.81,"optionLow":66.49,"bid":65.2,"ask":66.5,"last":67.5,"theta":-1.576,"vega":8.185,"contractSymbol":"SPXW  260702P07200000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-02","dte":42,"type":"put","volume":6,"oi":33,"ivRaw":15.836,"delta":-0.278,"gamma":0.001,"optionHigh":84.64,"optionLow":74.4,"bid":69.8,"ask":71.1,"last":74.4,"theta":-1.598,"vega":8.457,"contractSymbol":"SPXW  260702P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-02","dte":42,"type":"put","volume":17,"oi":8,"ivRaw":15.524,"delta":-0.296,"gamma":0.001,"optionHigh":93.2,"optionLow":75.03,"bid":74.7,"ask":76.1,"last":75.03,"theta":-1.616,"vega":8.722,"contractSymbol":"SPXW  260702P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-02","dte":42,"type":"put","volume":9,"oi":83,"ivRaw":15.212,"delta":-0.316,"gamma":0.001,"optionHigh":99.32,"optionLow":80.37,"bid":80,"ask":81.5,"last":80.37,"theta":-1.63,"vega":8.977,"contractSymbol":"SPXW  260702P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-02","dte":42,"type":"put","volume":488,"oi":6,"ivRaw":14.895,"delta":-0.338,"gamma":0.001,"optionHigh":101.21,"optionLow":87.09,"bid":85.8,"ask":87.2,"last":87.88,"theta":-1.639,"vega":9.218,"contractSymbol":"SPXW  260702P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-02","dte":42,"type":"put","volume":1,"oi":125,"ivRaw":14.58,"delta":-0.36,"gamma":0.001,"optionHigh":115.27,"optionLow":115.27,"bid":92,"ask":93.5,"last":115.27,"theta":-1.643,"vega":9.44,"contractSymbol":"SPXW  260702P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-02","dte":42,"type":"put","volume":4,"oi":39,"ivRaw":14.264,"delta":-0.384,"gamma":0.001,"optionHigh":114.45,"optionLow":99.86,"bid":98.8,"ask":100.2,"last":99.86,"theta":-1.641,"vega":9.638,"contractSymbol":"SPXW  260702P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-02","dte":42,"type":"put","volume":45,"oi":13,"ivRaw":13.934,"delta":-0.41,"gamma":0.001,"optionHigh":132.55,"optionLow":106.25,"bid":105.8,"ask":107.6,"last":106.84,"theta":-1.63,"vega":9.805,"contractSymbol":"SPXW  260702P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-02","dte":42,"type":"put","volume":97,"oi":132,"ivRaw":13.633,"delta":-0.437,"gamma":0.001,"optionHigh":140.31,"optionLow":114.8,"bid":114,"ask":115.5,"last":114.8,"theta":-1.616,"vega":9.938,"contractSymbol":"SPXW  260702P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-02","dte":42,"type":"put","volume":37,"oi":218,"ivRaw":13.319,"delta":-0.465,"gamma":0.001,"optionHigh":150.78,"optionLow":138.58,"bid":122.6,"ask":124.1,"last":144.91,"theta":-1.592,"vega":10.026,"contractSymbol":"SPXW  260702P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-02","dte":42,"type":"put","volume":85,"oi":186,"ivRaw":13.008,"delta":-0.495,"gamma":0.001,"optionHigh":155.86,"optionLow":133.31,"bid":131.9,"ask":133.4,"last":136.2,"theta":-1.561,"vega":10.063,"contractSymbol":"SPXW  260702P07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-02","dte":42,"type":"put","volume":4,"oi":0,"ivRaw":12.692,"delta":-0.527,"gamma":0.001,"optionHigh":161.25,"optionLow":140.98,"bid":141.9,"ask":143.5,"last":142.09,"theta":-1.518,"vega":10.041,"contractSymbol":"SPXW  260702P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":1,"ivRaw":15.421,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.7,"ask":154.3,"last":178.18,"theta":-1.839,"vega":10.003,"contractSymbol":"SPXW  260702P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":15.155,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.4,"ask":166.1,"last":0,"theta":-1.789,"vega":9.905,"contractSymbol":"SPXW  260702P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.903,"delta":-0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.9,"ask":178.5,"last":0,"theta":-1.732,"vega":9.759,"contractSymbol":"SPXW  260702P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.674,"delta":-0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.3,"ask":191.8,"last":0,"theta":-1.67,"vega":9.564,"contractSymbol":"SPXW  260702P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.448,"delta":-0.653,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":204.3,"ask":206,"last":0,"theta":-1.6,"vega":9.319,"contractSymbol":"SPXW  260702P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.242,"delta":-0.68,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219.4,"ask":221.1,"last":0,"theta":-1.526,"vega":9.026,"contractSymbol":"SPXW  260702P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":14.051,"delta":-0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":235.6,"ask":237,"last":0,"theta":-1.447,"vega":8.687,"contractSymbol":"SPXW  260702P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-02","dte":42,"type":"put","volume":0,"oi":0,"ivRaw":13.866,"delta":-0.732,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240.7,"ask":264.7,"last":0,"theta":-1.363,"vega":8.305,"contractSymbol":"SPXW  260702P07675000","inTheMoney":true}],"fetchedAt":"2026-05-21T22:07:23.438Z","delayMinutes":0,"source":"schwab","cached":true}