{"ticker":"SPX","spot":7482.71,"expirations":["2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-21"],"contracts":[{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"call","volume":16370,"oi":123,"ivRaw":32.734,"delta":0.996,"gamma":0.001,"optionHigh":52.09,"optionLow":9.9,"bid":47.5,"ask":49.5,"last":47.5,"theta":-0.699,"vega":0.007,"contractSymbol":"SPXW  260708C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"call","volume":29492,"oi":106,"ivRaw":29.685,"delta":0.995,"gamma":0.001,"optionHigh":47.99,"optionLow":8.1,"bid":42.5,"ask":44.5,"last":42.4,"theta":-0.699,"vega":0.008,"contractSymbol":"SPXW  260708C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"call","volume":25094,"oi":128,"ivRaw":26.607,"delta":0.995,"gamma":0.001,"optionHigh":43.42,"optionLow":6.6,"bid":37.5,"ask":39.5,"last":37.5,"theta":-0.699,"vega":0.009,"contractSymbol":"SPXW  260708C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"call","volume":50604,"oi":596,"ivRaw":23.445,"delta":0.994,"gamma":0.001,"optionHigh":38.7,"optionLow":5.1,"bid":32.5,"ask":34.5,"last":32.3,"theta":-0.698,"vega":0.009,"contractSymbol":"SPXW  260708C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"call","volume":33817,"oi":169,"ivRaw":20.316,"delta":0.993,"gamma":0.002,"optionHigh":33.9,"optionLow":4.1,"bid":27.5,"ask":29.5,"last":27.7,"theta":-0.698,"vega":0.01,"contractSymbol":"SPXW  260708C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"call","volume":57476,"oi":153,"ivRaw":17.185,"delta":0.992,"gamma":0.002,"optionHigh":30,"optionLow":3.2,"bid":22.5,"ask":24.4,"last":22.8,"theta":-0.699,"vega":0.012,"contractSymbol":"SPXW  260708C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"call","volume":56078,"oi":273,"ivRaw":13.895,"delta":0.991,"gamma":0.003,"optionHigh":25.49,"optionLow":2.47,"bid":17.5,"ask":19.2,"last":17.9,"theta":-0.699,"vega":0.014,"contractSymbol":"SPXW  260708C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"call","volume":90509,"oi":485,"ivRaw":10.524,"delta":0.988,"gamma":0.005,"optionHigh":21.7,"optionLow":1.9,"bid":12.5,"ask":14,"last":12.63,"theta":-0.699,"vega":0.018,"contractSymbol":"SPXW  260708C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"call","volume":104969,"oi":778,"ivRaw":7.025,"delta":0.983,"gamma":0.011,"optionHigh":18.9,"optionLow":1.45,"bid":7.5,"ask":9,"last":8.8,"theta":-0.699,"vega":0.024,"contractSymbol":"SPXW  260708C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"call","volume":153115,"oi":319,"ivRaw":3.757,"delta":0.945,"gamma":0.053,"optionHigh":16.3,"optionLow":0.8,"bid":2.5,"ask":3.6,"last":2.85,"theta":-0.724,"vega":0.063,"contractSymbol":"SPXW  260708C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"call","volume":133175,"oi":428,"ivRaw":3.306,"delta":0.194,"gamma":0.147,"optionHigh":13.9,"optionLow":0.05,"bid":0.1,"ask":0.3,"last":0.15,"theta":-0.2,"vega":0.155,"contractSymbol":"SPXW  260708C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"call","volume":116619,"oi":835,"ivRaw":5.74,"delta":0.021,"gamma":0.015,"optionHigh":11.71,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.028,"contractSymbol":"SPXW  260708C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"call","volume":74800,"oi":945,"ivRaw":9.295,"delta":0.014,"gamma":0.007,"optionHigh":9.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.02,"contractSymbol":"SPXW  260708C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"call","volume":156511,"oi":3546,"ivRaw":12.679,"delta":0.01,"gamma":0.004,"optionHigh":8.1,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW  260708C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"call","volume":54892,"oi":771,"ivRaw":15.982,"delta":0.008,"gamma":0.003,"optionHigh":6.6,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW  260708C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"call","volume":48295,"oi":979,"ivRaw":19.128,"delta":0.007,"gamma":0.002,"optionHigh":5.3,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW  260708C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":0,"type":"call","volume":34747,"oi":688,"ivRaw":22.251,"delta":0.006,"gamma":0.001,"optionHigh":4.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260708C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":0,"type":"call","volume":34021,"oi":1113,"ivRaw":25.387,"delta":0.005,"gamma":0.001,"optionHigh":3.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260708C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":0,"type":"call","volume":25005,"oi":3332,"ivRaw":28.442,"delta":0.005,"gamma":0.001,"optionHigh":2.6,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260708C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":0,"type":"call","volume":24676,"oi":1656,"ivRaw":31.462,"delta":0.004,"gamma":0.001,"optionHigh":2.05,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.04,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260708C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"call","volume":661,"oi":73,"ivRaw":16.065,"delta":0.693,"gamma":0.006,"optionHigh":59.4,"optionLow":24.4,"bid":44.5,"ask":44.9,"last":48.59,"theta":4.145,"vega":1.362,"contractSymbol":"SPXW  260709C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"call","volume":1575,"oi":63,"ivRaw":15.806,"delta":0.666,"gamma":0.006,"optionHigh":55.3,"optionLow":21.8,"bid":40.8,"ask":41.2,"last":44.69,"theta":2.895,"vega":1.41,"contractSymbol":"SPXW  260709C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"call","volume":1023,"oi":91,"ivRaw":15.598,"delta":0.638,"gamma":0.006,"optionHigh":51.3,"optionLow":19.3,"bid":37.2,"ask":37.6,"last":41.72,"theta":1.446,"vega":1.453,"contractSymbol":"SPXW  260709C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"call","volume":3503,"oi":190,"ivRaw":15.399,"delta":0.608,"gamma":0.006,"optionHigh":48.6,"optionLow":17,"bid":33.7,"ask":34.2,"last":38.95,"theta":-0.154,"vega":1.49,"contractSymbol":"SPXW  260709C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"call","volume":1555,"oi":77,"ivRaw":15.199,"delta":0.576,"gamma":0.007,"optionHigh":45,"optionLow":15,"bid":30.5,"ask":30.9,"last":36.15,"theta":-1.895,"vega":1.519,"contractSymbol":"SPXW  260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"call","volume":2712,"oi":216,"ivRaw":14.965,"delta":0.544,"gamma":0.007,"optionHigh":40.75,"optionLow":13.5,"bid":27.3,"ask":27.8,"last":31.6,"theta":-3.745,"vega":1.539,"contractSymbol":"SPXW  260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"call","volume":3438,"oi":113,"ivRaw":14.82,"delta":0.51,"gamma":0.007,"optionHigh":36.2,"optionLow":11.7,"bid":24.4,"ask":24.8,"last":27.45,"theta":-5.905,"vega":1.548,"contractSymbol":"SPXW  260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"call","volume":3973,"oi":115,"ivRaw":15.036,"delta":0.475,"gamma":0.007,"optionHigh":33.5,"optionLow":9.9,"bid":21.6,"ask":22,"last":25.6,"theta":-8.781,"vega":1.546,"contractSymbol":"SPXW  260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"call","volume":6427,"oi":432,"ivRaw":14.828,"delta":0.441,"gamma":0.007,"optionHigh":30.3,"optionLow":8.75,"bid":19,"ask":19.4,"last":23.07,"theta":-11.181,"vega":1.532,"contractSymbol":"SPXW  260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"call","volume":5153,"oi":194,"ivRaw":14.636,"delta":0.406,"gamma":0.007,"optionHigh":27.2,"optionLow":7.5,"bid":16.6,"ask":17,"last":20.2,"theta":-13.79,"vega":1.506,"contractSymbol":"SPXW  260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"call","volume":4431,"oi":588,"ivRaw":14.454,"delta":0.37,"gamma":0.007,"optionHigh":24.4,"optionLow":6.5,"bid":14.3,"ask":14.7,"last":17.7,"theta":-14.3,"vega":1.467,"contractSymbol":"SPXW  260709C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"call","volume":7266,"oi":222,"ivRaw":14.249,"delta":0.335,"gamma":0.007,"optionHigh":21.4,"optionLow":5.5,"bid":12.3,"ask":12.6,"last":15.28,"theta":-12.25,"vega":1.416,"contractSymbol":"SPXW  260709C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"call","volume":2433,"oi":678,"ivRaw":14.09,"delta":0.301,"gamma":0.006,"optionHigh":18.7,"optionLow":4.7,"bid":10.4,"ask":10.7,"last":13.1,"theta":-10.45,"vega":1.353,"contractSymbol":"SPXW  260709C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"call","volume":15388,"oi":1957,"ivRaw":13.87,"delta":0.267,"gamma":0.006,"optionHigh":16.3,"optionLow":3.8,"bid":8.9,"ask":9.1,"last":11.12,"theta":-8.75,"vega":1.278,"contractSymbol":"SPXW  260709C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"call","volume":5856,"oi":285,"ivRaw":13.744,"delta":0.235,"gamma":0.006,"optionHigh":14,"optionLow":3.2,"bid":7.3,"ask":7.6,"last":9.4,"theta":-7.346,"vega":1.195,"contractSymbol":"SPXW  260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"call","volume":5054,"oi":1123,"ivRaw":13.563,"delta":0.205,"gamma":0.005,"optionHigh":11.7,"optionLow":2.73,"bid":6,"ask":6.3,"last":7.77,"theta":-6.046,"vega":1.103,"contractSymbol":"SPXW  260709C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":1,"type":"call","volume":4678,"oi":253,"ivRaw":13.416,"delta":0.176,"gamma":0.005,"optionHigh":10.2,"optionLow":2.3,"bid":4.9,"ask":5.1,"last":6.5,"theta":-4.946,"vega":1.006,"contractSymbol":"SPXW  260709C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":1,"type":"call","volume":5300,"oi":782,"ivRaw":13.211,"delta":0.149,"gamma":0.005,"optionHigh":8.6,"optionLow":1.9,"bid":3.9,"ask":4.2,"last":5.15,"theta":-3.946,"vega":0.902,"contractSymbol":"SPXW  260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":1,"type":"call","volume":6321,"oi":1148,"ivRaw":13.131,"delta":0.126,"gamma":0.004,"optionHigh":7.4,"optionLow":1.55,"bid":3.1,"ask":3.3,"last":4.2,"theta":-3.196,"vega":0.805,"contractSymbol":"SPXW  260709C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":1,"type":"call","volume":4286,"oi":427,"ivRaw":12.887,"delta":0.103,"gamma":0.004,"optionHigh":6.05,"optionLow":1.3,"bid":2.45,"ask":2.6,"last":3.36,"theta":-2.45,"vega":0.697,"contractSymbol":"SPXW  260709C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"call","volume":578,"oi":103,"ivRaw":15.489,"delta":0.647,"gamma":0.004,"optionHigh":67.9,"optionLow":33.95,"bid":54,"ask":54.5,"last":59.98,"theta":-3.318,"vega":2.044,"contractSymbol":"SPXW  260710C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"call","volume":719,"oi":355,"ivRaw":15.305,"delta":0.626,"gamma":0.004,"optionHigh":61.7,"optionLow":31.15,"bid":50.5,"ask":50.9,"last":56.72,"theta":-3.667,"vega":2.084,"contractSymbol":"SPXW  260710C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"call","volume":593,"oi":140,"ivRaw":15.098,"delta":0.605,"gamma":0.005,"optionHigh":57.7,"optionLow":29.1,"bid":47,"ask":47.4,"last":52.67,"theta":-3.979,"vega":2.119,"contractSymbol":"SPXW  260710C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"call","volume":2066,"oi":2289,"ivRaw":14.933,"delta":0.583,"gamma":0.005,"optionHigh":56.1,"optionLow":26.25,"bid":43.6,"ask":44.1,"last":47.99,"theta":-4.295,"vega":2.149,"contractSymbol":"SPXW  260710C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"call","volume":445,"oi":180,"ivRaw":14.722,"delta":0.56,"gamma":0.005,"optionHigh":52.1,"optionLow":24,"bid":40.4,"ask":40.8,"last":48.8,"theta":-4.549,"vega":2.172,"contractSymbol":"SPXW  260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"call","volume":733,"oi":510,"ivRaw":14.549,"delta":0.536,"gamma":0.005,"optionHigh":48.5,"optionLow":21.9,"bid":37.2,"ask":37.6,"last":42.08,"theta":-4.798,"vega":2.188,"contractSymbol":"SPXW  260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"call","volume":596,"oi":780,"ivRaw":14.366,"delta":0.511,"gamma":0.005,"optionHigh":45,"optionLow":19.9,"bid":34.2,"ask":34.6,"last":43.3,"theta":-5.002,"vega":2.196,"contractSymbol":"SPXW  260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"call","volume":1219,"oi":2090,"ivRaw":14.875,"delta":0.486,"gamma":0.005,"optionHigh":41.1,"optionLow":17.48,"bid":31.3,"ask":31.7,"last":35.18,"theta":-5.613,"vega":2.196,"contractSymbol":"SPXW  260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"call","volume":1518,"oi":1624,"ivRaw":14.672,"delta":0.462,"gamma":0.005,"optionHigh":38.7,"optionLow":15.8,"bid":28.5,"ask":28.9,"last":32.15,"theta":-5.704,"vega":2.188,"contractSymbol":"SPXW  260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"call","volume":2080,"oi":432,"ivRaw":14.501,"delta":0.436,"gamma":0.005,"optionHigh":35.8,"optionLow":14.31,"bid":25.9,"ask":26.3,"last":28.2,"theta":-5.768,"vega":2.17,"contractSymbol":"SPXW  260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"call","volume":990,"oi":308,"ivRaw":14.319,"delta":0.411,"gamma":0.005,"optionHigh":32.7,"optionLow":12.86,"bid":23.4,"ask":23.8,"last":24.94,"theta":-5.777,"vega":2.143,"contractSymbol":"SPXW  260710C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"call","volume":1347,"oi":837,"ivRaw":14.165,"delta":0.385,"gamma":0.005,"optionHigh":29.2,"optionLow":10.9,"bid":21.1,"ask":21.4,"last":23.8,"theta":-5.751,"vega":2.107,"contractSymbol":"SPXW  260710C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"call","volume":849,"oi":824,"ivRaw":13.996,"delta":0.359,"gamma":0.005,"optionHigh":26.49,"optionLow":9.9,"bid":18.9,"ask":19.2,"last":20.85,"theta":-5.664,"vega":2.061,"contractSymbol":"SPXW  260710C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"call","volume":7285,"oi":4991,"ivRaw":13.832,"delta":0.334,"gamma":0.005,"optionHigh":24.18,"optionLow":8.5,"bid":16.8,"ask":17.1,"last":19.4,"theta":-5.53,"vega":2.005,"contractSymbol":"SPXW  260710C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"call","volume":873,"oi":307,"ivRaw":13.675,"delta":0.308,"gamma":0.005,"optionHigh":21,"optionLow":7.54,"bid":14.9,"ask":15.2,"last":16.55,"theta":-5.353,"vega":1.94,"contractSymbol":"SPXW  260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"call","volume":998,"oi":595,"ivRaw":13.526,"delta":0.283,"gamma":0.005,"optionHigh":19.31,"optionLow":6.7,"bid":13.1,"ask":13.4,"last":15.1,"theta":-5.135,"vega":1.867,"contractSymbol":"SPXW  260710C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":2,"type":"call","volume":971,"oi":992,"ivRaw":13.357,"delta":0.259,"gamma":0.004,"optionHigh":16.7,"optionLow":5.8,"bid":11.5,"ask":11.8,"last":13.5,"theta":-4.864,"vega":1.784,"contractSymbol":"SPXW  260710C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":2,"type":"call","volume":1393,"oi":1339,"ivRaw":13.253,"delta":0.235,"gamma":0.004,"optionHigh":15,"optionLow":5,"bid":10,"ask":10.3,"last":11.52,"theta":-4.599,"vega":1.697,"contractSymbol":"SPXW  260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":2,"type":"call","volume":2661,"oi":2468,"ivRaw":13.075,"delta":0.212,"gamma":0.004,"optionHigh":13.3,"optionLow":4.3,"bid":8.7,"ask":9,"last":10.21,"theta":-4.258,"vega":1.598,"contractSymbol":"SPXW  260710C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":2,"type":"call","volume":1933,"oi":2237,"ivRaw":12.942,"delta":0.19,"gamma":0.004,"optionHigh":11.55,"optionLow":3.65,"bid":7.5,"ask":7.8,"last":8.13,"theta":-3.926,"vega":1.497,"contractSymbol":"SPXW  260710C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"call","volume":23,"oi":59,"ivRaw":12.032,"delta":0.616,"gamma":0.004,"optionHigh":71.5,"optionLow":44.5,"bid":62.7,"ask":63.2,"last":68.5,"theta":-2.022,"vega":3.329,"contractSymbol":"SPXW  260713C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"call","volume":78,"oi":94,"ivRaw":11.902,"delta":0.598,"gamma":0.004,"optionHigh":69.43,"optionLow":41,"bid":59.2,"ask":59.7,"last":65.9,"theta":-2.101,"vega":3.371,"contractSymbol":"SPXW  260713C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"call","volume":51,"oi":33,"ivRaw":11.761,"delta":0.581,"gamma":0.004,"optionHigh":64.78,"optionLow":41.5,"bid":55.8,"ask":56.3,"last":61.5,"theta":-2.167,"vega":3.407,"contractSymbol":"SPXW  260713C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"call","volume":321,"oi":1259,"ivRaw":11.611,"delta":0.562,"gamma":0.004,"optionHigh":62.71,"optionLow":35.64,"bid":52.5,"ask":53,"last":57.3,"theta":-2.223,"vega":3.436,"contractSymbol":"SPXW  260713C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"call","volume":80,"oi":124,"ivRaw":11.479,"delta":0.543,"gamma":0.004,"optionHigh":60,"optionLow":33.6,"bid":49.3,"ask":49.8,"last":58.5,"theta":-2.279,"vega":3.459,"contractSymbol":"SPXW  260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"call","volume":141,"oi":88,"ivRaw":11.333,"delta":0.524,"gamma":0.004,"optionHigh":57.5,"optionLow":31.41,"bid":46.1,"ask":46.6,"last":53.3,"theta":-2.32,"vega":3.474,"contractSymbol":"SPXW  260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"call","volume":176,"oi":122,"ivRaw":11.191,"delta":0.503,"gamma":0.004,"optionHigh":50.65,"optionLow":29.42,"bid":43.1,"ask":43.5,"last":47.6,"theta":-2.355,"vega":3.48,"contractSymbol":"SPXW  260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"call","volume":545,"oi":118,"ivRaw":12.139,"delta":0.485,"gamma":0.004,"optionHigh":50.65,"optionLow":26.9,"bid":40.1,"ask":40.6,"last":43.6,"theta":-2.775,"vega":3.478,"contractSymbol":"SPXW  260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"call","volume":531,"oi":1192,"ivRaw":11.982,"delta":0.465,"gamma":0.004,"optionHigh":46,"optionLow":24,"bid":37.2,"ask":37.7,"last":40.4,"theta":-2.777,"vega":3.468,"contractSymbol":"SPXW  260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"call","volume":629,"oi":539,"ivRaw":11.854,"delta":0.446,"gamma":0.004,"optionHigh":43.1,"optionLow":22.5,"bid":34.5,"ask":35,"last":37.7,"theta":-2.779,"vega":3.45,"contractSymbol":"SPXW  260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"call","volume":416,"oi":93,"ivRaw":11.71,"delta":0.426,"gamma":0.004,"optionHigh":41.2,"optionLow":21.3,"bid":31.8,"ask":32.3,"last":34.9,"theta":-2.765,"vega":3.422,"contractSymbol":"SPXW  260713C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"call","volume":1203,"oi":70,"ivRaw":11.565,"delta":0.406,"gamma":0.004,"optionHigh":38,"optionLow":18.21,"bid":29.3,"ask":29.8,"last":32.5,"theta":-2.739,"vega":3.385,"contractSymbol":"SPXW  260713C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"call","volume":87,"oi":208,"ivRaw":11.436,"delta":0.386,"gamma":0.004,"optionHigh":32.3,"optionLow":16.7,"bid":26.9,"ask":27.3,"last":31.8,"theta":-2.709,"vega":3.338,"contractSymbol":"SPXW  260713C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"call","volume":1004,"oi":1136,"ivRaw":11.302,"delta":0.365,"gamma":0.004,"optionHigh":32.18,"optionLow":14.8,"bid":24.6,"ask":25,"last":26.7,"theta":-2.665,"vega":3.282,"contractSymbol":"SPXW  260713C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"call","volume":81,"oi":558,"ivRaw":11.18,"delta":0.345,"gamma":0.004,"optionHigh":28.6,"optionLow":14.63,"bid":22.4,"ask":22.8,"last":25.4,"theta":-2.614,"vega":3.216,"contractSymbol":"SPXW  260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"call","volume":176,"oi":151,"ivRaw":11.039,"delta":0.324,"gamma":0.004,"optionHigh":25.7,"optionLow":12.5,"bid":20.3,"ask":20.8,"last":24.34,"theta":-2.545,"vega":3.139,"contractSymbol":"SPXW  260713C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":5,"type":"call","volume":952,"oi":206,"ivRaw":10.926,"delta":0.304,"gamma":0.004,"optionHigh":24.66,"optionLow":10.81,"bid":18.4,"ask":18.8,"last":20.1,"theta":-2.476,"vega":3.054,"contractSymbol":"SPXW  260713C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":5,"type":"call","volume":370,"oi":219,"ivRaw":10.81,"delta":0.284,"gamma":0.004,"optionHigh":22.5,"optionLow":9.6,"bid":16.6,"ask":17,"last":19.1,"theta":-2.395,"vega":2.959,"contractSymbol":"SPXW  260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":5,"type":"call","volume":726,"oi":478,"ivRaw":10.69,"delta":0.264,"gamma":0.003,"optionHigh":19.7,"optionLow":8.5,"bid":14.9,"ask":15.3,"last":17,"theta":-2.303,"vega":2.855,"contractSymbol":"SPXW  260713C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":5,"type":"call","volume":2427,"oi":230,"ivRaw":10.584,"delta":0.245,"gamma":0.003,"optionHigh":18.29,"optionLow":7.74,"bid":13.3,"ask":13.7,"last":15.28,"theta":-2.207,"vega":2.744,"contractSymbol":"SPXW  260713C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"call","volume":57,"oi":27,"ivRaw":12.874,"delta":0.6,"gamma":0.003,"optionHigh":75.2,"optionLow":52.23,"bid":70.4,"ask":70.9,"last":75.2,"theta":-2.369,"vega":3.69,"contractSymbol":"SPXW  260714C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"call","volume":121,"oi":60,"ivRaw":12.747,"delta":0.585,"gamma":0.003,"optionHigh":76.64,"optionLow":49.23,"bid":67,"ask":67.5,"last":72.34,"theta":-2.415,"vega":3.724,"contractSymbol":"SPXW  260714C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"call","volume":73,"oi":123,"ivRaw":12.603,"delta":0.569,"gamma":0.003,"optionHigh":73.08,"optionLow":46,"bid":63.6,"ask":64.1,"last":71.91,"theta":-2.451,"vega":3.753,"contractSymbol":"SPXW  260714C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"call","volume":115,"oi":153,"ivRaw":12.479,"delta":0.554,"gamma":0.003,"optionHigh":69.53,"optionLow":43,"bid":60.3,"ask":60.8,"last":69.53,"theta":-2.489,"vega":3.777,"contractSymbol":"SPXW  260714C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"call","volume":77,"oi":12,"ivRaw":12.335,"delta":0.537,"gamma":0.003,"optionHigh":66.6,"optionLow":40.7,"bid":57.1,"ask":57.6,"last":66.6,"theta":-2.513,"vega":3.795,"contractSymbol":"SPXW  260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"call","volume":125,"oi":52,"ivRaw":12.208,"delta":0.521,"gamma":0.003,"optionHigh":63.03,"optionLow":40.35,"bid":54,"ask":54.5,"last":59.62,"theta":-2.538,"vega":3.808,"contractSymbol":"SPXW  260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"call","volume":157,"oi":36,"ivRaw":12.075,"delta":0.504,"gamma":0.003,"optionHigh":57.97,"optionLow":35.8,"bid":50.9,"ask":51.4,"last":57.4,"theta":-2.554,"vega":3.813,"contractSymbol":"SPXW  260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"call","volume":218,"oi":79,"ivRaw":13.125,"delta":0.488,"gamma":0.003,"optionHigh":58.05,"optionLow":34.25,"bid":47.9,"ask":48.4,"last":49.7,"theta":-2.953,"vega":3.812,"contractSymbol":"SPXW  260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"call","volume":177,"oi":76,"ivRaw":12.987,"delta":0.472,"gamma":0.003,"optionHigh":51.6,"optionLow":32,"bid":45.1,"ask":45.5,"last":46.7,"theta":-2.948,"vega":3.804,"contractSymbol":"SPXW  260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"call","volume":326,"oi":130,"ivRaw":12.853,"delta":0.455,"gamma":0.003,"optionHigh":51.65,"optionLow":29.6,"bid":42.2,"ask":42.7,"last":49,"theta":-2.938,"vega":3.79,"contractSymbol":"SPXW  260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"call","volume":132,"oi":73,"ivRaw":12.723,"delta":0.439,"gamma":0.003,"optionHigh":47,"optionLow":28.06,"bid":39.5,"ask":40,"last":47,"theta":-2.922,"vega":3.769,"contractSymbol":"SPXW  260714C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"call","volume":243,"oi":95,"ivRaw":12.595,"delta":0.422,"gamma":0.003,"optionHigh":43.3,"optionLow":25.1,"bid":36.9,"ask":37.4,"last":38.4,"theta":-2.899,"vega":3.741,"contractSymbol":"SPXW  260714C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"call","volume":108,"oi":83,"ivRaw":12.474,"delta":0.405,"gamma":0.003,"optionHigh":41.26,"optionLow":24,"bid":34.4,"ask":34.8,"last":37.62,"theta":-2.872,"vega":3.706,"contractSymbol":"SPXW  260714C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"call","volume":234,"oi":1742,"ivRaw":12.339,"delta":0.387,"gamma":0.003,"optionHigh":38.5,"optionLow":21.4,"bid":31.9,"ask":32.4,"last":35.3,"theta":-2.831,"vega":3.662,"contractSymbol":"SPXW  260714C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"call","volume":96,"oi":56,"ivRaw":12.22,"delta":0.37,"gamma":0.003,"optionHigh":34.3,"optionLow":20.3,"bid":29.6,"ask":30.1,"last":33.93,"theta":-2.788,"vega":3.612,"contractSymbol":"SPXW  260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"call","volume":104,"oi":115,"ivRaw":12.104,"delta":0.353,"gamma":0.003,"optionHigh":32.8,"optionLow":19.2,"bid":27.4,"ask":27.8,"last":30,"theta":-2.738,"vega":3.553,"contractSymbol":"SPXW  260714C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":6,"type":"call","volume":97,"oi":65,"ivRaw":11.975,"delta":0.335,"gamma":0.003,"optionHigh":30.79,"optionLow":16.87,"bid":25.3,"ask":25.7,"last":27.55,"theta":-2.677,"vega":3.486,"contractSymbol":"SPXW  260714C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":6,"type":"call","volume":667,"oi":281,"ivRaw":11.847,"delta":0.318,"gamma":0.003,"optionHigh":27.8,"optionLow":15.42,"bid":23.2,"ask":23.6,"last":25.5,"theta":-2.608,"vega":3.411,"contractSymbol":"SPXW  260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":6,"type":"call","volume":989,"oi":1720,"ivRaw":11.735,"delta":0.301,"gamma":0.003,"optionHigh":26,"optionLow":14,"bid":21.3,"ask":21.7,"last":23.15,"theta":-2.538,"vega":3.329,"contractSymbol":"SPXW  260714C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":6,"type":"call","volume":155,"oi":137,"ivRaw":11.624,"delta":0.283,"gamma":0.003,"optionHigh":23.52,"optionLow":12.6,"bid":19.5,"ask":19.9,"last":21.35,"theta":-2.461,"vega":3.24,"contractSymbol":"SPXW  260714C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"call","volume":54,"oi":5,"ivRaw":13.037,"delta":0.591,"gamma":0.003,"optionHigh":85.12,"optionLow":57,"bid":75.3,"ask":75.8,"last":79.5,"theta":-2.356,"vega":4.009,"contractSymbol":"SPXW  260715C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"call","volume":48,"oi":69,"ivRaw":12.899,"delta":0.577,"gamma":0.003,"optionHigh":74.82,"optionLow":55.13,"bid":71.9,"ask":72.4,"last":74.82,"theta":-2.384,"vega":4.04,"contractSymbol":"SPXW  260715C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"call","volume":27,"oi":18,"ivRaw":12.781,"delta":0.563,"gamma":0.003,"optionHigh":74.52,"optionLow":53.6,"bid":68.6,"ask":69.1,"last":74.52,"theta":-2.414,"vega":4.066,"contractSymbol":"SPXW  260715C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"call","volume":113,"oi":75,"ivRaw":12.646,"delta":0.548,"gamma":0.003,"optionHigh":73.6,"optionLow":47.83,"bid":65.3,"ask":65.8,"last":69.09,"theta":-2.434,"vega":4.087,"contractSymbol":"SPXW  260715C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"call","volume":67,"oi":8,"ivRaw":12.518,"delta":0.533,"gamma":0.003,"optionHigh":70.3,"optionLow":48.32,"bid":62.1,"ask":62.6,"last":69.6,"theta":-2.452,"vega":4.104,"contractSymbol":"SPXW  260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"call","volume":143,"oi":43,"ivRaw":12.396,"delta":0.518,"gamma":0.003,"optionHigh":67,"optionLow":44.1,"bid":58.9,"ask":59.4,"last":67,"theta":-2.467,"vega":4.114,"contractSymbol":"SPXW  260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"call","volume":235,"oi":27,"ivRaw":12.258,"delta":0.502,"gamma":0.003,"optionHigh":64.06,"optionLow":40.45,"bid":55.9,"ask":56.4,"last":62.7,"theta":-2.473,"vega":4.119,"contractSymbol":"SPXW  260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"call","volume":176,"oi":55,"ivRaw":12.121,"delta":0.487,"gamma":0.003,"optionHigh":61.02,"optionLow":39.29,"bid":52.9,"ask":53.4,"last":57.5,"theta":-2.472,"vega":4.117,"contractSymbol":"SPXW  260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"call","volume":204,"oi":50,"ivRaw":13.26,"delta":0.474,"gamma":0.003,"optionHigh":58.05,"optionLow":36.2,"bid":50,"ask":50.4,"last":58.05,"theta":-2.849,"vega":4.111,"contractSymbol":"SPXW  260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"call","volume":270,"oi":60,"ivRaw":13.139,"delta":0.459,"gamma":0.003,"optionHigh":55,"optionLow":33.45,"bid":47.1,"ask":47.6,"last":51.12,"theta":-2.839,"vega":4.098,"contractSymbol":"SPXW  260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"call","volume":148,"oi":30,"ivRaw":13.011,"delta":0.444,"gamma":0.003,"optionHigh":52.9,"optionLow":33.25,"bid":44.3,"ask":44.8,"last":48.22,"theta":-2.822,"vega":4.08,"contractSymbol":"SPXW  260715C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"call","volume":230,"oi":58,"ivRaw":12.888,"delta":0.428,"gamma":0.003,"optionHigh":48.15,"optionLow":29.77,"bid":41.7,"ask":42.1,"last":44.76,"theta":-2.8,"vega":4.054,"contractSymbol":"SPXW  260715C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"call","volume":64,"oi":41,"ivRaw":12.757,"delta":0.413,"gamma":0.003,"optionHigh":45.86,"optionLow":31.81,"bid":39.1,"ask":39.5,"last":41.83,"theta":-2.771,"vega":4.023,"contractSymbol":"SPXW  260715C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"call","volume":312,"oi":316,"ivRaw":12.63,"delta":0.397,"gamma":0.003,"optionHigh":43.1,"optionLow":26.2,"bid":36.6,"ask":37,"last":38.9,"theta":-2.736,"vega":3.984,"contractSymbol":"SPXW  260715C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"call","volume":42,"oi":46,"ivRaw":12.499,"delta":0.381,"gamma":0.003,"optionHigh":36.7,"optionLow":25.2,"bid":34.1,"ask":34.6,"last":35.9,"theta":-2.695,"vega":3.938,"contractSymbol":"SPXW  260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"call","volume":371,"oi":759,"ivRaw":12.381,"delta":0.365,"gamma":0.003,"optionHigh":38.05,"optionLow":23.3,"bid":31.8,"ask":32.3,"last":33.97,"theta":-2.652,"vega":3.886,"contractSymbol":"SPXW  260715C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":7,"type":"call","volume":93,"oi":63,"ivRaw":12.267,"delta":0.35,"gamma":0.003,"optionHigh":34.03,"optionLow":22.47,"bid":29.6,"ask":30,"last":32.3,"theta":-2.603,"vega":3.826,"contractSymbol":"SPXW  260715C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":7,"type":"call","volume":140,"oi":140,"ivRaw":12.143,"delta":0.334,"gamma":0.003,"optionHigh":32.16,"optionLow":18.8,"bid":27.4,"ask":27.9,"last":30.85,"theta":-2.546,"vega":3.759,"contractSymbol":"SPXW  260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":7,"type":"call","volume":82,"oi":85,"ivRaw":12.023,"delta":0.318,"gamma":0.003,"optionHigh":30.15,"optionLow":18.19,"bid":25.4,"ask":25.8,"last":30.15,"theta":-2.484,"vega":3.684,"contractSymbol":"SPXW  260715C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":7,"type":"call","volume":111,"oi":42,"ivRaw":11.919,"delta":0.302,"gamma":0.003,"optionHigh":28.2,"optionLow":15.8,"bid":23.5,"ask":23.9,"last":25.03,"theta":-2.422,"vega":3.604,"contractSymbol":"SPXW  260715C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"call","volume":7,"oi":4,"ivRaw":13.183,"delta":0.584,"gamma":0.003,"optionHigh":82.82,"optionLow":62.65,"bid":80.2,"ask":81,"last":82.82,"theta":-2.352,"vega":4.302,"contractSymbol":"SPXW  260716C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"call","volume":9,"oi":65,"ivRaw":13.058,"delta":0.572,"gamma":0.003,"optionHigh":85.6,"optionLow":63.4,"bid":76.8,"ask":77.6,"last":82.1,"theta":-2.372,"vega":4.33,"contractSymbol":"SPXW  260716C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"call","volume":3,"oi":23,"ivRaw":12.942,"delta":0.558,"gamma":0.003,"optionHigh":67.75,"optionLow":58.28,"bid":73.5,"ask":74.2,"last":58.28,"theta":-2.393,"vega":4.355,"contractSymbol":"SPXW  260716C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"call","volume":46,"oi":332,"ivRaw":12.811,"delta":0.545,"gamma":0.003,"optionHigh":75.9,"optionLow":54.52,"bid":70.2,"ask":70.9,"last":73.9,"theta":-2.405,"vega":4.374,"contractSymbol":"SPXW  260716C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"call","volume":14,"oi":54,"ivRaw":12.687,"delta":0.531,"gamma":0.003,"optionHigh":76.64,"optionLow":55,"bid":67,"ask":67.7,"last":76.64,"theta":-2.415,"vega":4.39,"contractSymbol":"SPXW  260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"call","volume":15,"oi":92,"ivRaw":12.548,"delta":0.517,"gamma":0.003,"optionHigh":69.2,"optionLow":49.93,"bid":63.8,"ask":64.5,"last":67.3,"theta":-2.418,"vega":4.399,"contractSymbol":"SPXW  260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"call","volume":24,"oi":44,"ivRaw":12.418,"delta":0.503,"gamma":0.003,"optionHigh":66.65,"optionLow":46.47,"bid":60.7,"ask":61.5,"last":66.65,"theta":-2.419,"vega":4.404,"contractSymbol":"SPXW  260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"call","volume":64,"oi":225,"ivRaw":12.29,"delta":0.488,"gamma":0.003,"optionHigh":63.6,"optionLow":43.57,"bid":57.7,"ask":58.4,"last":62.7,"theta":-2.416,"vega":4.402,"contractSymbol":"SPXW  260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"call","volume":95,"oi":602,"ivRaw":13.54,"delta":0.476,"gamma":0.003,"optionHigh":61.85,"optionLow":43.94,"bid":54.8,"ask":55.5,"last":61,"theta":-2.795,"vega":4.397,"contractSymbol":"SPXW  260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"call","volume":38,"oi":42,"ivRaw":13.407,"delta":0.463,"gamma":0.003,"optionHigh":56.6,"optionLow":41.68,"bid":51.9,"ask":52.6,"last":55.1,"theta":-2.778,"vega":4.386,"contractSymbol":"SPXW  260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"call","volume":46,"oi":24,"ivRaw":13.281,"delta":0.449,"gamma":0.003,"optionHigh":56.15,"optionLow":42.48,"bid":49.1,"ask":49.8,"last":56.15,"theta":-2.76,"vega":4.369,"contractSymbol":"SPXW  260716C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"call","volume":60,"oi":31,"ivRaw":13.16,"delta":0.435,"gamma":0.003,"optionHigh":51.72,"optionLow":35.5,"bid":46.4,"ask":47,"last":50.84,"theta":-2.739,"vega":4.347,"contractSymbol":"SPXW  260716C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"call","volume":26,"oi":68,"ivRaw":13.034,"delta":0.421,"gamma":0.003,"optionHigh":49,"optionLow":34.93,"bid":43.7,"ask":44.4,"last":49,"theta":-2.711,"vega":4.319,"contractSymbol":"SPXW  260716C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"call","volume":88,"oi":624,"ivRaw":12.914,"delta":0.406,"gamma":0.003,"optionHigh":46.2,"optionLow":34,"bid":41.1,"ask":41.8,"last":44,"theta":-2.681,"vega":4.284,"contractSymbol":"SPXW  260716C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"call","volume":28,"oi":48,"ivRaw":12.791,"delta":0.392,"gamma":0.003,"optionHigh":45.9,"optionLow":39.02,"bid":38.7,"ask":39.3,"last":41.8,"theta":-2.646,"vega":4.244,"contractSymbol":"SPXW  260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"call","volume":31,"oi":125,"ivRaw":12.67,"delta":0.377,"gamma":0.003,"optionHigh":42.58,"optionLow":26.68,"bid":36.3,"ask":36.9,"last":42.58,"theta":-2.606,"vega":4.196,"contractSymbol":"SPXW  260716C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":8,"type":"call","volume":45,"oi":48,"ivRaw":12.554,"delta":0.362,"gamma":0.003,"optionHigh":40,"optionLow":26.75,"bid":33.9,"ask":34.6,"last":40,"theta":-2.562,"vega":4.143,"contractSymbol":"SPXW  260716C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":8,"type":"call","volume":22,"oi":127,"ivRaw":12.432,"delta":0.348,"gamma":0.003,"optionHigh":34.77,"optionLow":28.65,"bid":31.7,"ask":32.3,"last":33.6,"theta":-2.512,"vega":4.082,"contractSymbol":"SPXW  260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":8,"type":"call","volume":38,"oi":1058,"ivRaw":12.326,"delta":0.333,"gamma":0.003,"optionHigh":34.19,"optionLow":21.48,"bid":29.6,"ask":30.2,"last":31.3,"theta":-2.463,"vega":4.016,"contractSymbol":"SPXW  260716C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":8,"type":"call","volume":40,"oi":57,"ivRaw":12.2,"delta":0.318,"gamma":0.003,"optionHigh":33.2,"optionLow":19.62,"bid":27.5,"ask":28.1,"last":30,"theta":-2.403,"vega":3.942,"contractSymbol":"SPXW  260716C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"call","volume":2,"oi":210,"ivRaw":13.129,"delta":0.586,"gamma":0.003,"optionHigh":70.53,"optionLow":65.68,"bid":83.8,"ask":84.9,"last":65.68,"theta":-2.395,"vega":4.488,"contractSymbol":"SPX   260717C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"call","volume":30,"oi":372,"ivRaw":13.011,"delta":0.574,"gamma":0.003,"optionHigh":82.22,"optionLow":65.2,"bid":80.4,"ask":81.5,"last":82.22,"theta":-2.411,"vega":4.518,"contractSymbol":"SPX   260717C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"call","volume":16,"oi":346,"ivRaw":12.88,"delta":0.561,"gamma":0.003,"optionHigh":82.35,"optionLow":60.4,"bid":77,"ask":78.1,"last":81.37,"theta":-2.421,"vega":4.543,"contractSymbol":"SPX   260717C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"call","volume":224,"oi":26498,"ivRaw":12.757,"delta":0.548,"gamma":0.003,"optionHigh":78.39,"optionLow":56.5,"bid":73.7,"ask":74.8,"last":77.7,"theta":-2.429,"vega":4.564,"contractSymbol":"SPX   260717C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"call","volume":37,"oi":452,"ivRaw":12.642,"delta":0.535,"gamma":0.003,"optionHigh":69.7,"optionLow":63.5,"bid":70.5,"ask":71.6,"last":65.5,"theta":-2.437,"vega":4.58,"contractSymbol":"SPX   260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"call","volume":105,"oi":797,"ivRaw":12.512,"delta":0.521,"gamma":0.003,"optionHigh":72.4,"optionLow":51.1,"bid":67.4,"ask":68.5,"last":72.4,"theta":-2.437,"vega":4.592,"contractSymbol":"SPX   260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"call","volume":52,"oi":178,"ivRaw":12.382,"delta":0.508,"gamma":0.003,"optionHigh":72.03,"optionLow":55.77,"bid":64.2,"ask":65.3,"last":72.03,"theta":-2.434,"vega":4.598,"contractSymbol":"SPX   260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"call","volume":288,"oi":1349,"ivRaw":12.275,"delta":0.494,"gamma":0.003,"optionHigh":66.44,"optionLow":46,"bid":61.2,"ask":62.2,"last":64,"theta":-2.432,"vega":4.599,"contractSymbol":"SPX   260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"call","volume":953,"oi":4873,"ivRaw":13.574,"delta":0.482,"gamma":0.003,"optionHigh":67,"optionLow":43.91,"bid":58.2,"ask":59.2,"last":64.1,"theta":-2.805,"vega":4.595,"contractSymbol":"SPX   260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"call","volume":214,"oi":324,"ivRaw":13.453,"delta":0.469,"gamma":0.003,"optionHigh":61.9,"optionLow":52.7,"bid":55.3,"ask":56.3,"last":61.2,"theta":-2.79,"vega":4.586,"contractSymbol":"SPX   260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"call","volume":28,"oi":260,"ivRaw":13.329,"delta":0.456,"gamma":0.003,"optionHigh":59.23,"optionLow":45.8,"bid":52.5,"ask":53.4,"last":59.23,"theta":-2.77,"vega":4.572,"contractSymbol":"SPX   260717C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"call","volume":44,"oi":625,"ivRaw":13.21,"delta":0.443,"gamma":0.003,"optionHigh":55.5,"optionLow":38.5,"bid":49.7,"ask":50.6,"last":53.3,"theta":-2.748,"vega":4.553,"contractSymbol":"SPX   260717C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"call","volume":46,"oi":174,"ivRaw":13.087,"delta":0.429,"gamma":0.003,"optionHigh":52,"optionLow":35,"bid":47,"ask":47.9,"last":49.5,"theta":-2.721,"vega":4.528,"contractSymbol":"SPX   260717C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"call","volume":8159,"oi":37241,"ivRaw":12.96,"delta":0.415,"gamma":0.003,"optionHigh":51.6,"optionLow":32.85,"bid":44.4,"ask":45.3,"last":47.8,"theta":-2.688,"vega":4.497,"contractSymbol":"SPX   260717C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"call","volume":37,"oi":658,"ivRaw":12.851,"delta":0.401,"gamma":0.003,"optionHigh":45.9,"optionLow":41.12,"bid":41.9,"ask":42.7,"last":45.4,"theta":-2.656,"vega":4.46,"contractSymbol":"SPX   260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"call","volume":73,"oi":757,"ivRaw":12.737,"delta":0.388,"gamma":0.003,"optionHigh":44,"optionLow":29.56,"bid":39.4,"ask":40.2,"last":42.8,"theta":-2.62,"vega":4.418,"contractSymbol":"SPX   260717C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":9,"type":"call","volume":5,"oi":1434,"ivRaw":12.616,"delta":0.373,"gamma":0.003,"optionHigh":41.1,"optionLow":34.38,"bid":37,"ask":37.8,"last":40.22,"theta":-2.577,"vega":4.368,"contractSymbol":"SPX   260717C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":9,"type":"call","volume":42,"oi":1141,"ivRaw":12.513,"delta":0.359,"gamma":0.003,"optionHigh":38.55,"optionLow":25.2,"bid":34.7,"ask":35.5,"last":36.91,"theta":-2.534,"vega":4.314,"contractSymbol":"SPX   260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":9,"type":"call","volume":527,"oi":3357,"ivRaw":12.368,"delta":0.345,"gamma":0.003,"optionHigh":37.55,"optionLow":25.45,"bid":32.5,"ask":33.3,"last":36,"theta":-2.476,"vega":4.25,"contractSymbol":"SPX   260717C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":9,"type":"call","volume":95,"oi":1420,"ivRaw":12.275,"delta":0.331,"gamma":0.003,"optionHigh":33.8,"optionLow":25,"bid":30.4,"ask":31.1,"last":32,"theta":-2.428,"vega":4.183,"contractSymbol":"SPX   260717C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"call","volume":9,"oi":9,"ivRaw":12.27,"delta":0.574,"gamma":0.002,"optionHigh":96.2,"optionLow":81.4,"bid":90.9,"ask":91.7,"last":96.2,"theta":-1.895,"vega":5.298,"contractSymbol":"SPXW  260720C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"call","volume":48,"oi":83,"ivRaw":12.158,"delta":0.563,"gamma":0.002,"optionHigh":93.38,"optionLow":70,"bid":87.5,"ask":88.3,"last":91.6,"theta":-1.902,"vega":5.325,"contractSymbol":"SPXW  260720C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"call","volume":3,"oi":28,"ivRaw":12.045,"delta":0.551,"gamma":0.002,"optionHigh":89.53,"optionLow":75.2,"bid":84.2,"ask":85,"last":89.53,"theta":-1.907,"vega":5.348,"contractSymbol":"SPXW  260720C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"call","volume":41,"oi":304,"ivRaw":11.941,"delta":0.539,"gamma":0.002,"optionHigh":86.34,"optionLow":65.43,"bid":80.9,"ask":81.7,"last":85.62,"theta":-1.912,"vega":5.367,"contractSymbol":"SPXW  260720C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"call","volume":21,"oi":43,"ivRaw":11.825,"delta":0.527,"gamma":0.002,"optionHigh":82.2,"optionLow":65.7,"bid":77.7,"ask":78.4,"last":69.2,"theta":-1.912,"vega":5.381,"contractSymbol":"SPXW  260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"call","volume":15,"oi":58,"ivRaw":11.717,"delta":0.515,"gamma":0.003,"optionHigh":80.31,"optionLow":65.35,"bid":74.5,"ask":75.3,"last":78.6,"theta":-1.911,"vega":5.391,"contractSymbol":"SPXW  260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"call","volume":16,"oi":19,"ivRaw":11.599,"delta":0.502,"gamma":0.003,"optionHigh":76.2,"optionLow":60.67,"bid":71.4,"ask":72.2,"last":76.2,"theta":-1.907,"vega":5.395,"contractSymbol":"SPXW  260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"call","volume":249,"oi":56,"ivRaw":11.485,"delta":0.489,"gamma":0.003,"optionHigh":77.3,"optionLow":54.2,"bid":68.3,"ask":69.1,"last":76.1,"theta":-1.9,"vega":5.393,"contractSymbol":"SPXW  260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"call","volume":68,"oi":176,"ivRaw":13.048,"delta":0.48,"gamma":0.002,"optionHigh":69.9,"optionLow":55.27,"bid":65.3,"ask":66.1,"last":67,"theta":-2.271,"vega":5.389,"contractSymbol":"SPXW  260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"call","volume":84,"oi":118,"ivRaw":12.933,"delta":0.469,"gamma":0.002,"optionHigh":67.7,"optionLow":49.32,"bid":62.4,"ask":63.1,"last":65.43,"theta":-2.257,"vega":5.379,"contractSymbol":"SPXW  260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"call","volume":41,"oi":86,"ivRaw":12.826,"delta":0.457,"gamma":0.002,"optionHigh":64.5,"optionLow":59.13,"bid":59.5,"ask":60.3,"last":62.6,"theta":-2.243,"vega":5.365,"contractSymbol":"SPXW  260720C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"call","volume":23,"oi":83,"ivRaw":12.717,"delta":0.445,"gamma":0.002,"optionHigh":63.7,"optionLow":53.2,"bid":56.7,"ask":57.4,"last":61.7,"theta":-2.225,"vega":5.346,"contractSymbol":"SPXW  260720C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"call","volume":23,"oi":19,"ivRaw":12.605,"delta":0.433,"gamma":0.002,"optionHigh":62,"optionLow":52.7,"bid":54,"ask":54.7,"last":57.5,"theta":-2.205,"vega":5.321,"contractSymbol":"SPXW  260720C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"call","volume":79,"oi":2113,"ivRaw":12.49,"delta":0.421,"gamma":0.002,"optionHigh":58.1,"optionLow":39.4,"bid":51.3,"ask":52,"last":54,"theta":-2.182,"vega":5.291,"contractSymbol":"SPXW  260720C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"call","volume":11,"oi":21,"ivRaw":12.383,"delta":0.408,"gamma":0.002,"optionHigh":55,"optionLow":39.84,"bid":48.7,"ask":49.4,"last":55,"theta":-2.157,"vega":5.255,"contractSymbol":"SPXW  260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"call","volume":8,"oi":208,"ivRaw":12.281,"delta":0.396,"gamma":0.002,"optionHigh":50.09,"optionLow":40.18,"bid":46.1,"ask":46.8,"last":50.09,"theta":-2.131,"vega":5.214,"contractSymbol":"SPXW  260720C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":12,"type":"call","volume":14,"oi":50,"ivRaw":12.171,"delta":0.384,"gamma":0.002,"optionHigh":47.08,"optionLow":37.93,"bid":43.7,"ask":44.4,"last":37.93,"theta":-2.102,"vega":5.167,"contractSymbol":"SPXW  260720C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":12,"type":"call","volume":38,"oi":213,"ivRaw":12.064,"delta":0.371,"gamma":0.002,"optionHigh":47.8,"optionLow":31.03,"bid":41.3,"ask":42,"last":43.9,"theta":-2.069,"vega":5.114,"contractSymbol":"SPXW  260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":12,"type":"call","volume":149,"oi":2403,"ivRaw":11.963,"delta":0.358,"gamma":0.002,"optionHigh":43.33,"optionLow":29.43,"bid":38.9,"ask":39.6,"last":42.37,"theta":-2.036,"vega":5.055,"contractSymbol":"SPXW  260720C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":12,"type":"call","volume":30,"oi":69,"ivRaw":11.859,"delta":0.346,"gamma":0.002,"optionHigh":39.2,"optionLow":27.57,"bid":36.7,"ask":37.4,"last":38.2,"theta":-1.999,"vega":4.99,"contractSymbol":"SPXW  260720C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"call","volume":11,"oi":1,"ivRaw":12.371,"delta":0.571,"gamma":0.002,"optionHigh":100.8,"optionLow":79.4,"bid":94.9,"ask":95.7,"last":100.8,"theta":-1.882,"vega":5.523,"contractSymbol":"SPXW  260721C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"call","volume":12,"oi":19,"ivRaw":12.261,"delta":0.56,"gamma":0.002,"optionHigh":94.6,"optionLow":74.9,"bid":91.5,"ask":92.3,"last":94.6,"theta":-1.887,"vega":5.548,"contractSymbol":"SPXW  260721C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"call","volume":7,"oi":16,"ivRaw":12.151,"delta":0.549,"gamma":0.002,"optionHigh":92.58,"optionLow":78.7,"bid":88.2,"ask":89,"last":78.7,"theta":-1.889,"vega":5.571,"contractSymbol":"SPXW  260721C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"call","volume":67,"oi":186,"ivRaw":12.048,"delta":0.538,"gamma":0.002,"optionHigh":89.29,"optionLow":68.3,"bid":84.9,"ask":85.7,"last":78.4,"theta":-1.892,"vega":5.589,"contractSymbol":"SPXW  260721C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"call","volume":1,"oi":7,"ivRaw":11.935,"delta":0.526,"gamma":0.002,"optionHigh":77.07,"optionLow":77.07,"bid":81.7,"ask":82.4,"last":77.07,"theta":-1.891,"vega":5.602,"contractSymbol":"SPXW  260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"call","volume":4,"oi":104,"ivRaw":11.822,"delta":0.514,"gamma":0.002,"optionHigh":83.8,"optionLow":66.57,"bid":78.5,"ask":79.3,"last":83.8,"theta":-1.887,"vega":5.611,"contractSymbol":"SPXW  260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"call","volume":3,"oi":8,"ivRaw":11.71,"delta":0.502,"gamma":0.002,"optionHigh":73.35,"optionLow":71.99,"bid":75.4,"ask":76.1,"last":73.35,"theta":-1.882,"vega":5.615,"contractSymbol":"SPXW  260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"call","volume":7,"oi":36,"ivRaw":11.608,"delta":0.49,"gamma":0.002,"optionHigh":72.75,"optionLow":62.45,"bid":72.3,"ask":73.1,"last":68.43,"theta":-1.876,"vega":5.614,"contractSymbol":"SPXW  260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"call","volume":12,"oi":111,"ivRaw":13.236,"delta":0.482,"gamma":0.002,"optionHigh":76.1,"optionLow":54.64,"bid":69.3,"ask":70,"last":74.2,"theta":-2.246,"vega":5.61,"contractSymbol":"SPXW  260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"call","volume":34,"oi":112,"ivRaw":13.127,"delta":0.471,"gamma":0.002,"optionHigh":72.9,"optionLow":62.8,"bid":66.3,"ask":67.1,"last":72.9,"theta":-2.233,"vega":5.602,"contractSymbol":"SPXW  260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"call","volume":15,"oi":15,"ivRaw":13.017,"delta":0.46,"gamma":0.002,"optionHigh":68.36,"optionLow":60,"bid":63.4,"ask":64.2,"last":66.5,"theta":-2.217,"vega":5.588,"contractSymbol":"SPXW  260721C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"call","volume":18,"oi":235,"ivRaw":12.914,"delta":0.448,"gamma":0.002,"optionHigh":65.1,"optionLow":49.96,"bid":60.6,"ask":61.3,"last":65.1,"theta":-2.202,"vega":5.571,"contractSymbol":"SPXW  260721C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"call","volume":0,"oi":58,"ivRaw":12.801,"delta":0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.8,"ask":58.6,"last":72.9,"theta":-2.181,"vega":5.548,"contractSymbol":"SPXW  260721C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"call","volume":13,"oi":437,"ivRaw":12.695,"delta":0.426,"gamma":0.002,"optionHigh":60.6,"optionLow":45,"bid":55.1,"ask":55.9,"last":57.8,"theta":-2.161,"vega":5.52,"contractSymbol":"SPXW  260721C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"call","volume":22,"oi":16,"ivRaw":12.587,"delta":0.414,"gamma":0.002,"optionHigh":58.6,"optionLow":53.56,"bid":52.5,"ask":53.2,"last":55.3,"theta":-2.137,"vega":5.487,"contractSymbol":"SPXW  260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"call","volume":24,"oi":67,"ivRaw":12.487,"delta":0.402,"gamma":0.002,"optionHigh":54.8,"optionLow":39.03,"bid":49.9,"ask":50.6,"last":46.75,"theta":-2.113,"vega":5.449,"contractSymbol":"SPXW  260721C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":13,"type":"call","volume":6,"oi":41,"ivRaw":12.376,"delta":0.39,"gamma":0.002,"optionHigh":51.4,"optionLow":43.5,"bid":47.4,"ask":48.1,"last":51.4,"theta":-2.085,"vega":5.406,"contractSymbol":"SPXW  260721C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":13,"type":"call","volume":7,"oi":99,"ivRaw":12.28,"delta":0.378,"gamma":0.002,"optionHigh":48.99,"optionLow":35.04,"bid":44.9,"ask":45.6,"last":48.99,"theta":-2.057,"vega":5.357,"contractSymbol":"SPXW  260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":13,"type":"call","volume":165,"oi":208,"ivRaw":12.172,"delta":0.366,"gamma":0.002,"optionHigh":47.2,"optionLow":35.2,"bid":42.5,"ask":43.2,"last":45.6,"theta":-2.024,"vega":5.302,"contractSymbol":"SPXW  260721C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":13,"type":"call","volume":3,"oi":20,"ivRaw":12.07,"delta":0.354,"gamma":0.002,"optionHigh":42.38,"optionLow":42.3,"bid":40.2,"ask":40.9,"last":42.3,"theta":-1.991,"vega":5.242,"contractSymbol":"SPXW  260721C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"call","volume":0,"oi":5,"ivRaw":12.496,"delta":0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.9,"ask":99.7,"last":117.7,"theta":-1.871,"vega":5.739,"contractSymbol":"SPXW  260722C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"call","volume":27,"oi":19,"ivRaw":12.387,"delta":0.558,"gamma":0.002,"optionHigh":100.4,"optionLow":78.37,"bid":95.5,"ask":96.3,"last":97.3,"theta":-1.874,"vega":5.763,"contractSymbol":"SPXW  260722C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"call","volume":6,"oi":8,"ivRaw":12.287,"delta":0.547,"gamma":0.002,"optionHigh":92.46,"optionLow":84.44,"bid":92.2,"ask":93,"last":84.44,"theta":-1.877,"vega":5.785,"contractSymbol":"SPXW  260722C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"call","volume":8,"oi":239,"ivRaw":12.178,"delta":0.536,"gamma":0.002,"optionHigh":94,"optionLow":85.1,"bid":88.9,"ask":89.7,"last":94,"theta":-1.876,"vega":5.802,"contractSymbol":"SPXW  260722C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"call","volume":18,"oi":4,"ivRaw":12.077,"delta":0.525,"gamma":0.002,"optionHigh":89.9,"optionLow":69.56,"bid":85.7,"ask":86.5,"last":89.9,"theta":-1.876,"vega":5.815,"contractSymbol":"SPXW  260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"call","volume":38,"oi":12,"ivRaw":11.966,"delta":0.514,"gamma":0.002,"optionHigh":87.8,"optionLow":66.84,"bid":82.5,"ask":83.3,"last":86.13,"theta":-1.871,"vega":5.823,"contractSymbol":"SPXW  260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"call","volume":31,"oi":23,"ivRaw":11.849,"delta":0.503,"gamma":0.002,"optionHigh":81.92,"optionLow":67.07,"bid":79.4,"ask":80.2,"last":68.47,"theta":-1.864,"vega":5.827,"contractSymbol":"SPXW  260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"call","volume":18,"oi":43,"ivRaw":11.751,"delta":0.491,"gamma":0.002,"optionHigh":80.64,"optionLow":61.82,"bid":76.3,"ask":77.1,"last":79.44,"theta":-1.858,"vega":5.827,"contractSymbol":"SPXW  260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"call","volume":45,"oi":355,"ivRaw":11.629,"delta":0.479,"gamma":0.002,"optionHigh":79.2,"optionLow":63.07,"bid":73.3,"ask":74.1,"last":76.39,"theta":-1.845,"vega":5.821,"contractSymbol":"SPXW  260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"call","volume":52,"oi":60,"ivRaw":13.337,"delta":0.473,"gamma":0.002,"optionHigh":77,"optionLow":62.7,"bid":70.3,"ask":71.1,"last":77,"theta":-2.213,"vega":5.815,"contractSymbol":"SPXW  260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"call","volume":57,"oi":26,"ivRaw":13.233,"delta":0.462,"gamma":0.002,"optionHigh":72.6,"optionLow":60.23,"bid":67.4,"ask":68.2,"last":70.73,"theta":-2.199,"vega":5.803,"contractSymbol":"SPXW  260722C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"call","volume":13,"oi":268,"ivRaw":13.127,"delta":0.452,"gamma":0.002,"optionHigh":69.29,"optionLow":61.4,"bid":64.5,"ask":65.3,"last":67.69,"theta":-2.183,"vega":5.787,"contractSymbol":"SPXW  260722C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"call","volume":23,"oi":90,"ivRaw":13.021,"delta":0.441,"gamma":0.002,"optionHigh":67.16,"optionLow":55.62,"bid":61.7,"ask":62.5,"last":67.16,"theta":-2.164,"vega":5.766,"contractSymbol":"SPXW  260722C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"call","volume":1734,"oi":980,"ivRaw":12.922,"delta":0.43,"gamma":0.002,"optionHigh":63.4,"optionLow":46.7,"bid":59,"ask":59.8,"last":62.8,"theta":-2.146,"vega":5.74,"contractSymbol":"SPXW  260722C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"call","volume":10,"oi":26,"ivRaw":12.813,"delta":0.419,"gamma":0.002,"optionHigh":60.5,"optionLow":53.4,"bid":56.3,"ask":57.1,"last":60.5,"theta":-2.123,"vega":5.71,"contractSymbol":"SPXW  260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"call","volume":10,"oi":80,"ivRaw":12.711,"delta":0.408,"gamma":0.002,"optionHigh":59.58,"optionLow":43.5,"bid":53.7,"ask":54.5,"last":58,"theta":-2.1,"vega":5.674,"contractSymbol":"SPXW  260722C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":14,"type":"call","volume":6,"oi":37,"ivRaw":12.606,"delta":0.396,"gamma":0.002,"optionHigh":55.5,"optionLow":48.4,"bid":51.2,"ask":51.9,"last":54.38,"theta":-2.074,"vega":5.634,"contractSymbol":"SPXW  260722C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":14,"type":"call","volume":34,"oi":510,"ivRaw":12.506,"delta":0.385,"gamma":0.002,"optionHigh":54.13,"optionLow":38.77,"bid":48.7,"ask":49.4,"last":51,"theta":-2.048,"vega":5.589,"contractSymbol":"SPXW  260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":14,"type":"call","volume":17,"oi":83,"ivRaw":12.399,"delta":0.374,"gamma":0.002,"optionHigh":49.79,"optionLow":46.6,"bid":46.2,"ask":47,"last":49.65,"theta":-2.017,"vega":5.538,"contractSymbol":"SPXW  260722C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":14,"type":"call","volume":9,"oi":163,"ivRaw":12.308,"delta":0.362,"gamma":0.002,"optionHigh":45.85,"optionLow":38.5,"bid":43.9,"ask":44.6,"last":41.4,"theta":-1.988,"vega":5.482,"contractSymbol":"SPXW  260722C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"call","volume":12,"oi":0,"ivRaw":12.744,"delta":0.565,"gamma":0.002,"optionHigh":97.3,"optionLow":90.7,"bid":103.7,"ask":104.5,"last":92.5,"theta":-1.887,"vega":5.949,"contractSymbol":"SPXW  260723C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"call","volume":7,"oi":38,"ivRaw":12.637,"delta":0.555,"gamma":0.002,"optionHigh":103.65,"optionLow":84.42,"bid":100.3,"ask":101.1,"last":103.65,"theta":-1.888,"vega":5.972,"contractSymbol":"SPXW  260723C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":12.537,"delta":0.545,"gamma":0.002,"optionHigh":96.76,"optionLow":80.78,"bid":97,"ask":97.8,"last":80.78,"theta":-1.889,"vega":5.991,"contractSymbol":"SPXW  260723C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"call","volume":26,"oi":346,"ivRaw":12.43,"delta":0.535,"gamma":0.002,"optionHigh":98.25,"optionLow":80.26,"bid":93.7,"ask":94.6,"last":98.25,"theta":-1.887,"vega":6.008,"contractSymbol":"SPXW  260723C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"call","volume":17,"oi":2,"ivRaw":12.331,"delta":0.524,"gamma":0.002,"optionHigh":98.98,"optionLow":78.8,"bid":90.5,"ask":91.3,"last":97.59,"theta":-1.885,"vega":6.02,"contractSymbol":"SPXW  260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"call","volume":13,"oi":15,"ivRaw":12.223,"delta":0.514,"gamma":0.002,"optionHigh":91.7,"optionLow":82.6,"bid":87.3,"ask":88.1,"last":90.73,"theta":-1.879,"vega":6.028,"contractSymbol":"SPXW  260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"call","volume":26,"oi":1,"ivRaw":12.127,"delta":0.503,"gamma":0.002,"optionHigh":87.83,"optionLow":80.4,"bid":84.2,"ask":85,"last":87.83,"theta":-1.876,"vega":6.032,"contractSymbol":"SPXW  260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"call","volume":35,"oi":99,"ivRaw":12.015,"delta":0.492,"gamma":0.002,"optionHigh":86.8,"optionLow":65.99,"bid":81.1,"ask":81.9,"last":86.8,"theta":-1.866,"vega":6.032,"contractSymbol":"SPXW  260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"call","volume":29,"oi":155,"ivRaw":11.914,"delta":0.481,"gamma":0.002,"optionHigh":83.23,"optionLow":63.75,"bid":78.1,"ask":78.9,"last":83.02,"theta":-1.857,"vega":6.026,"contractSymbol":"SPXW  260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"call","volume":23,"oi":38,"ivRaw":13.682,"delta":0.475,"gamma":0.002,"optionHigh":80.08,"optionLow":61,"bid":75.1,"ask":75.9,"last":80.08,"theta":-2.223,"vega":6.022,"contractSymbol":"SPXW  260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"call","volume":21,"oi":2,"ivRaw":13.583,"delta":0.465,"gamma":0.002,"optionHigh":79.51,"optionLow":71.62,"bid":72.2,"ask":73,"last":72.7,"theta":-2.21,"vega":6.011,"contractSymbol":"SPXW  260723C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"call","volume":12,"oi":15,"ivRaw":13.475,"delta":0.455,"gamma":0.002,"optionHigh":77,"optionLow":56.82,"bid":69.3,"ask":70.1,"last":72.81,"theta":-2.193,"vega":5.996,"contractSymbol":"SPXW  260723C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"call","volume":0,"oi":27,"ivRaw":13.375,"delta":0.445,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.5,"ask":67.3,"last":77.85,"theta":-2.177,"vega":5.977,"contractSymbol":"SPXW  260723C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"call","volume":30,"oi":324,"ivRaw":13.282,"delta":0.435,"gamma":0.002,"optionHigh":67.8,"optionLow":51,"bid":63.8,"ask":64.6,"last":66,"theta":-2.16,"vega":5.954,"contractSymbol":"SPXW  260723C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"call","volume":3,"oi":17,"ivRaw":13.181,"delta":0.424,"gamma":0.002,"optionHigh":66.47,"optionLow":49.1,"bid":61.1,"ask":61.9,"last":66.47,"theta":-2.14,"vega":5.926,"contractSymbol":"SPXW  260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"call","volume":4,"oi":123,"ivRaw":13.087,"delta":0.414,"gamma":0.002,"optionHigh":62.32,"optionLow":51.83,"bid":58.4,"ask":59.2,"last":62.32,"theta":-2.119,"vega":5.895,"contractSymbol":"SPXW  260723C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":15,"type":"call","volume":32,"oi":8,"ivRaw":12.977,"delta":0.403,"gamma":0.002,"optionHigh":61.99,"optionLow":44.2,"bid":55.9,"ask":56.6,"last":60.06,"theta":-2.094,"vega":5.858,"contractSymbol":"SPXW  260723C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":15,"type":"call","volume":21,"oi":59,"ivRaw":12.892,"delta":0.393,"gamma":0.002,"optionHigh":57.61,"optionLow":44.38,"bid":53.3,"ask":54,"last":55.4,"theta":-2.072,"vega":5.817,"contractSymbol":"SPXW  260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":15,"type":"call","volume":18,"oi":364,"ivRaw":12.787,"delta":0.382,"gamma":0.002,"optionHigh":53.94,"optionLow":46.22,"bid":50.9,"ask":51.7,"last":52.83,"theta":-2.044,"vega":5.771,"contractSymbol":"SPXW  260723C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":15,"type":"call","volume":6,"oi":47,"ivRaw":12.698,"delta":0.371,"gamma":0.002,"optionHigh":49.04,"optionLow":39.54,"bid":48.5,"ask":49.2,"last":48.94,"theta":-2.017,"vega":5.721,"contractSymbol":"SPXW  260723C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"call","volume":56,"oi":1,"ivRaw":12.917,"delta":0.566,"gamma":0.002,"optionHigh":117,"optionLow":93.9,"bid":108.9,"ask":109.7,"last":116.5,"theta":-1.932,"vega":6.144,"contractSymbol":"SPXW  260724C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"call","volume":96,"oi":100,"ivRaw":12.813,"delta":0.556,"gamma":0.002,"optionHigh":107.6,"optionLow":89.84,"bid":105.5,"ask":106.3,"last":107.6,"theta":-1.931,"vega":6.167,"contractSymbol":"SPXW  260724C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"call","volume":71,"oi":4,"ivRaw":12.717,"delta":0.547,"gamma":0.002,"optionHigh":95.2,"optionLow":89.9,"bid":102.2,"ask":103,"last":94.17,"theta":-1.931,"vega":6.187,"contractSymbol":"SPXW  260724C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"call","volume":162,"oi":901,"ivRaw":12.622,"delta":0.537,"gamma":0.002,"optionHigh":107.4,"optionLow":82,"bid":99,"ask":99.7,"last":100.18,"theta":-1.93,"vega":6.203,"contractSymbol":"SPXW  260724C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"call","volume":16,"oi":17,"ivRaw":12.519,"delta":0.527,"gamma":0.002,"optionHigh":93.92,"optionLow":86.52,"bid":95.6,"ask":96.5,"last":88.82,"theta":-1.925,"vega":6.216,"contractSymbol":"SPXW  260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"call","volume":149,"oi":430,"ivRaw":12.416,"delta":0.517,"gamma":0.002,"optionHigh":100.7,"optionLow":79.28,"bid":92.5,"ask":93.3,"last":96.9,"theta":-1.92,"vega":6.225,"contractSymbol":"SPXW  260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"call","volume":61,"oi":11,"ivRaw":12.317,"delta":0.506,"gamma":0.002,"optionHigh":94.85,"optionLow":87.2,"bid":89.3,"ask":90.1,"last":94.85,"theta":-1.914,"vega":6.23,"contractSymbol":"SPXW  260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"call","volume":206,"oi":1432,"ivRaw":12.214,"delta":0.496,"gamma":0.002,"optionHigh":92.4,"optionLow":77.68,"bid":86.2,"ask":87,"last":91.8,"theta":-1.905,"vega":6.231,"contractSymbol":"SPXW  260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"call","volume":586,"oi":351,"ivRaw":12.117,"delta":0.485,"gamma":0.002,"optionHigh":89.6,"optionLow":68.4,"bid":83.3,"ask":84,"last":86.73,"theta":-1.895,"vega":6.228,"contractSymbol":"SPXW  260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"call","volume":96,"oi":1162,"ivRaw":13.952,"delta":0.479,"gamma":0.002,"optionHigh":87,"optionLow":66.2,"bid":80.2,"ask":81,"last":87,"theta":-2.263,"vega":6.224,"contractSymbol":"SPXW  260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"call","volume":29,"oi":24,"ivRaw":13.843,"delta":0.47,"gamma":0.002,"optionHigh":83.6,"optionLow":71.13,"bid":77.2,"ask":78,"last":82.5,"theta":-2.247,"vega":6.215,"contractSymbol":"SPXW  260724C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"call","volume":68,"oi":230,"ivRaw":13.758,"delta":0.461,"gamma":0.002,"optionHigh":80,"optionLow":60.38,"bid":74.3,"ask":75.1,"last":77.78,"theta":-2.235,"vega":6.203,"contractSymbol":"SPXW  260724C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"call","volume":3,"oi":44,"ivRaw":13.65,"delta":0.451,"gamma":0.002,"optionHigh":62.97,"optionLow":59.22,"bid":71.5,"ask":72.3,"last":59.22,"theta":-2.216,"vega":6.186,"contractSymbol":"SPXW  260724C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"call","volume":797,"oi":588,"ivRaw":13.558,"delta":0.441,"gamma":0.002,"optionHigh":75.27,"optionLow":58,"bid":68.8,"ask":69.5,"last":71.88,"theta":-2.2,"vega":6.166,"contractSymbol":"SPXW  260724C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"call","volume":32,"oi":34,"ivRaw":13.457,"delta":0.431,"gamma":0.002,"optionHigh":72.36,"optionLow":60.38,"bid":66,"ask":66.8,"last":72.36,"theta":-2.18,"vega":6.142,"contractSymbol":"SPXW  260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"call","volume":80,"oi":261,"ivRaw":13.356,"delta":0.422,"gamma":0.002,"optionHigh":68.1,"optionLow":50.78,"bid":63.3,"ask":64.1,"last":66.5,"theta":-2.158,"vega":6.114,"contractSymbol":"SPXW  260724C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":16,"type":"call","volume":12,"oi":41,"ivRaw":13.262,"delta":0.412,"gamma":0.002,"optionHigh":63.2,"optionLow":62.52,"bid":60.7,"ask":61.4,"last":62.81,"theta":-2.136,"vega":6.081,"contractSymbol":"SPXW  260724C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":16,"type":"call","volume":98,"oi":814,"ivRaw":13.161,"delta":0.402,"gamma":0.002,"optionHigh":63.8,"optionLow":48.67,"bid":58.1,"ask":58.9,"last":63.5,"theta":-2.112,"vega":6.044,"contractSymbol":"SPXW  260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":16,"type":"call","volume":33,"oi":213,"ivRaw":13.078,"delta":0.392,"gamma":0.002,"optionHigh":61.4,"optionLow":51,"bid":55.7,"ask":56.3,"last":58.9,"theta":-2.089,"vega":6.004,"contractSymbol":"SPXW  260724C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":16,"type":"call","volume":34,"oi":689,"ivRaw":12.983,"delta":0.381,"gamma":0.002,"optionHigh":59,"optionLow":43.9,"bid":53.1,"ask":53.8,"last":53.2,"theta":-2.063,"vega":5.958,"contractSymbol":"SPXW  260724C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.335,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.5,"ask":114.4,"last":0,"theta":-1.674,"vega":6.708,"contractSymbol":"SPXW  260727C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"call","volume":33,"oi":74,"ivRaw":12.236,"delta":0.552,"gamma":0.002,"optionHigh":112.35,"optionLow":98.83,"bid":110.1,"ask":111,"last":112.35,"theta":-1.673,"vega":6.73,"contractSymbol":"SPXW  260727C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":0,"ivRaw":12.145,"delta":0.542,"gamma":0.002,"optionHigh":99.07,"optionLow":98.19,"bid":106.8,"ask":107.7,"last":99.07,"theta":-1.672,"vega":6.749,"contractSymbol":"SPXW  260727C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"call","volume":63,"oi":114,"ivRaw":12.047,"delta":0.533,"gamma":0.002,"optionHigh":105.62,"optionLow":90.9,"bid":103.5,"ask":104.4,"last":105.62,"theta":-1.669,"vega":6.765,"contractSymbol":"SPXW  260727C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":11.957,"delta":0.523,"gamma":0.002,"optionHigh":87.33,"optionLow":87.33,"bid":100.3,"ask":101.2,"last":87.33,"theta":-1.666,"vega":6.777,"contractSymbol":"SPXW  260727C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"call","volume":45,"oi":6,"ivRaw":11.86,"delta":0.514,"gamma":0.002,"optionHigh":99.88,"optionLow":84.95,"bid":97.1,"ask":98,"last":99.56,"theta":-1.66,"vega":6.785,"contractSymbol":"SPXW  260727C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"call","volume":5,"oi":7,"ivRaw":11.759,"delta":0.504,"gamma":0.002,"optionHigh":99.7,"optionLow":99.7,"bid":94,"ask":94.8,"last":99.7,"theta":-1.654,"vega":6.789,"contractSymbol":"SPXW  260727C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"call","volume":44,"oi":56,"ivRaw":11.66,"delta":0.494,"gamma":0.002,"optionHigh":95.65,"optionLow":82.43,"bid":90.9,"ask":91.7,"last":92.28,"theta":-1.645,"vega":6.789,"contractSymbol":"SPXW  260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"call","volume":55,"oi":182,"ivRaw":11.564,"delta":0.483,"gamma":0.002,"optionHigh":92.1,"optionLow":89.03,"bid":87.8,"ask":88.7,"last":91.67,"theta":-1.636,"vega":6.785,"contractSymbol":"SPXW  260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"call","volume":18,"oi":67,"ivRaw":13.588,"delta":0.479,"gamma":0.002,"optionHigh":91.58,"optionLow":81.3,"bid":84.8,"ask":85.7,"last":91.58,"theta":-2.006,"vega":6.781,"contractSymbol":"SPXW  260727C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"call","volume":10,"oi":1,"ivRaw":13.487,"delta":0.47,"gamma":0.002,"optionHigh":85.97,"optionLow":85.97,"bid":81.8,"ask":82.7,"last":85.97,"theta":-1.992,"vega":6.772,"contractSymbol":"SPXW  260727C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"call","volume":7,"oi":41,"ivRaw":13.394,"delta":0.461,"gamma":0.002,"optionHigh":85.5,"optionLow":69.65,"bid":78.9,"ask":79.8,"last":85.5,"theta":-1.98,"vega":6.759,"contractSymbol":"SPXW  260727C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"call","volume":1,"oi":2,"ivRaw":13.302,"delta":0.452,"gamma":0.002,"optionHigh":78.07,"optionLow":78.07,"bid":76.1,"ask":76.9,"last":78.07,"theta":-1.966,"vega":6.743,"contractSymbol":"SPXW  260727C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"call","volume":139,"oi":173,"ivRaw":13.211,"delta":0.443,"gamma":0.002,"optionHigh":78.6,"optionLow":61.1,"bid":73.2,"ask":74.1,"last":78,"theta":-1.951,"vega":6.722,"contractSymbol":"SPXW  260727C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"call","volume":4,"oi":1,"ivRaw":13.111,"delta":0.433,"gamma":0.002,"optionHigh":74.7,"optionLow":72.5,"bid":70.5,"ask":71.3,"last":74.7,"theta":-1.933,"vega":6.698,"contractSymbol":"SPXW  260727C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"call","volume":11,"oi":215,"ivRaw":13.02,"delta":0.424,"gamma":0.002,"optionHigh":70.96,"optionLow":61.1,"bid":67.8,"ask":68.6,"last":70.96,"theta":-1.916,"vega":6.67,"contractSymbol":"SPXW  260727C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":11,"ivRaw":12.936,"delta":0.415,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.1,"ask":66,"last":78.8,"theta":-1.899,"vega":6.638,"contractSymbol":"SPXW  260727C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":19,"type":"call","volume":140,"oi":162,"ivRaw":12.847,"delta":0.405,"gamma":0.002,"optionHigh":65.34,"optionLow":59.69,"bid":62.5,"ask":63.3,"last":65.34,"theta":-1.88,"vega":6.602,"contractSymbol":"SPXW  260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":19,"type":"call","volume":0,"oi":543,"ivRaw":12.749,"delta":0.396,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60,"ask":60.8,"last":76.03,"theta":-1.858,"vega":6.561,"contractSymbol":"SPXW  260727C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":19,"type":"call","volume":10,"oi":56,"ivRaw":12.658,"delta":0.386,"gamma":0.002,"optionHigh":60.78,"optionLow":48.18,"bid":57.5,"ask":58.3,"last":60.78,"theta":-1.836,"vega":6.516,"contractSymbol":"SPXW  260727C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.442,"delta":0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.1,"ask":118.1,"last":0,"theta":-1.67,"vega":6.886,"contractSymbol":"SPXW  260728C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"call","volume":2,"oi":17,"ivRaw":12.344,"delta":0.551,"gamma":0.002,"optionHigh":102.1,"optionLow":97.09,"bid":113.8,"ask":114.7,"last":102.1,"theta":-1.668,"vega":6.907,"contractSymbol":"SPXW  260728C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":12.254,"delta":0.542,"gamma":0.002,"optionHigh":118.4,"optionLow":118.4,"bid":110.5,"ask":111.4,"last":118.4,"theta":-1.667,"vega":6.926,"contractSymbol":"SPXW  260728C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"call","volume":9,"oi":69,"ivRaw":12.158,"delta":0.533,"gamma":0.002,"optionHigh":108.78,"optionLow":91.06,"bid":107.2,"ask":108.1,"last":108.78,"theta":-1.663,"vega":6.942,"contractSymbol":"SPXW  260728C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.07,"delta":0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104,"ask":104.9,"last":0,"theta":-1.66,"vega":6.953,"contractSymbol":"SPXW  260728C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"call","volume":4,"oi":5,"ivRaw":11.975,"delta":0.514,"gamma":0.002,"optionHigh":96.2,"optionLow":95.9,"bid":100.8,"ask":101.7,"last":95.9,"theta":-1.654,"vega":6.962,"contractSymbol":"SPXW  260728C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"call","volume":8,"oi":0,"ivRaw":11.877,"delta":0.504,"gamma":0.002,"optionHigh":106.2,"optionLow":90,"bid":97.6,"ask":98.5,"last":106.2,"theta":-1.648,"vega":6.966,"contractSymbol":"SPXW  260728C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"call","volume":4,"oi":136,"ivRaw":11.781,"delta":0.495,"gamma":0.002,"optionHigh":92.6,"optionLow":84.5,"bid":94.5,"ask":95.4,"last":92.6,"theta":-1.639,"vega":6.966,"contractSymbol":"SPXW  260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":91,"ivRaw":11.68,"delta":0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92.3,"last":103.3,"theta":-1.629,"vega":6.962,"contractSymbol":"SPXW  260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"call","volume":21,"oi":3,"ivRaw":11.587,"delta":0.475,"gamma":0.002,"optionHigh":92.78,"optionLow":92.78,"bid":88.4,"ask":89.3,"last":92.78,"theta":-1.619,"vega":6.954,"contractSymbol":"SPXW  260728C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.657,"delta":0.472,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.5,"ask":86.3,"last":0,"theta":-1.985,"vega":6.951,"contractSymbol":"SPXW  260728C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"call","volume":10,"oi":28,"ivRaw":13.561,"delta":0.463,"gamma":0.002,"optionHigh":86.2,"optionLow":73.3,"bid":82.5,"ask":83.4,"last":86.2,"theta":-1.972,"vega":6.939,"contractSymbol":"SPXW  260728C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"call","volume":6,"oi":0,"ivRaw":13.473,"delta":0.454,"gamma":0.002,"optionHigh":83.7,"optionLow":83.53,"bid":79.6,"ask":80.5,"last":83.53,"theta":-1.959,"vega":6.923,"contractSymbol":"SPXW  260728C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"call","volume":12,"oi":215,"ivRaw":13.378,"delta":0.446,"gamma":0.002,"optionHigh":80.4,"optionLow":75.88,"bid":76.8,"ask":77.7,"last":80.4,"theta":-1.944,"vega":6.904,"contractSymbol":"SPXW  260728C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.29,"delta":0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74,"ask":74.9,"last":0,"theta":-1.929,"vega":6.882,"contractSymbol":"SPXW  260728C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"call","volume":10,"oi":24,"ivRaw":13.196,"delta":0.428,"gamma":0.002,"optionHigh":64.85,"optionLow":64.81,"bid":71.3,"ask":72.2,"last":64.81,"theta":-1.911,"vega":6.855,"contractSymbol":"SPXW  260728C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.11,"delta":0.419,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.6,"ask":69.5,"last":0,"theta":-1.894,"vega":6.825,"contractSymbol":"SPXW  260728C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":20,"type":"call","volume":9,"oi":207,"ivRaw":13.024,"delta":0.41,"gamma":0.002,"optionHigh":69.5,"optionLow":55.14,"bid":66,"ask":66.9,"last":69.5,"theta":-1.876,"vega":6.791,"contractSymbol":"SPXW  260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":20,"type":"call","volume":1,"oi":1216,"ivRaw":12.931,"delta":0.4,"gamma":0.002,"optionHigh":63.26,"optionLow":63.26,"bid":63.4,"ask":64.3,"last":63.26,"theta":-1.856,"vega":6.753,"contractSymbol":"SPXW  260728C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":20,"type":"call","volume":0,"oi":32,"ivRaw":12.849,"delta":0.391,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.9,"ask":61.8,"last":72.8,"theta":-1.836,"vega":6.711,"contractSymbol":"SPXW  260728C07530000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":19,"ivRaw":13.215,"delta":0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.7,"ask":140.6,"last":161.43,"theta":-1.697,"vega":6.92,"contractSymbol":"SPXW  260729C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":30,"ivRaw":13.042,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.7,"ask":133.6,"last":189,"theta":-1.702,"vega":6.984,"contractSymbol":"SPXW  260729C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"call","volume":8,"oi":41,"ivRaw":12.947,"delta":0.574,"gamma":0.002,"optionHigh":138.2,"optionLow":123.47,"bid":129.2,"ask":130.2,"last":138.2,"theta":-1.702,"vega":7.013,"contractSymbol":"SPXW  260729C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"call","volume":3,"oi":12,"ivRaw":12.86,"delta":0.565,"gamma":0.002,"optionHigh":127.78,"optionLow":117.32,"bid":125.8,"ask":126.8,"last":120.14,"theta":-1.703,"vega":7.039,"contractSymbol":"SPXW  260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"call","volume":16,"oi":6,"ivRaw":12.685,"delta":0.549,"gamma":0.002,"optionHigh":114.7,"optionLow":104.2,"bid":119.1,"ask":120,"last":112.1,"theta":-1.701,"vega":7.083,"contractSymbol":"SPXW  260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"call","volume":7,"oi":51,"ivRaw":12.501,"delta":0.531,"gamma":0.002,"optionHigh":106.71,"optionLow":101.4,"bid":112.5,"ask":113.4,"last":105.4,"theta":-1.694,"vega":7.115,"contractSymbol":"SPXW  260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"call","volume":11,"oi":6,"ivRaw":12.309,"delta":0.514,"gamma":0.002,"optionHigh":111,"optionLow":91.7,"bid":106.1,"ask":107,"last":91.7,"theta":-1.683,"vega":7.134,"contractSymbol":"SPXW  260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"call","volume":6,"oi":9,"ivRaw":12.126,"delta":0.495,"gamma":0.002,"optionHigh":102.5,"optionLow":102,"bid":99.8,"ask":100.7,"last":102.5,"theta":-1.669,"vega":7.138,"contractSymbol":"SPXW  260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"call","volume":60,"oi":55,"ivRaw":12.033,"delta":0.486,"gamma":0.002,"optionHigh":101.79,"optionLow":84.6,"bid":96.8,"ask":97.7,"last":101.43,"theta":-1.66,"vega":7.135,"contractSymbol":"SPXW  260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"call","volume":11,"oi":5,"ivRaw":11.936,"delta":0.477,"gamma":0.002,"optionHigh":96.8,"optionLow":83.43,"bid":93.7,"ask":94.7,"last":83.43,"theta":-1.649,"vega":7.128,"contractSymbol":"SPXW  260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":2,"ivRaw":13.975,"delta":0.466,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.8,"ask":88.7,"last":113.3,"theta":-2.004,"vega":7.114,"contractSymbol":"SPXW  260729C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"call","volume":623,"oi":96,"ivRaw":13.8,"delta":0.449,"gamma":0.002,"optionHigh":86.84,"optionLow":69,"bid":82.1,"ask":83,"last":85.51,"theta":-1.978,"vega":7.083,"contractSymbol":"SPXW  260729C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"call","volume":1,"oi":7,"ivRaw":13.628,"delta":0.432,"gamma":0.002,"optionHigh":65.28,"optionLow":65.28,"bid":76.6,"ask":77.5,"last":65.28,"theta":-1.948,"vega":7.039,"contractSymbol":"SPXW  260729C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"call","volume":10,"oi":2,"ivRaw":13.445,"delta":0.415,"gamma":0.002,"optionHigh":72.48,"optionLow":72.48,"bid":71.2,"ask":72.1,"last":72.48,"theta":-1.912,"vega":6.981,"contractSymbol":"SPXW  260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"call","volume":30,"oi":150,"ivRaw":13.368,"delta":0.407,"gamma":0.002,"optionHigh":72.6,"optionLow":69.93,"bid":68.6,"ask":69.5,"last":70.22,"theta":-1.896,"vega":6.946,"contractSymbol":"SPXW  260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"call","volume":0,"oi":10,"ivRaw":13.278,"delta":0.398,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.1,"ask":66.9,"last":80.5,"theta":-1.875,"vega":6.908,"contractSymbol":"SPXW  260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"call","volume":2,"oi":36,"ivRaw":13.12,"delta":0.38,"gamma":0.002,"optionHigh":64.88,"optionLow":64.88,"bid":61.1,"ask":62,"last":64.88,"theta":-1.836,"vega":6.82,"contractSymbol":"SPXW  260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":21,"type":"call","volume":41,"oi":170,"ivRaw":12.951,"delta":0.363,"gamma":0.002,"optionHigh":61.5,"optionLow":46.97,"bid":56.4,"ask":57.2,"last":61.5,"theta":-1.79,"vega":6.717,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":21,"type":"call","volume":3,"oi":29,"ivRaw":12.79,"delta":0.345,"gamma":0.002,"optionHigh":54.97,"optionLow":47.9,"bid":51.9,"ask":52.7,"last":54.97,"theta":-1.742,"vega":6.598,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":21,"type":"call","volume":1,"oi":13,"ivRaw":12.631,"delta":0.327,"gamma":0.002,"optionHigh":40.93,"optionLow":40.93,"bid":47.6,"ask":48.4,"last":40.93,"theta":-1.69,"vega":6.463,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":4,"ivRaw":13.576,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":145.1,"ask":146.1,"last":173.8,"theta":-1.74,"vega":7.101,"contractSymbol":"SPXW  260730C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":8,"ivRaw":13.4,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.1,"ask":139.1,"last":152.47,"theta":-1.742,"vega":7.161,"contractSymbol":"SPXW  260730C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":79,"ivRaw":13.312,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.7,"ask":135.7,"last":167.54,"theta":-1.742,"vega":7.188,"contractSymbol":"SPXW  260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"call","volume":4,"oi":3,"ivRaw":13.225,"delta":0.563,"gamma":0.002,"optionHigh":116.6,"optionLow":116.2,"bid":131.3,"ask":132.3,"last":116.6,"theta":-1.742,"vega":7.212,"contractSymbol":"SPXW  260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"call","volume":2,"oi":2,"ivRaw":13.057,"delta":0.547,"gamma":0.002,"optionHigh":112.9,"optionLow":109.6,"bid":124.6,"ask":125.6,"last":109.6,"theta":-1.74,"vega":7.253,"contractSymbol":"SPXW  260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"call","volume":11,"oi":29,"ivRaw":12.875,"delta":0.531,"gamma":0.002,"optionHigh":122.01,"optionLow":113.2,"bid":118.1,"ask":119,"last":113.2,"theta":-1.732,"vega":7.284,"contractSymbol":"SPXW  260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"call","volume":6,"oi":15,"ivRaw":12.693,"delta":0.514,"gamma":0.002,"optionHigh":107.3,"optionLow":95.2,"bid":111.6,"ask":112.6,"last":99.2,"theta":-1.721,"vega":7.302,"contractSymbol":"SPXW  260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"call","volume":22,"oi":3,"ivRaw":12.514,"delta":0.497,"gamma":0.002,"optionHigh":109.8,"optionLow":108.9,"bid":105.5,"ask":106.4,"last":109.8,"theta":-1.707,"vega":7.307,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"call","volume":14,"oi":33,"ivRaw":12.417,"delta":0.488,"gamma":0.002,"optionHigh":104.6,"optionLow":99.17,"bid":102.3,"ask":103.3,"last":104.6,"theta":-1.696,"vega":7.304,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":25,"ivRaw":12.323,"delta":0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.3,"ask":100.3,"last":112.5,"theta":-1.686,"vega":7.298,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":23,"ivRaw":14.413,"delta":0.469,"gamma":0.002,"optionHigh":85.1,"optionLow":85.1,"bid":93.4,"ask":94.3,"last":85.1,"theta":-2.041,"vega":7.286,"contractSymbol":"SPXW  260730C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"call","volume":14,"oi":158,"ivRaw":14.245,"delta":0.453,"gamma":0.002,"optionHigh":91.37,"optionLow":82.2,"bid":87.7,"ask":88.6,"last":91.37,"theta":-2.016,"vega":7.258,"contractSymbol":"SPXW  260730C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"call","volume":1,"oi":10,"ivRaw":14.076,"delta":0.437,"gamma":0.002,"optionHigh":85.66,"optionLow":85.66,"bid":82.1,"ask":83,"last":85.66,"theta":-1.988,"vega":7.218,"contractSymbol":"SPXW  260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"call","volume":3,"oi":9,"ivRaw":13.896,"delta":0.421,"gamma":0.002,"optionHigh":79.84,"optionLow":77.22,"bid":76.7,"ask":77.6,"last":77.22,"theta":-1.954,"vega":7.166,"contractSymbol":"SPXW  260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"call","volume":10,"oi":70,"ivRaw":13.815,"delta":0.412,"gamma":0.002,"optionHigh":78.54,"optionLow":78.54,"bid":74.1,"ask":75,"last":78.54,"theta":-1.937,"vega":7.134,"contractSymbol":"SPXW  260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"call","volume":5,"oi":33,"ivRaw":13.729,"delta":0.404,"gamma":0.002,"optionHigh":75.6,"optionLow":70.4,"bid":71.5,"ask":72.4,"last":75.15,"theta":-1.919,"vega":7.1,"contractSymbol":"SPXW  260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"call","volume":45,"oi":458,"ivRaw":13.574,"delta":0.388,"gamma":0.002,"optionHigh":70.2,"optionLow":67.12,"bid":66.5,"ask":67.4,"last":70.2,"theta":-1.882,"vega":7.02,"contractSymbol":"SPXW  260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":22,"type":"call","volume":54,"oi":3113,"ivRaw":13.413,"delta":0.371,"gamma":0.002,"optionHigh":66.9,"optionLow":61.25,"bid":61.7,"ask":62.6,"last":66.9,"theta":-1.84,"vega":6.927,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":22,"type":"call","volume":4,"oi":22,"ivRaw":13.247,"delta":0.354,"gamma":0.002,"optionHigh":62.05,"optionLow":60.45,"bid":57.1,"ask":57.9,"last":62.05,"theta":-1.794,"vega":6.818,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":22,"type":"call","volume":0,"oi":1,"ivRaw":13.099,"delta":0.337,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52.7,"ask":53.5,"last":86.9,"theta":-1.747,"vega":6.696,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"call","volume":0,"oi":121,"ivRaw":13.406,"delta":0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.7,"ask":134.6,"last":150.49,"theta":-1.792,"vega":7.396,"contractSymbol":"SPXW  260731C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"call","volume":8,"oi":93,"ivRaw":13.318,"delta":0.548,"gamma":0.002,"optionHigh":140.68,"optionLow":125.8,"bid":130.4,"ask":131.3,"last":136.53,"theta":-1.789,"vega":7.415,"contractSymbol":"SPXW  260731C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"call","volume":33,"oi":95,"ivRaw":13.219,"delta":0.54,"gamma":0.002,"optionHigh":123.6,"optionLow":110.2,"bid":127.1,"ask":128,"last":117.2,"theta":-1.783,"vega":7.432,"contractSymbol":"SPXW  260731C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"call","volume":358,"oi":2391,"ivRaw":13.154,"delta":0.533,"gamma":0.002,"optionHigh":133.41,"optionLow":108.1,"bid":123.9,"ask":124.7,"last":128.54,"theta":-1.783,"vega":7.446,"contractSymbol":"SPXW  260731C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"call","volume":12,"oi":83,"ivRaw":13.044,"delta":0.525,"gamma":0.002,"optionHigh":126.67,"optionLow":105.11,"bid":120.6,"ask":121.5,"last":117.6,"theta":-1.774,"vega":7.457,"contractSymbol":"SPXW  260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"call","volume":30,"oi":213,"ivRaw":12.956,"delta":0.516,"gamma":0.002,"optionHigh":123.42,"optionLow":102.16,"bid":117.4,"ask":118.3,"last":114.4,"theta":-1.767,"vega":7.466,"contractSymbol":"SPXW  260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"call","volume":18,"oi":222,"ivRaw":12.88,"delta":0.508,"gamma":0.002,"optionHigh":118.4,"optionLow":114.7,"bid":114.2,"ask":115.1,"last":117.2,"theta":-1.763,"vega":7.471,"contractSymbol":"SPXW  260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"call","volume":289,"oi":1067,"ivRaw":12.781,"delta":0.5,"gamma":0.002,"optionHigh":120.14,"optionLow":100.13,"bid":111.2,"ask":112,"last":117.6,"theta":-1.753,"vega":7.473,"contractSymbol":"SPXW  260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"call","volume":324,"oi":2010,"ivRaw":12.707,"delta":0.491,"gamma":0.002,"optionHigh":112.8,"optionLow":93.2,"bid":108.2,"ask":108.9,"last":112.4,"theta":-1.746,"vega":7.472,"contractSymbol":"SPXW  260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"call","volume":31,"oi":203,"ivRaw":12.604,"delta":0.483,"gamma":0.002,"optionHigh":113.5,"optionLow":91.82,"bid":105,"ask":105.9,"last":108.76,"theta":-1.734,"vega":7.467,"contractSymbol":"SPXW  260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"call","volume":6,"oi":92,"ivRaw":14.839,"delta":0.48,"gamma":0.001,"optionHigh":102.82,"optionLow":94.94,"bid":102,"ask":102.9,"last":94.94,"theta":-2.102,"vega":7.465,"contractSymbol":"SPXW  260731C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"call","volume":8,"oi":140,"ivRaw":14.747,"delta":0.473,"gamma":0.001,"optionHigh":106.9,"optionLow":99.92,"bid":99,"ask":99.9,"last":106.7,"theta":-2.089,"vega":7.457,"contractSymbol":"SPXW  260731C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"call","volume":6,"oi":181,"ivRaw":14.664,"delta":0.465,"gamma":0.001,"optionHigh":99.94,"optionLow":91.72,"bid":96.1,"ask":97,"last":91.72,"theta":-2.077,"vega":7.446,"contractSymbol":"SPXW  260731C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"call","volume":332,"oi":3190,"ivRaw":14.589,"delta":0.458,"gamma":0.001,"optionHigh":100.34,"optionLow":79.46,"bid":93.4,"ask":94.1,"last":97.1,"theta":-2.066,"vega":7.433,"contractSymbol":"SPXW  260731C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"call","volume":17,"oi":114,"ivRaw":14.495,"delta":0.45,"gamma":0.001,"optionHigh":95.27,"optionLow":84.7,"bid":90.4,"ask":91.3,"last":94.9,"theta":-2.051,"vega":7.417,"contractSymbol":"SPXW  260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"call","volume":96,"oi":171,"ivRaw":14.409,"delta":0.443,"gamma":0.001,"optionHigh":95.8,"optionLow":76.8,"bid":87.7,"ask":88.5,"last":90.7,"theta":-2.036,"vega":7.398,"contractSymbol":"SPXW  260731C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":23,"type":"call","volume":23,"oi":102,"ivRaw":14.332,"delta":0.435,"gamma":0.001,"optionHigh":89.1,"optionLow":73.2,"bid":84.9,"ask":85.7,"last":87.8,"theta":-2.022,"vega":7.376,"contractSymbol":"SPXW  260731C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":23,"type":"call","volume":66,"oi":1355,"ivRaw":14.248,"delta":0.427,"gamma":0.001,"optionHigh":89.02,"optionLow":70.6,"bid":82.1,"ask":83,"last":87.28,"theta":-2.006,"vega":7.352,"contractSymbol":"SPXW  260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":23,"type":"call","volume":157,"oi":2591,"ivRaw":14.18,"delta":0.42,"gamma":0.001,"optionHigh":86.4,"optionLow":68.2,"bid":79.7,"ask":80.4,"last":84.48,"theta":-1.992,"vega":7.324,"contractSymbol":"SPXW  260731C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":23,"type":"call","volume":47,"oi":173,"ivRaw":14.079,"delta":0.412,"gamma":0.001,"optionHigh":82.66,"optionLow":65.54,"bid":76.9,"ask":77.7,"last":82.66,"theta":-1.971,"vega":7.292,"contractSymbol":"SPXW  260731C07530000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":3,"ivRaw":13.369,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.9,"ask":156,"last":183.86,"theta":-1.612,"vega":7.744,"contractSymbol":"SPXW  260803C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":2,"ivRaw":13.207,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148,"ask":149,"last":178.1,"theta":-1.612,"vega":7.802,"contractSymbol":"SPXW  260803C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"call","volume":0,"oi":190,"ivRaw":13.122,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.6,"last":185,"theta":-1.611,"vega":7.827,"contractSymbol":"SPXW  260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"call","volume":105,"oi":75,"ivRaw":13.04,"delta":0.56,"gamma":0.002,"optionHigh":141.18,"optionLow":124.6,"bid":141.2,"ask":142.2,"last":141.15,"theta":-1.61,"vega":7.851,"contractSymbol":"SPXW  260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"call","volume":2,"oi":13,"ivRaw":12.875,"delta":0.545,"gamma":0.002,"optionHigh":144.88,"optionLow":134.2,"bid":134.5,"ask":135.5,"last":144.88,"theta":-1.605,"vega":7.891,"contractSymbol":"SPXW  260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"call","volume":117,"oi":89,"ivRaw":12.703,"delta":0.529,"gamma":0.002,"optionHigh":132.9,"optionLow":114.28,"bid":127.9,"ask":129,"last":127.73,"theta":-1.596,"vega":7.92,"contractSymbol":"SPXW  260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"call","volume":1,"oi":42,"ivRaw":12.541,"delta":0.514,"gamma":0.002,"optionHigh":111.1,"optionLow":111.1,"bid":121.5,"ask":122.5,"last":111.1,"theta":-1.587,"vega":7.938,"contractSymbol":"SPXW  260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"call","volume":24,"oi":48,"ivRaw":12.369,"delta":0.498,"gamma":0.002,"optionHigh":120.78,"optionLow":104.33,"bid":115.2,"ask":116.2,"last":120.78,"theta":-1.573,"vega":7.944,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"call","volume":112,"oi":125,"ivRaw":12.28,"delta":0.489,"gamma":0.002,"optionHigh":115,"optionLow":99.9,"bid":112.2,"ask":113.2,"last":113.2,"theta":-1.564,"vega":7.942,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"call","volume":12,"oi":32,"ivRaw":12.188,"delta":0.481,"gamma":0.002,"optionHigh":116.84,"optionLow":100.93,"bid":109.1,"ask":110.1,"last":116.84,"theta":-1.554,"vega":7.936,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"call","volume":16,"oi":55,"ivRaw":14.486,"delta":0.472,"gamma":0.001,"optionHigh":110.84,"optionLow":93.24,"bid":103.1,"ask":104.1,"last":110.84,"theta":-1.912,"vega":7.926,"contractSymbol":"SPXW  260803C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"call","volume":99,"oi":122,"ivRaw":14.323,"delta":0.458,"gamma":0.001,"optionHigh":102.73,"optionLow":83.66,"bid":97.4,"ask":98.3,"last":101,"theta":-1.89,"vega":7.902,"contractSymbol":"SPXW  260803C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"call","volume":6,"oi":85,"ivRaw":14.167,"delta":0.443,"gamma":0.001,"optionHigh":96.51,"optionLow":80.8,"bid":91.7,"ask":92.6,"last":96.51,"theta":-1.866,"vega":7.867,"contractSymbol":"SPXW  260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"call","volume":3,"oi":24,"ivRaw":14.004,"delta":0.429,"gamma":0.001,"optionHigh":90.67,"optionLow":80.12,"bid":86.2,"ask":87.1,"last":90.67,"theta":-1.838,"vega":7.82,"contractSymbol":"SPXW  260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"call","volume":17,"oi":172,"ivRaw":13.927,"delta":0.421,"gamma":0.001,"optionHigh":84.66,"optionLow":72.56,"bid":83.5,"ask":84.5,"last":84.66,"theta":-1.824,"vega":7.792,"contractSymbol":"SPXW  260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"call","volume":22,"oi":81,"ivRaw":13.846,"delta":0.414,"gamma":0.001,"optionHigh":85.63,"optionLow":76.22,"bid":80.9,"ask":81.8,"last":84.67,"theta":-1.808,"vega":7.761,"contractSymbol":"SPXW  260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"call","volume":46,"oi":39,"ivRaw":13.686,"delta":0.398,"gamma":0.001,"optionHigh":79.63,"optionLow":76.32,"bid":75.7,"ask":76.7,"last":76.32,"theta":-1.775,"vega":7.69,"contractSymbol":"SPXW  260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":26,"type":"call","volume":8,"oi":438,"ivRaw":13.538,"delta":0.383,"gamma":0.001,"optionHigh":75.67,"optionLow":61.06,"bid":70.8,"ask":71.7,"last":75.5,"theta":-1.742,"vega":7.606,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":26,"type":"call","volume":12,"oi":57,"ivRaw":13.389,"delta":0.368,"gamma":0.001,"optionHigh":58.87,"optionLow":58.87,"bid":66,"ask":66.9,"last":58.87,"theta":-1.704,"vega":7.509,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":26,"type":"call","volume":18,"oi":34,"ivRaw":13.239,"delta":0.352,"gamma":0.001,"optionHigh":65,"optionLow":60.93,"bid":61.4,"ask":62.3,"last":60.93,"theta":-1.664,"vega":7.399,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":13.425,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.2,"ask":159.2,"last":173.6,"theta":-1.601,"vega":7.899,"contractSymbol":"SPXW  260804C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.264,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.2,"ask":152.3,"last":0,"theta":-1.6,"vega":7.955,"contractSymbol":"SPXW  260804C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.18,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.8,"ask":148.8,"last":0,"theta":-1.599,"vega":7.981,"contractSymbol":"SPXW  260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":13.099,"delta":0.559,"gamma":0.001,"optionHigh":130.8,"optionLow":130.3,"bid":144.4,"ask":145.4,"last":130.8,"theta":-1.597,"vega":8.004,"contractSymbol":"SPXW  260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":0,"ivRaw":12.935,"delta":0.544,"gamma":0.002,"optionHigh":126.5,"optionLow":126.4,"bid":137.7,"ask":138.8,"last":126.4,"theta":-1.592,"vega":8.043,"contractSymbol":"SPXW  260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"call","volume":20,"oi":4,"ivRaw":12.766,"delta":0.529,"gamma":0.002,"optionHigh":127.6,"optionLow":124.68,"bid":131.2,"ask":132.2,"last":124.68,"theta":-1.583,"vega":8.072,"contractSymbol":"SPXW  260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"call","volume":2,"oi":4,"ivRaw":12.607,"delta":0.514,"gamma":0.002,"optionHigh":132,"optionLow":130.2,"bid":124.8,"ask":125.8,"last":130.2,"theta":-1.574,"vega":8.09,"contractSymbol":"SPXW  260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":42,"ivRaw":12.438,"delta":0.498,"gamma":0.002,"optionHigh":118.4,"optionLow":118.4,"bid":118.5,"ask":119.5,"last":118.4,"theta":-1.56,"vega":8.095,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":7,"ivRaw":12.35,"delta":0.49,"gamma":0.002,"optionHigh":105.11,"optionLow":105.11,"bid":115.4,"ask":116.4,"last":105.11,"theta":-1.551,"vega":8.093,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":32,"ivRaw":12.259,"delta":0.482,"gamma":0.002,"optionHigh":120.7,"optionLow":120.4,"bid":112.3,"ask":113.4,"last":120.7,"theta":-1.542,"vega":8.088,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":9,"ivRaw":14.62,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":107.4,"last":131.89,"theta":-1.902,"vega":8.079,"contractSymbol":"SPXW  260804C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":53,"ivRaw":14.45,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.5,"ask":101.5,"last":116.54,"theta":-1.879,"vega":8.056,"contractSymbol":"SPXW  260804C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":14,"ivRaw":14.292,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.8,"ask":95.8,"last":109.18,"theta":-1.855,"vega":8.022,"contractSymbol":"SPXW  260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"call","volume":8,"oi":5,"ivRaw":14.134,"delta":0.431,"gamma":0.001,"optionHigh":84.36,"optionLow":84.32,"bid":89.3,"ask":90.3,"last":84.32,"theta":-1.829,"vega":7.978,"contractSymbol":"SPXW  260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"call","volume":7,"oi":46,"ivRaw":14.055,"delta":0.424,"gamma":0.001,"optionHigh":90.9,"optionLow":78.18,"bid":86.6,"ask":87.6,"last":78.18,"theta":-1.815,"vega":7.951,"contractSymbol":"SPXW  260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"call","volume":1,"oi":18,"ivRaw":13.976,"delta":0.416,"gamma":0.001,"optionHigh":78.88,"optionLow":78.88,"bid":84,"ask":84.9,"last":78.88,"theta":-1.8,"vega":7.921,"contractSymbol":"SPXW  260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"call","volume":4,"oi":18,"ivRaw":13.824,"delta":0.402,"gamma":0.001,"optionHigh":83.1,"optionLow":83,"bid":78.8,"ask":79.8,"last":83,"theta":-1.769,"vega":7.853,"contractSymbol":"SPXW  260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":88,"ivRaw":13.675,"delta":0.387,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.8,"last":95.03,"theta":-1.737,"vega":7.773,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":13.528,"delta":0.372,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69,"ask":69.9,"last":75.8,"theta":-1.701,"vega":7.68,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":13.379,"delta":0.357,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.3,"ask":65.3,"last":71.3,"theta":-1.663,"vega":7.574,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.519,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.7,"ask":162.7,"last":0,"theta":-1.599,"vega":8.05,"contractSymbol":"SPXW  260805C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"call","volume":2,"oi":14,"ivRaw":13.359,"delta":0.572,"gamma":0.001,"optionHigh":157.35,"optionLow":140.02,"bid":154.8,"ask":155.8,"last":157.35,"theta":-1.598,"vega":8.106,"contractSymbol":"SPXW  260805C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":13.276,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.3,"ask":152.4,"last":190.71,"theta":-1.596,"vega":8.131,"contractSymbol":"SPXW  260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":14,"ivRaw":13.195,"delta":0.558,"gamma":0.001,"optionHigh":149.58,"optionLow":149.58,"bid":148,"ask":149,"last":149.58,"theta":-1.594,"vega":8.153,"contractSymbol":"SPXW  260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"call","volume":16,"oi":0,"ivRaw":13.033,"delta":0.544,"gamma":0.001,"optionHigh":128.7,"optionLow":126.4,"bid":141.3,"ask":142.3,"last":127.2,"theta":-1.589,"vega":8.192,"contractSymbol":"SPXW  260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"call","volume":11,"oi":10,"ivRaw":12.866,"delta":0.529,"gamma":0.001,"optionHigh":138.5,"optionLow":123.3,"bid":134.7,"ask":135.8,"last":137.83,"theta":-1.58,"vega":8.22,"contractSymbol":"SPXW  260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"call","volume":2,"oi":0,"ivRaw":12.709,"delta":0.514,"gamma":0.002,"optionHigh":131.23,"optionLow":127.6,"bid":128.3,"ask":129.3,"last":127.6,"theta":-1.571,"vega":8.238,"contractSymbol":"SPXW  260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":5,"ivRaw":12.544,"delta":0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122,"ask":123,"last":137.29,"theta":-1.557,"vega":8.244,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"call","volume":10,"oi":4,"ivRaw":12.457,"delta":0.491,"gamma":0.002,"optionHigh":120.5,"optionLow":108.3,"bid":118.9,"ask":119.9,"last":120.5,"theta":-1.548,"vega":8.243,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"call","volume":3,"oi":10,"ivRaw":12.369,"delta":0.483,"gamma":0.002,"optionHigh":118.71,"optionLow":115.15,"bid":115.9,"ask":116.9,"last":115.15,"theta":-1.539,"vega":8.238,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":13,"ivRaw":14.768,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.9,"ask":110.9,"last":128.7,"theta":-1.898,"vega":8.23,"contractSymbol":"SPXW  260805C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"call","volume":607,"oi":15,"ivRaw":14.602,"delta":0.462,"gamma":0.001,"optionHigh":110.34,"optionLow":102.37,"bid":104,"ask":105,"last":107.88,"theta":-1.876,"vega":8.208,"contractSymbol":"SPXW  260805C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"call","volume":13,"oi":9,"ivRaw":14.443,"delta":0.448,"gamma":0.001,"optionHigh":95.7,"optionLow":95.7,"bid":98.3,"ask":99.3,"last":95.7,"theta":-1.853,"vega":8.176,"contractSymbol":"SPXW  260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":14.291,"delta":0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.8,"last":116.4,"theta":-1.828,"vega":8.134,"contractSymbol":"SPXW  260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"call","volume":9,"oi":41,"ivRaw":14.214,"delta":0.427,"gamma":0.001,"optionHigh":94.2,"optionLow":93.6,"bid":90.1,"ask":91.1,"last":94.2,"theta":-1.814,"vega":8.109,"contractSymbol":"SPXW  260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"call","volume":1,"oi":8,"ivRaw":14.133,"delta":0.42,"gamma":0.001,"optionHigh":87.17,"optionLow":87.17,"bid":87.4,"ask":88.4,"last":87.17,"theta":-1.8,"vega":8.08,"contractSymbol":"SPXW  260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":36,"ivRaw":13.983,"delta":0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.2,"ask":83.2,"last":122.5,"theta":-1.77,"vega":8.015,"contractSymbol":"SPXW  260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":28,"type":"call","volume":9,"oi":44,"ivRaw":13.839,"delta":0.391,"gamma":0.001,"optionHigh":82.36,"optionLow":68.95,"bid":77.1,"ask":78.1,"last":82.36,"theta":-1.74,"vega":7.939,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":28,"type":"call","volume":0,"oi":10,"ivRaw":13.693,"delta":0.376,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.3,"ask":73.2,"last":109.45,"theta":-1.705,"vega":7.85,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":28,"type":"call","volume":459,"oi":0,"ivRaw":13.547,"delta":0.362,"gamma":0.001,"optionHigh":71.44,"optionLow":65.9,"bid":67.6,"ask":68.6,"last":65.95,"theta":-1.669,"vega":7.749,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.594,"delta":0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165,"ask":166.1,"last":0,"theta":-1.592,"vega":8.2,"contractSymbol":"SPXW  260806C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.428,"delta":0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.1,"ask":159.2,"last":0,"theta":-1.59,"vega":8.254,"contractSymbol":"SPXW  260806C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":10,"ivRaw":13.352,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.7,"ask":155.8,"last":169.92,"theta":-1.588,"vega":8.278,"contractSymbol":"SPXW  260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.272,"delta":0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.3,"ask":152.4,"last":0,"theta":-1.586,"vega":8.301,"contractSymbol":"SPXW  260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.111,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.7,"last":0,"theta":-1.58,"vega":8.338,"contractSymbol":"SPXW  260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"call","volume":10,"oi":2,"ivRaw":12.946,"delta":0.529,"gamma":0.001,"optionHigh":141.9,"optionLow":138.15,"bid":138.1,"ask":139.1,"last":141.23,"theta":-1.571,"vega":8.366,"contractSymbol":"SPXW  260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.786,"delta":0.514,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":132.7,"last":0,"theta":-1.561,"vega":8.384,"contractSymbol":"SPXW  260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"call","volume":18,"oi":0,"ivRaw":12.618,"delta":0.499,"gamma":0.001,"optionHigh":129.1,"optionLow":115.3,"bid":125.4,"ask":126.4,"last":115.3,"theta":-1.547,"vega":8.39,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"call","volume":14,"oi":153,"ivRaw":12.533,"delta":0.492,"gamma":0.002,"optionHigh":125,"optionLow":112.18,"bid":122.3,"ask":123.3,"last":125,"theta":-1.538,"vega":8.389,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"call","volume":3,"oi":0,"ivRaw":12.452,"delta":0.484,"gamma":0.002,"optionHigh":124.3,"optionLow":124.3,"bid":119.2,"ask":120.2,"last":124.3,"theta":-1.53,"vega":8.384,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":14.899,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":114.2,"last":0,"theta":-1.89,"vega":8.377,"contractSymbol":"SPXW  260806C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"call","volume":13,"oi":28,"ivRaw":14.743,"delta":0.463,"gamma":0.001,"optionHigh":112.03,"optionLow":98.08,"bid":107.3,"ask":108.3,"last":112.03,"theta":-1.869,"vega":8.356,"contractSymbol":"SPXW  260806C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":14.583,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.6,"last":119.3,"theta":-1.846,"vega":8.326,"contractSymbol":"SPXW  260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"call","volume":90,"oi":8,"ivRaw":14.436,"delta":0.436,"gamma":0.001,"optionHigh":104.8,"optionLow":85,"bid":96,"ask":97,"last":99,"theta":-1.823,"vega":8.286,"contractSymbol":"SPXW  260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":11,"ivRaw":14.355,"delta":0.429,"gamma":0.001,"optionHigh":94.84,"optionLow":94.84,"bid":93.3,"ask":94.3,"last":94.84,"theta":-1.809,"vega":8.262,"contractSymbol":"SPXW  260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":4,"ivRaw":14.283,"delta":0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.6,"ask":91.6,"last":101.82,"theta":-1.796,"vega":8.235,"contractSymbol":"SPXW  260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"call","volume":1,"oi":26,"ivRaw":14.128,"delta":0.408,"gamma":0.001,"optionHigh":83.4,"optionLow":83.4,"bid":85.4,"ask":86.4,"last":83.4,"theta":-1.767,"vega":8.173,"contractSymbol":"SPXW  260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":13,"ivRaw":13.989,"delta":0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.3,"ask":81.3,"last":123.9,"theta":-1.738,"vega":8.1,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.844,"delta":0.38,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":76.4,"last":0,"theta":-1.705,"vega":8.015,"contractSymbol":"SPXW  260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.699,"delta":0.366,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.7,"ask":71.6,"last":0,"theta":-1.67,"vega":7.918,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":13.35,"delta":0.552,"gamma":0.001,"optionHigh":138.8,"optionLow":138.6,"bid":152.9,"ask":153.9,"last":138.6,"theta":-1.614,"vega":8.461,"contractSymbol":"SPXW  260807C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"call","volume":7,"oi":12,"ivRaw":13.276,"delta":0.545,"gamma":0.001,"optionHigh":152.73,"optionLow":132.63,"bid":149.6,"ask":150.6,"last":152.73,"theta":-1.611,"vega":8.479,"contractSymbol":"SPXW  260807C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.191,"delta":0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.3,"ask":147.3,"last":0,"theta":-1.606,"vega":8.495,"contractSymbol":"SPXW  260807C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"call","volume":190,"oi":190,"ivRaw":13.121,"delta":0.531,"gamma":0.001,"optionHigh":149.46,"optionLow":127.6,"bid":143,"ask":144,"last":147.23,"theta":-1.603,"vega":8.508,"contractSymbol":"SPXW  260807C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"call","volume":30,"oi":0,"ivRaw":13.029,"delta":0.524,"gamma":0.001,"optionHigh":144.16,"optionLow":136.1,"bid":139.7,"ask":140.7,"last":144.16,"theta":-1.596,"vega":8.519,"contractSymbol":"SPXW  260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"call","volume":9,"oi":19,"ivRaw":12.953,"delta":0.517,"gamma":0.001,"optionHigh":141.12,"optionLow":122.8,"bid":136.5,"ask":137.6,"last":141.12,"theta":-1.591,"vega":8.527,"contractSymbol":"SPXW  260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"call","volume":8,"oi":0,"ivRaw":12.871,"delta":0.51,"gamma":0.001,"optionHigh":137.92,"optionLow":119.6,"bid":133.4,"ask":134.4,"last":137.92,"theta":-1.584,"vega":8.533,"contractSymbol":"SPXW  260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"call","volume":10,"oi":145,"ivRaw":12.785,"delta":0.502,"gamma":0.001,"optionHigh":133.67,"optionLow":131.01,"bid":130.2,"ask":131.2,"last":133.67,"theta":-1.576,"vega":8.535,"contractSymbol":"SPXW  260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"call","volume":172,"oi":21,"ivRaw":12.714,"delta":0.495,"gamma":0.001,"optionHigh":132.5,"optionLow":111.92,"bid":127.2,"ask":128.1,"last":131.4,"theta":-1.569,"vega":8.535,"contractSymbol":"SPXW  260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"call","volume":72,"oi":23,"ivRaw":12.619,"delta":0.487,"gamma":0.001,"optionHigh":129.48,"optionLow":121.98,"bid":124.1,"ask":125,"last":128.4,"theta":-1.559,"vega":8.532,"contractSymbol":"SPXW  260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":12.544,"delta":0.48,"gamma":0.001,"optionHigh":123.65,"optionLow":121.85,"bid":121,"ask":122,"last":123.65,"theta":-1.551,"vega":8.526,"contractSymbol":"SPXW  260807C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"call","volume":60,"oi":21,"ivRaw":15.123,"delta":0.48,"gamma":0.001,"optionHigh":122.95,"optionLow":103.56,"bid":118.1,"ask":118.9,"last":121.44,"theta":-1.92,"vega":8.526,"contractSymbol":"SPXW  260807C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"call","volume":27,"oi":4,"ivRaw":15.036,"delta":0.473,"gamma":0.001,"optionHigh":118.7,"optionLow":109.15,"bid":115,"ask":116,"last":118.4,"theta":-1.909,"vega":8.518,"contractSymbol":"SPXW  260807C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"call","volume":92,"oi":387,"ivRaw":14.968,"delta":0.467,"gamma":0.001,"optionHigh":118.25,"optionLow":98.9,"bid":112.2,"ask":113,"last":116.35,"theta":-1.9,"vega":8.508,"contractSymbol":"SPXW  260807C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"call","volume":14,"oi":10,"ivRaw":14.884,"delta":0.46,"gamma":0.001,"optionHigh":114,"optionLow":99.07,"bid":109.2,"ask":110.2,"last":114,"theta":-1.888,"vega":8.496,"contractSymbol":"SPXW  260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"call","volume":21,"oi":57,"ivRaw":14.802,"delta":0.454,"gamma":0.001,"optionHigh":110.03,"optionLow":93.42,"bid":106.3,"ask":107.3,"last":110.03,"theta":-1.876,"vega":8.481,"contractSymbol":"SPXW  260807C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":30,"type":"call","volume":8,"oi":3,"ivRaw":14.735,"delta":0.447,"gamma":0.001,"optionHigh":104.13,"optionLow":90.24,"bid":103.5,"ask":104.4,"last":90.82,"theta":-1.866,"vega":8.464,"contractSymbol":"SPXW  260807C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":30,"type":"call","volume":67,"oi":131,"ivRaw":14.657,"delta":0.441,"gamma":0.001,"optionHigh":105.42,"optionLow":86.3,"bid":100.7,"ask":101.6,"last":103.81,"theta":-1.853,"vega":8.444,"contractSymbol":"SPXW  260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":30,"type":"call","volume":33,"oi":63,"ivRaw":14.586,"delta":0.434,"gamma":0.001,"optionHigh":101.1,"optionLow":85.9,"bid":98.1,"ask":98.9,"last":93.9,"theta":-1.841,"vega":8.423,"contractSymbol":"SPXW  260807C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":30,"type":"call","volume":73,"oi":101,"ivRaw":14.506,"delta":0.427,"gamma":0.001,"optionHigh":101.9,"optionLow":93.17,"bid":95.3,"ask":96.2,"last":98.2,"theta":-1.827,"vega":8.398,"contractSymbol":"SPXW  260807C07530000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":13.392,"delta":0.58,"gamma":0.001,"optionHigh":175.04,"optionLow":175.04,"bid":173.4,"ask":174.5,"last":175.04,"theta":-1.481,"vega":8.765,"contractSymbol":"SPXW  260810C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.244,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.5,"ask":167.6,"last":0,"theta":-1.479,"vega":8.818,"contractSymbol":"SPXW  260810C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"call","volume":3,"oi":5,"ivRaw":13.159,"delta":0.561,"gamma":0.001,"optionHigh":167.5,"optionLow":145.02,"bid":163.1,"ask":164.1,"last":164.43,"theta":-1.476,"vega":8.842,"contractSymbol":"SPXW  260810C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.087,"delta":0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.7,"ask":160.7,"last":0,"theta":-1.474,"vega":8.863,"contractSymbol":"SPXW  260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"call","volume":3,"oi":0,"ivRaw":12.927,"delta":0.541,"gamma":0.001,"optionHigh":156.38,"optionLow":136.19,"bid":153,"ask":154,"last":156.38,"theta":-1.467,"vega":8.9,"contractSymbol":"SPXW  260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"call","volume":96,"oi":11,"ivRaw":12.775,"delta":0.527,"gamma":0.001,"optionHigh":151.34,"optionLow":133.03,"bid":146.5,"ask":147.5,"last":150.73,"theta":-1.459,"vega":8.927,"contractSymbol":"SPXW  260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"call","volume":9,"oi":0,"ivRaw":12.624,"delta":0.514,"gamma":0.001,"optionHigh":146,"optionLow":131.18,"bid":140,"ask":141.1,"last":144.57,"theta":-1.45,"vega":8.944,"contractSymbol":"SPXW  260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"call","volume":6,"oi":0,"ivRaw":12.464,"delta":0.499,"gamma":0.001,"optionHigh":134.81,"optionLow":134.56,"bid":133.7,"ask":134.8,"last":134.56,"theta":-1.437,"vega":8.95,"contractSymbol":"SPXW  260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"call","volume":110,"oi":10,"ivRaw":12.378,"delta":0.492,"gamma":0.001,"optionHigh":135.33,"optionLow":118.16,"bid":130.6,"ask":131.6,"last":134.95,"theta":-1.428,"vega":8.949,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"call","volume":12,"oi":0,"ivRaw":12.298,"delta":0.485,"gamma":0.001,"optionHigh":132.26,"optionLow":130.8,"bid":127.5,"ask":128.6,"last":131.54,"theta":-1.42,"vega":8.944,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":1,"ivRaw":14.923,"delta":0.478,"gamma":0.001,"optionHigh":124.4,"optionLow":124.4,"bid":121.5,"ask":122.5,"last":124.4,"theta":-1.781,"vega":8.938,"contractSymbol":"SPXW  260810C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"call","volume":674,"oi":61,"ivRaw":14.772,"delta":0.466,"gamma":0.001,"optionHigh":119.64,"optionLow":104.66,"bid":115.6,"ask":116.5,"last":119.64,"theta":-1.763,"vega":8.919,"contractSymbol":"SPXW  260810C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"call","volume":21,"oi":4,"ivRaw":14.625,"delta":0.453,"gamma":0.001,"optionHigh":113.62,"optionLow":110.92,"bid":109.8,"ask":110.8,"last":113.62,"theta":-1.743,"vega":8.891,"contractSymbol":"SPXW  260810C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"call","volume":78,"oi":44,"ivRaw":14.479,"delta":0.441,"gamma":0.001,"optionHigh":106.5,"optionLow":100.73,"bid":104.2,"ask":105.2,"last":106,"theta":-1.722,"vega":8.854,"contractSymbol":"SPXW  260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"call","volume":4,"oi":48,"ivRaw":14.406,"delta":0.434,"gamma":0.001,"optionHigh":105.19,"optionLow":90.76,"bid":101.4,"ask":102.5,"last":105.19,"theta":-1.71,"vega":8.832,"contractSymbol":"SPXW  260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"call","volume":20,"oi":0,"ivRaw":14.329,"delta":0.428,"gamma":0.001,"optionHigh":102.03,"optionLow":102.03,"bid":98.7,"ask":99.7,"last":102.03,"theta":-1.698,"vega":8.807,"contractSymbol":"SPXW  260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"call","volume":3,"oi":0,"ivRaw":14.18,"delta":0.415,"gamma":0.001,"optionHigh":100.24,"optionLow":100.24,"bid":93.4,"ask":94.4,"last":100.24,"theta":-1.672,"vega":8.749,"contractSymbol":"SPXW  260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":33,"type":"call","volume":81,"oi":114,"ivRaw":14.046,"delta":0.402,"gamma":0.001,"optionHigh":91.8,"optionLow":77.39,"bid":88.2,"ask":89.2,"last":91.8,"theta":-1.647,"vega":8.681,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.91,"delta":0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":84.2,"last":0,"theta":-1.619,"vega":8.603,"contractSymbol":"SPXW  260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":13.766,"delta":0.375,"gamma":0.001,"optionHigh":67.82,"optionLow":67.82,"bid":78.4,"ask":79.3,"last":67.82,"theta":-1.589,"vega":8.512,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.436,"delta":0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.3,"ask":177.4,"last":0,"theta":-1.469,"vega":8.903,"contractSymbol":"SPXW  260811C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.288,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.4,"ask":170.5,"last":0,"theta":-1.467,"vega":8.955,"contractSymbol":"SPXW  260811C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"call","volume":4,"oi":2,"ivRaw":13.209,"delta":0.56,"gamma":0.001,"optionHigh":148.8,"optionLow":148.5,"bid":166,"ask":167.1,"last":148.5,"theta":-1.464,"vega":8.978,"contractSymbol":"SPXW  260811C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.132,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.6,"ask":163.7,"last":0,"theta":-1.461,"vega":8.999,"contractSymbol":"SPXW  260811C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":12.979,"delta":0.54,"gamma":0.001,"optionHigh":145.6,"optionLow":144.7,"bid":155.9,"ask":157,"last":144.7,"theta":-1.455,"vega":9.035,"contractSymbol":"SPXW  260811C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.823,"delta":0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.4,"ask":150.5,"last":0,"theta":-1.446,"vega":9.062,"contractSymbol":"SPXW  260811C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.673,"delta":0.513,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.9,"ask":144,"last":0,"theta":-1.437,"vega":9.078,"contractSymbol":"SPXW  260811C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.516,"delta":0.499,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.6,"ask":137.7,"last":0,"theta":-1.424,"vega":9.084,"contractSymbol":"SPXW  260811C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":12.431,"delta":0.492,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.5,"ask":134.6,"last":145.4,"theta":-1.416,"vega":9.083,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"call","volume":50,"oi":0,"ivRaw":12.357,"delta":0.485,"gamma":0.001,"optionHigh":135,"optionLow":134.6,"bid":130.4,"ask":131.5,"last":135,"theta":-1.409,"vega":9.079,"contractSymbol":"SPXW  260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"call","volume":10,"oi":0,"ivRaw":12.197,"delta":0.47,"gamma":0.001,"optionHigh":128.85,"optionLow":128.7,"bid":124.4,"ask":125.4,"last":128.7,"theta":-1.392,"vega":9.061,"contractSymbol":"SPXW  260811C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":19,"ivRaw":14.879,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.5,"ask":119.5,"last":144.75,"theta":-1.752,"vega":9.055,"contractSymbol":"SPXW  260811C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"call","volume":10,"oi":0,"ivRaw":14.734,"delta":0.455,"gamma":0.001,"optionHigh":116.9,"optionLow":116.75,"bid":112.7,"ask":113.8,"last":116.75,"theta":-1.734,"vega":9.028,"contractSymbol":"SPXW  260811C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.586,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107,"ask":108.1,"last":0,"theta":-1.712,"vega":8.992,"contractSymbol":"SPXW  260811C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":21,"ivRaw":14.515,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":105.3,"last":129.1,"theta":-1.702,"vega":8.971,"contractSymbol":"SPXW  260811C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.44,"delta":0.43,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.5,"ask":102.6,"last":0,"theta":-1.69,"vega":8.946,"contractSymbol":"SPXW  260811C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.302,"delta":0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.2,"ask":97.3,"last":0,"theta":-1.666,"vega":8.891,"contractSymbol":"SPXW  260811C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":34,"type":"call","volume":20,"oi":610,"ivRaw":14.163,"delta":0.404,"gamma":0.001,"optionHigh":92.67,"optionLow":92.67,"bid":91,"ask":92.1,"last":92.67,"theta":-1.641,"vega":8.825,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.029,"delta":0.391,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86,"ask":87,"last":0,"theta":-1.615,"vega":8.749,"contractSymbol":"SPXW  260811C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.89,"delta":0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.1,"ask":82.1,"last":0,"theta":-1.585,"vega":8.662,"contractSymbol":"SPXW  260811C07570000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.846,"delta":0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":298.6,"ask":305.1,"last":0,"theta":-1.358,"vega":7.603,"contractSymbol":"SPXW  260812C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.505,"delta":0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":279.3,"ask":284.6,"last":0,"theta":-1.392,"vega":7.873,"contractSymbol":"SPXW  260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.161,"delta":0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":259.4,"ask":264.8,"last":0,"theta":-1.422,"vega":8.134,"contractSymbol":"SPXW  260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.808,"delta":0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":242.2,"ask":243.3,"last":0,"theta":-1.445,"vega":8.381,"contractSymbol":"SPXW  260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.448,"delta":0.643,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.2,"ask":224.3,"last":0,"theta":-1.463,"vega":8.608,"contractSymbol":"SPXW  260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":3,"ivRaw":14.088,"delta":0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":204.8,"ask":205.9,"last":0,"theta":-1.473,"vega":8.811,"contractSymbol":"SPXW  260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.713,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.9,"ask":188,"last":0,"theta":-1.474,"vega":8.982,"contractSymbol":"SPXW  260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"call","volume":4,"oi":25,"ivRaw":13.34,"delta":0.559,"gamma":0.001,"optionHigh":153.9,"optionLow":153.7,"bid":169.7,"ask":170.7,"last":153.7,"theta":-1.466,"vega":9.113,"contractSymbol":"SPXW  260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"call","volume":6,"oi":6,"ivRaw":12.963,"delta":0.527,"gamma":0.001,"optionHigh":156.63,"optionLow":155.95,"bid":153.1,"ask":154.2,"last":156.63,"theta":-1.449,"vega":9.194,"contractSymbol":"SPXW  260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"call","volume":2,"oi":6,"ivRaw":12.576,"delta":0.493,"gamma":0.001,"optionHigh":143.55,"optionLow":140.06,"bid":137.2,"ask":138.3,"last":143.55,"theta":-1.419,"vega":9.216,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"call","volume":101,"oi":5,"ivRaw":15.053,"delta":0.468,"gamma":0.001,"optionHigh":128.1,"optionLow":123.5,"bid":122.1,"ask":123.2,"last":123.5,"theta":-1.754,"vega":9.19,"contractSymbol":"SPXW  260812C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":6,"ivRaw":14.693,"delta":0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.9,"ask":109,"last":132.9,"theta":-1.705,"vega":9.11,"contractSymbol":"SPXW  260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":11,"ivRaw":14.352,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.6,"last":118.19,"theta":-1.647,"vega":8.971,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.019,"delta":0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.2,"ask":83.2,"last":0,"theta":-1.579,"vega":8.77,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"call","volume":0,"oi":10,"ivRaw":13.695,"delta":0.343,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.8,"ask":71.8,"last":99.6,"theta":-1.502,"vega":8.503,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":13.398,"delta":0.311,"gamma":0.001,"optionHigh":62.61,"optionLow":62.61,"bid":60.5,"ask":61.4,"last":62.61,"theta":-1.417,"vega":8.172,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"call","volume":103,"oi":1,"ivRaw":13.109,"delta":0.279,"gamma":0.001,"optionHigh":53,"optionLow":44.6,"bid":51.2,"ask":52.1,"last":53,"theta":-1.324,"vega":7.777,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"call","volume":47,"oi":6,"ivRaw":12.843,"delta":0.248,"gamma":0.001,"optionHigh":41.1,"optionLow":37.6,"bid":42.9,"ask":43.7,"last":40.4,"theta":-1.225,"vega":7.324,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"call","volume":15,"oi":45,"ivRaw":12.603,"delta":0.219,"gamma":0.001,"optionHigh":34.4,"optionLow":33.39,"bid":35.6,"ask":36.4,"last":33.39,"theta":-1.123,"vega":6.826,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":35,"type":"call","volume":22,"oi":85,"ivRaw":12.375,"delta":0.19,"gamma":0.001,"optionHigh":31.4,"optionLow":24.88,"bid":29.2,"ask":30,"last":31.4,"theta":-1.019,"vega":6.287,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.894,"delta":0.728,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":301.4,"ask":307.8,"last":0,"theta":-1.361,"vega":7.757,"contractSymbol":"SPXW  260813C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.548,"delta":0.708,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":282,"ask":287.3,"last":0,"theta":-1.391,"vega":8.024,"contractSymbol":"SPXW  260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":15.201,"delta":0.687,"gamma":0.001,"optionHigh":267.65,"optionLow":267.65,"bid":262.2,"ask":267.6,"last":267.65,"theta":-1.418,"vega":8.281,"contractSymbol":"SPXW  260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.851,"delta":0.665,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":245,"ask":246.1,"last":0,"theta":-1.44,"vega":8.524,"contractSymbol":"SPXW  260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.495,"delta":0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":226.1,"ask":227.2,"last":0,"theta":-1.456,"vega":8.749,"contractSymbol":"SPXW  260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":14.13,"delta":0.615,"gamma":0.001,"optionHigh":212.53,"optionLow":212.53,"bid":207.7,"ask":208.8,"last":212.53,"theta":-1.464,"vega":8.948,"contractSymbol":"SPXW  260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.761,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.8,"ask":190.9,"last":0,"theta":-1.464,"vega":9.116,"contractSymbol":"SPXW  260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.389,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.6,"ask":173.7,"last":0,"theta":-1.456,"vega":9.245,"contractSymbol":"SPXW  260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"call","volume":11,"oi":0,"ivRaw":13.015,"delta":0.526,"gamma":0.001,"optionHigh":162.56,"optionLow":158.85,"bid":156,"ask":157.1,"last":162.56,"theta":-1.438,"vega":9.325,"contractSymbol":"SPXW  260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"call","volume":1,"oi":6,"ivRaw":12.633,"delta":0.493,"gamma":0.001,"optionHigh":142.8,"optionLow":142.8,"bid":140.1,"ask":141.2,"last":142.8,"theta":-1.409,"vega":9.347,"contractSymbol":"SPXW  260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"call","volume":3,"oi":25,"ivRaw":15.162,"delta":0.469,"gamma":0.001,"optionHigh":124.02,"optionLow":124.02,"bid":125,"ask":126.1,"last":124.02,"theta":-1.746,"vega":9.322,"contractSymbol":"SPXW  260813C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"call","volume":4,"oi":0,"ivRaw":14.798,"delta":0.44,"gamma":0.001,"optionHigh":113.99,"optionLow":109.98,"bid":110.7,"ask":111.9,"last":113.99,"theta":-1.697,"vega":9.244,"contractSymbol":"SPXW  260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.456,"delta":0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":98.3,"last":0,"theta":-1.641,"vega":9.11,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"call","volume":21,"oi":0,"ivRaw":14.122,"delta":0.378,"gamma":0.001,"optionHigh":83.17,"optionLow":74.1,"bid":84.8,"ask":85.9,"last":83.17,"theta":-1.575,"vega":8.915,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.807,"delta":0.347,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.3,"ask":74.3,"last":0,"theta":-1.5,"vega":8.657,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.495,"delta":0.315,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":62.9,"ask":63.8,"last":0,"theta":-1.416,"vega":8.333,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.212,"delta":0.284,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.4,"ask":54.3,"last":0,"theta":-1.327,"vega":7.948,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":12.946,"delta":0.253,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":44.9,"ask":45.8,"last":55.9,"theta":-1.232,"vega":7.506,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"call","volume":0,"oi":30,"ivRaw":12.693,"delta":0.224,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":37.4,"ask":38.3,"last":46.6,"theta":-1.131,"vega":7.013,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":36,"type":"call","volume":32,"oi":0,"ivRaw":12.459,"delta":0.196,"gamma":0.001,"optionHigh":31.7,"optionLow":26.5,"bid":30.9,"ask":31.7,"last":26.5,"theta":-1.028,"vega":6.48,"contractSymbol":"SPXW  260813C07725000","inTheMoney":false},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":13,"ivRaw":13.668,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.1,"ask":187.1,"last":230.53,"theta":-1.461,"vega":9.302,"contractSymbol":"SPXW  260814C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":13.523,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.2,"ask":180.2,"last":223.26,"theta":-1.458,"vega":9.351,"contractSymbol":"SPXW  260814C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":22,"ivRaw":13.451,"delta":0.558,"gamma":0.001,"optionHigh":159.66,"optionLow":159.66,"bid":175.8,"ask":176.8,"last":159.66,"theta":-1.455,"vega":9.373,"contractSymbol":"SPXW  260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":12,"ivRaw":13.365,"delta":0.552,"gamma":0.001,"optionHigh":156.48,"optionLow":156.48,"bid":172.4,"ask":173.5,"last":156.48,"theta":-1.451,"vega":9.393,"contractSymbol":"SPXW  260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":13.216,"delta":0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.7,"ask":166.8,"last":179.2,"theta":-1.444,"vega":9.428,"contractSymbol":"SPXW  260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"call","volume":14,"oi":23,"ivRaw":13.07,"delta":0.527,"gamma":0.001,"optionHigh":151.99,"optionLow":141.38,"bid":159.2,"ask":160.2,"last":141.38,"theta":-1.436,"vega":9.454,"contractSymbol":"SPXW  260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"call","volume":9,"oi":13,"ivRaw":12.915,"delta":0.514,"gamma":0.001,"optionHigh":149.27,"optionLow":142.78,"bid":152.7,"ask":153.8,"last":149.27,"theta":-1.425,"vega":9.47,"contractSymbol":"SPXW  260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":22,"ivRaw":12.765,"delta":0.501,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147.4,"last":189.77,"theta":-1.414,"vega":9.477,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"call","volume":1,"oi":37,"ivRaw":12.689,"delta":0.494,"gamma":0.001,"optionHigh":142.28,"optionLow":142.28,"bid":143.3,"ask":144.3,"last":142.28,"theta":-1.406,"vega":9.477,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"call","volume":65,"oi":121,"ivRaw":12.608,"delta":0.488,"gamma":0.001,"optionHigh":145.91,"optionLow":139.5,"bid":140.2,"ask":141.2,"last":145.91,"theta":-1.399,"vega":9.474,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"call","volume":4,"oi":11,"ivRaw":12.457,"delta":0.474,"gamma":0.001,"optionHigh":139.74,"optionLow":135.45,"bid":134.1,"ask":135.1,"last":139.74,"theta":-1.383,"vega":9.459,"contractSymbol":"SPXW  260814C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"call","volume":3,"oi":254,"ivRaw":15.257,"delta":0.471,"gamma":0.001,"optionHigh":137,"optionLow":116.6,"bid":128.1,"ask":129.1,"last":137,"theta":-1.744,"vega":9.454,"contractSymbol":"SPXW  260814C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"call","volume":129,"oi":4,"ivRaw":15.111,"delta":0.459,"gamma":0.001,"optionHigh":126.86,"optionLow":126.75,"bid":122.3,"ask":123.3,"last":126.75,"theta":-1.725,"vega":9.431,"contractSymbol":"SPXW  260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":326,"ivRaw":14.968,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":117.6,"last":132.2,"theta":-1.706,"vega":9.399,"contractSymbol":"SPXW  260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"call","volume":2,"oi":79,"ivRaw":14.903,"delta":0.442,"gamma":0.001,"optionHigh":105.6,"optionLow":105.6,"bid":113.8,"ask":114.8,"last":105.6,"theta":-1.696,"vega":9.38,"contractSymbol":"SPXW  260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":17,"ivRaw":14.834,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":112,"last":130.93,"theta":-1.686,"vega":9.359,"contractSymbol":"SPXW  260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"call","volume":0,"oi":521,"ivRaw":14.692,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.6,"last":123.1,"theta":-1.664,"vega":9.31,"contractSymbol":"SPXW  260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":37,"type":"call","volume":6,"oi":1083,"ivRaw":14.557,"delta":0.412,"gamma":0.001,"optionHigh":103.63,"optionLow":90,"bid":100.3,"ask":101.3,"last":103.63,"theta":-1.641,"vega":9.251,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":37,"type":"call","volume":133,"oi":151,"ivRaw":14.418,"delta":0.4,"gamma":0.001,"optionHigh":95.1,"optionLow":87.52,"bid":95.2,"ask":96.2,"last":92.59,"theta":-1.616,"vega":9.183,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":37,"type":"call","volume":3,"oi":23,"ivRaw":14.295,"delta":0.388,"gamma":0.001,"optionHigh":91.15,"optionLow":90.1,"bid":90.2,"ask":91.2,"last":91.15,"theta":-1.591,"vega":9.106,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"call","volume":22,"oi":171,"ivRaw":13.145,"delta":0.542,"gamma":0.001,"optionHigh":189.02,"optionLow":163.04,"bid":182.2,"ask":183.6,"last":189.02,"theta":-1.314,"vega":10.24,"contractSymbol":"SPX   260821C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"call","volume":68,"oi":199,"ivRaw":13.082,"delta":0.536,"gamma":0.001,"optionHigh":185.35,"optionLow":159.58,"bid":178.8,"ask":180.3,"last":182.86,"theta":-1.311,"vega":10.255,"contractSymbol":"SPX   260821C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"call","volume":3,"oi":65,"ivRaw":12.997,"delta":0.53,"gamma":0.001,"optionHigh":179.27,"optionLow":173.8,"bid":175.6,"ask":177.3,"last":179.27,"theta":-1.306,"vega":10.268,"contractSymbol":"SPX   260821C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"call","volume":181,"oi":6794,"ivRaw":12.934,"delta":0.524,"gamma":0.001,"optionHigh":180.14,"optionLow":153.88,"bid":172.3,"ask":173.9,"last":176.38,"theta":-1.303,"vega":10.279,"contractSymbol":"SPX   260821C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"call","volume":1,"oi":126,"ivRaw":12.852,"delta":0.518,"gamma":0.001,"optionHigh":163.3,"optionLow":163.3,"bid":169,"ask":170.8,"last":163.3,"theta":-1.297,"vega":10.288,"contractSymbol":"SPX   260821C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"call","volume":29,"oi":433,"ivRaw":12.793,"delta":0.512,"gamma":0.001,"optionHigh":166.9,"optionLow":163.3,"bid":165.8,"ask":167.3,"last":166.8,"theta":-1.294,"vega":10.294,"contractSymbol":"SPX   260821C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"call","volume":16,"oi":278,"ivRaw":12.712,"delta":0.506,"gamma":0.001,"optionHigh":166.38,"optionLow":160.23,"bid":162.6,"ask":164.4,"last":166.38,"theta":-1.288,"vega":10.298,"contractSymbol":"SPX   260821C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"call","volume":3,"oi":459,"ivRaw":12.638,"delta":0.5,"gamma":0.001,"optionHigh":159.3,"optionLow":155.76,"bid":159.5,"ask":161.2,"last":155.76,"theta":-1.282,"vega":10.3,"contractSymbol":"SPX   260821C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"call","volume":613,"oi":5152,"ivRaw":12.567,"delta":0.494,"gamma":0.001,"optionHigh":164.47,"optionLow":141.21,"bid":156.3,"ask":157.8,"last":161.35,"theta":-1.275,"vega":10.299,"contractSymbol":"SPX   260821C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"call","volume":18,"oi":197,"ivRaw":12.487,"delta":0.487,"gamma":0.001,"optionHigh":159.5,"optionLow":144.41,"bid":153.2,"ask":155,"last":156.4,"theta":-1.268,"vega":10.296,"contractSymbol":"SPX   260821C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"call","volume":0,"oi":112,"ivRaw":12.418,"delta":0.481,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.2,"ask":151.9,"last":163.9,"theta":-1.262,"vega":10.29,"contractSymbol":"SPX   260821C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"call","volume":18,"oi":266,"ivRaw":12.347,"delta":0.475,"gamma":0.001,"optionHigh":154.1,"optionLow":150.2,"bid":147.1,"ask":148.5,"last":154.1,"theta":-1.255,"vega":10.281,"contractSymbol":"SPX   260821C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":152,"ivRaw":12.267,"delta":0.468,"gamma":0.001,"optionHigh":148.03,"optionLow":143.81,"bid":144.1,"ask":145.8,"last":148.03,"theta":-1.247,"vega":10.269,"contractSymbol":"SPX   260821C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"call","volume":4653,"oi":33945,"ivRaw":15.401,"delta":0.473,"gamma":0.001,"optionHigh":150.58,"optionLow":124.78,"bid":141.1,"ask":142.5,"last":145.57,"theta":-1.617,"vega":10.279,"contractSymbol":"SPX   260821C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":145,"ivRaw":15.344,"delta":0.468,"gamma":0.001,"optionHigh":139.06,"optionLow":133.38,"bid":138.1,"ask":139.8,"last":139.06,"theta":-1.61,"vega":10.269,"contractSymbol":"SPX   260821C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"call","volume":83,"oi":335,"ivRaw":15.264,"delta":0.463,"gamma":0.001,"optionHigh":142.72,"optionLow":135.5,"bid":135.2,"ask":136.6,"last":142.72,"theta":-1.601,"vega":10.258,"contractSymbol":"SPX   260821C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":44,"type":"call","volume":53,"oi":171,"ivRaw":15.205,"delta":0.458,"gamma":0.001,"optionHigh":137.85,"optionLow":122.99,"bid":132.3,"ask":133.8,"last":137.85,"theta":-1.594,"vega":10.245,"contractSymbol":"SPX   260821C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":44,"type":"call","volume":34,"oi":1014,"ivRaw":15.13,"delta":0.452,"gamma":0.001,"optionHigh":134.9,"optionLow":116.7,"bid":129.5,"ask":130.8,"last":134.9,"theta":-1.585,"vega":10.23,"contractSymbol":"SPX   260821C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":44,"type":"call","volume":44,"oi":1461,"ivRaw":15.066,"delta":0.447,"gamma":0.001,"optionHigh":135,"optionLow":114.91,"bid":126.6,"ask":128,"last":135,"theta":-1.577,"vega":10.213,"contractSymbol":"SPX   260821C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":44,"type":"call","volume":2,"oi":136,"ivRaw":15.01,"delta":0.442,"gamma":0.001,"optionHigh":129.2,"optionLow":126,"bid":123.8,"ask":125.5,"last":129.2,"theta":-1.569,"vega":10.194,"contractSymbol":"SPX   260821C07530000","inTheMoney":false},{"strike":7435,"expiry":"2026-07-08","dte":0,"type":"put","volume":53107,"oi":1385,"ivRaw":32.734,"delta":-0.004,"gamma":0.001,"optionHigh":23.33,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260708P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-08","dte":0,"type":"put","volume":74304,"oi":2097,"ivRaw":29.685,"delta":-0.005,"gamma":0.001,"optionHigh":26.48,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260708P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-08","dte":0,"type":"put","volume":59864,"oi":1123,"ivRaw":26.607,"delta":-0.005,"gamma":0.001,"optionHigh":29.8,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260708P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-08","dte":0,"type":"put","volume":103243,"oi":4062,"ivRaw":23.445,"delta":-0.006,"gamma":0.001,"optionHigh":33.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260708P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-08","dte":0,"type":"put","volume":66313,"oi":1694,"ivRaw":20.316,"delta":-0.007,"gamma":0.002,"optionHigh":37.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260708P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-08","dte":0,"type":"put","volume":83258,"oi":1774,"ivRaw":17.185,"delta":-0.008,"gamma":0.002,"optionHigh":41.33,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW  260708P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":0,"type":"put","volume":77351,"oi":1896,"ivRaw":13.895,"delta":-0.01,"gamma":0.003,"optionHigh":45.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW  260708P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":0,"type":"put","volume":94467,"oi":1018,"ivRaw":10.524,"delta":-0.012,"gamma":0.005,"optionHigh":49.3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.018,"contractSymbol":"SPXW  260708P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":0,"type":"put","volume":86690,"oi":2687,"ivRaw":7.025,"delta":-0.017,"gamma":0.011,"optionHigh":54.2,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.024,"contractSymbol":"SPXW  260708P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":0,"type":"put","volume":59934,"oi":1729,"ivRaw":3.757,"delta":-0.055,"gamma":0.053,"optionHigh":57.3,"optionLow":0.03,"bid":0,"ask":0.1,"last":0.05,"theta":-0.05,"vega":0.063,"contractSymbol":"SPXW  260708P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":0,"type":"put","volume":28281,"oi":1038,"ivRaw":3.306,"delta":-0.806,"gamma":0.147,"optionHigh":64.04,"optionLow":0.6,"bid":1.6,"ask":2,"last":1.93,"theta":0.474,"vega":0.155,"contractSymbol":"SPXW  260708P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":0,"type":"put","volume":12994,"oi":883,"ivRaw":5.74,"delta":-0.979,"gamma":0.015,"optionHigh":67.86,"optionLow":2.75,"bid":6.6,"ask":7.5,"last":6.2,"theta":0.649,"vega":0.028,"contractSymbol":"SPXW  260708P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":0,"type":"put","volume":7677,"oi":1090,"ivRaw":9.295,"delta":-0.987,"gamma":0.007,"optionHigh":72.04,"optionLow":6.9,"bid":11.3,"ask":12.5,"last":12.5,"theta":0.649,"vega":0.02,"contractSymbol":"SPXW  260708P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":0,"type":"put","volume":18097,"oi":2746,"ivRaw":12.679,"delta":-0.99,"gamma":0.004,"optionHigh":78.6,"optionLow":11.79,"bid":16.5,"ask":17.5,"last":16.9,"theta":0.649,"vega":0.015,"contractSymbol":"SPXW  260708P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":0,"type":"put","volume":4472,"oi":1229,"ivRaw":15.982,"delta":-0.992,"gamma":0.003,"optionHigh":82,"optionLow":17,"bid":20.5,"ask":22.5,"last":22.4,"theta":0.648,"vega":0.013,"contractSymbol":"SPXW  260708P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":0,"type":"put","volume":2462,"oi":666,"ivRaw":19.128,"delta":-0.993,"gamma":0.002,"optionHigh":85.67,"optionLow":22.5,"bid":25.7,"ask":27.5,"last":27.6,"theta":0.649,"vega":0.011,"contractSymbol":"SPXW  260708P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":0,"type":"put","volume":1874,"oi":537,"ivRaw":22.251,"delta":-0.994,"gamma":0.001,"optionHigh":90.4,"optionLow":27.9,"bid":30.8,"ask":32.5,"last":32.9,"theta":0.649,"vega":0.01,"contractSymbol":"SPXW  260708P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":0,"type":"put","volume":1213,"oi":443,"ivRaw":25.387,"delta":-0.995,"gamma":0.001,"optionHigh":95.94,"optionLow":33.6,"bid":35.5,"ask":37.5,"last":37.7,"theta":0.649,"vega":0.009,"contractSymbol":"SPXW  260708P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":0,"type":"put","volume":1123,"oi":775,"ivRaw":28.442,"delta":-0.995,"gamma":0.001,"optionHigh":99.96,"optionLow":38.9,"bid":40.5,"ask":42.5,"last":51.86,"theta":0.649,"vega":0.008,"contractSymbol":"SPXW  260708P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":0,"type":"put","volume":571,"oi":581,"ivRaw":31.462,"delta":-0.996,"gamma":0.001,"optionHigh":106.02,"optionLow":43.6,"bid":45.5,"ask":47.5,"last":48.2,"theta":0.649,"vega":0.007,"contractSymbol":"SPXW  260708P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-09","dte":1,"type":"put","volume":3603,"oi":696,"ivRaw":16.065,"delta":-0.305,"gamma":0.006,"optionHigh":35.7,"optionLow":7.05,"bid":11.9,"ask":12.2,"last":9.4,"theta":-12.25,"vega":1.362,"contractSymbol":"SPXW  260709P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-09","dte":1,"type":"put","volume":5409,"oi":530,"ivRaw":15.806,"delta":-0.332,"gamma":0.006,"optionHigh":38.25,"optionLow":7.79,"bid":13.2,"ask":13.5,"last":10.5,"theta":-13.5,"vega":1.41,"contractSymbol":"SPXW  260709P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-09","dte":1,"type":"put","volume":2673,"oi":683,"ivRaw":15.598,"delta":-0.36,"gamma":0.006,"optionHigh":41,"optionLow":8.7,"bid":14.6,"ask":15,"last":11.7,"theta":-14.95,"vega":1.453,"contractSymbol":"SPXW  260709P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-09","dte":1,"type":"put","volume":8302,"oi":877,"ivRaw":15.399,"delta":-0.39,"gamma":0.006,"optionHigh":44.45,"optionLow":9.66,"bid":16.2,"ask":16.5,"last":13,"theta":-16.55,"vega":1.49,"contractSymbol":"SPXW  260709P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":1,"type":"put","volume":3208,"oi":580,"ivRaw":15.199,"delta":-0.421,"gamma":0.007,"optionHigh":47.45,"optionLow":10.9,"bid":17.9,"ask":18.3,"last":14.2,"theta":-18.291,"vega":1.519,"contractSymbol":"SPXW  260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":1,"type":"put","volume":4502,"oi":472,"ivRaw":14.965,"delta":-0.454,"gamma":0.007,"optionHigh":50,"optionLow":12,"bid":19.7,"ask":20.1,"last":15.92,"theta":-20.141,"vega":1.539,"contractSymbol":"SPXW  260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":1,"type":"put","volume":2425,"oi":269,"ivRaw":14.82,"delta":-0.488,"gamma":0.007,"optionHigh":52.13,"optionLow":13.25,"bid":21.8,"ask":22.2,"last":17.5,"theta":-22.3,"vega":1.548,"contractSymbol":"SPXW  260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":1,"type":"put","volume":5558,"oi":325,"ivRaw":15.036,"delta":-0.522,"gamma":0.007,"optionHigh":54.77,"optionLow":14.9,"bid":24,"ask":24.4,"last":19.24,"theta":-25.176,"vega":1.546,"contractSymbol":"SPXW  260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":1,"type":"put","volume":8956,"oi":4441,"ivRaw":14.828,"delta":-0.557,"gamma":0.007,"optionHigh":60.41,"optionLow":16.3,"bid":26.4,"ask":26.8,"last":21.36,"theta":-27.576,"vega":1.532,"contractSymbol":"SPXW  260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":1,"type":"put","volume":4345,"oi":557,"ivRaw":14.636,"delta":-0.592,"gamma":0.007,"optionHigh":62.83,"optionLow":18.09,"bid":28.9,"ask":29.4,"last":23.58,"theta":-30.186,"vega":1.506,"contractSymbol":"SPXW  260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":1,"type":"put","volume":2035,"oi":242,"ivRaw":14.454,"delta":-0.627,"gamma":0.007,"optionHigh":68.76,"optionLow":20,"bid":31.7,"ask":32.1,"last":25.98,"theta":-30.695,"vega":1.467,"contractSymbol":"SPXW  260709P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":1,"type":"put","volume":1489,"oi":412,"ivRaw":14.249,"delta":-0.663,"gamma":0.007,"optionHigh":71,"optionLow":22.5,"bid":34.6,"ask":35.1,"last":31.25,"theta":-28.646,"vega":1.416,"contractSymbol":"SPXW  260709P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":1,"type":"put","volume":1108,"oi":254,"ivRaw":14.09,"delta":-0.697,"gamma":0.006,"optionHigh":74.6,"optionLow":24.93,"bid":37.8,"ask":38.2,"last":33,"theta":-26.846,"vega":1.353,"contractSymbol":"SPXW  260709P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":1,"type":"put","volume":7970,"oi":4849,"ivRaw":13.87,"delta":-0.731,"gamma":0.006,"optionHigh":80.41,"optionLow":27,"bid":40.7,"ask":41.9,"last":34.49,"theta":-25.146,"vega":1.278,"contractSymbol":"SPXW  260709P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":1,"type":"put","volume":573,"oi":235,"ivRaw":13.744,"delta":-0.762,"gamma":0.006,"optionHigh":78.15,"optionLow":31.6,"bid":44.2,"ask":45.4,"last":39.99,"theta":-23.741,"vega":1.195,"contractSymbol":"SPXW  260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":1,"type":"put","volume":296,"oi":468,"ivRaw":13.563,"delta":-0.793,"gamma":0.005,"optionHigh":88,"optionLow":35,"bid":47.9,"ask":49.1,"last":42.2,"theta":-22.442,"vega":1.103,"contractSymbol":"SPXW  260709P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":1,"type":"put","volume":470,"oi":323,"ivRaw":13.416,"delta":-0.822,"gamma":0.005,"optionHigh":84.33,"optionLow":38,"bid":51.8,"ask":53,"last":45.6,"theta":-21.342,"vega":1.006,"contractSymbol":"SPXW  260709P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":1,"type":"put","volume":289,"oi":257,"ivRaw":13.211,"delta":-0.849,"gamma":0.005,"optionHigh":95.47,"optionLow":41.15,"bid":55.8,"ask":57.1,"last":49.19,"theta":-20.342,"vega":0.902,"contractSymbol":"SPXW  260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":1,"type":"put","volume":1027,"oi":919,"ivRaw":13.131,"delta":-0.872,"gamma":0.004,"optionHigh":100.19,"optionLow":47,"bid":59.9,"ask":61.2,"last":55.22,"theta":-19.592,"vega":0.805,"contractSymbol":"SPXW  260709P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":1,"type":"put","volume":125,"oi":238,"ivRaw":12.887,"delta":-0.895,"gamma":0.004,"optionHigh":101.53,"optionLow":48,"bid":64.2,"ask":65.5,"last":58.45,"theta":-18.845,"vega":0.697,"contractSymbol":"SPXW  260709P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-10","dte":2,"type":"put","volume":651,"oi":419,"ivRaw":15.489,"delta":-0.351,"gamma":0.004,"optionHigh":43.85,"optionLow":14.43,"bid":20,"ask":20.4,"last":16.43,"theta":-11.239,"vega":2.044,"contractSymbol":"SPXW  260710P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-10","dte":2,"type":"put","volume":1352,"oi":950,"ivRaw":15.305,"delta":-0.371,"gamma":0.004,"optionHigh":45.88,"optionLow":14.37,"bid":21.5,"ask":21.8,"last":18.59,"theta":-11.588,"vega":2.084,"contractSymbol":"SPXW  260710P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-10","dte":2,"type":"put","volume":756,"oi":1639,"ivRaw":15.098,"delta":-0.393,"gamma":0.005,"optionHigh":47.69,"optionLow":16.1,"bid":23,"ask":23.4,"last":19.9,"theta":-11.9,"vega":2.119,"contractSymbol":"SPXW  260710P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-10","dte":2,"type":"put","volume":2671,"oi":5221,"ivRaw":14.933,"delta":-0.415,"gamma":0.005,"optionHigh":51.2,"optionLow":16.7,"bid":24.6,"ask":25,"last":21.4,"theta":-12.216,"vega":2.149,"contractSymbol":"SPXW  260710P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":2,"type":"put","volume":1202,"oi":1001,"ivRaw":14.722,"delta":-0.438,"gamma":0.005,"optionHigh":53.72,"optionLow":18.55,"bid":26.3,"ask":26.7,"last":23.57,"theta":-12.471,"vega":2.172,"contractSymbol":"SPXW  260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":2,"type":"put","volume":975,"oi":826,"ivRaw":14.549,"delta":-0.462,"gamma":0.005,"optionHigh":56.6,"optionLow":19.3,"bid":28.2,"ask":28.6,"last":25,"theta":-12.719,"vega":2.188,"contractSymbol":"SPXW  260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":2,"type":"put","volume":548,"oi":389,"ivRaw":14.366,"delta":-0.487,"gamma":0.005,"optionHigh":57.48,"optionLow":20.71,"bid":30.2,"ask":30.6,"last":24.97,"theta":-12.923,"vega":2.196,"contractSymbol":"SPXW  260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":2,"type":"put","volume":1686,"oi":1613,"ivRaw":14.875,"delta":-0.512,"gamma":0.005,"optionHigh":60.59,"optionLow":22.4,"bid":32.3,"ask":32.7,"last":28.8,"theta":-13.535,"vega":2.196,"contractSymbol":"SPXW  260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":2,"type":"put","volume":2084,"oi":1562,"ivRaw":14.672,"delta":-0.536,"gamma":0.005,"optionHigh":65.01,"optionLow":24.5,"bid":34.5,"ask":34.9,"last":29.85,"theta":-13.625,"vega":2.188,"contractSymbol":"SPXW  260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":2,"type":"put","volume":1314,"oi":922,"ivRaw":14.501,"delta":-0.562,"gamma":0.005,"optionHigh":67.99,"optionLow":25.8,"bid":36.8,"ask":37.3,"last":31.6,"theta":-13.689,"vega":2.17,"contractSymbol":"SPXW  260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":2,"type":"put","volume":520,"oi":690,"ivRaw":14.319,"delta":-0.587,"gamma":0.005,"optionHigh":72.94,"optionLow":28.3,"bid":39.3,"ask":39.8,"last":34,"theta":-13.699,"vega":2.143,"contractSymbol":"SPXW  260710P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":2,"type":"put","volume":674,"oi":645,"ivRaw":14.165,"delta":-0.613,"gamma":0.005,"optionHigh":73.33,"optionLow":29.85,"bid":42,"ask":42.4,"last":37,"theta":-13.672,"vega":2.107,"contractSymbol":"SPXW  260710P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":2,"type":"put","volume":355,"oi":387,"ivRaw":13.996,"delta":-0.638,"gamma":0.005,"optionHigh":79.19,"optionLow":34,"bid":44.7,"ask":45.2,"last":40.4,"theta":-13.585,"vega":2.061,"contractSymbol":"SPXW  260710P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":2,"type":"put","volume":1655,"oi":3680,"ivRaw":13.832,"delta":-0.664,"gamma":0.005,"optionHigh":83.44,"optionLow":34.3,"bid":47.7,"ask":48.1,"last":41.39,"theta":-13.452,"vega":2.005,"contractSymbol":"SPXW  260710P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":2,"type":"put","volume":174,"oi":314,"ivRaw":13.675,"delta":-0.69,"gamma":0.005,"optionHigh":86.03,"optionLow":36.98,"bid":50.7,"ask":51.2,"last":46.05,"theta":-13.274,"vega":1.94,"contractSymbol":"SPXW  260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":2,"type":"put","volume":313,"oi":346,"ivRaw":13.526,"delta":-0.715,"gamma":0.005,"optionHigh":90.1,"optionLow":39.45,"bid":53.6,"ask":54.9,"last":47.03,"theta":-13.056,"vega":1.867,"contractSymbol":"SPXW  260710P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":2,"type":"put","volume":146,"oi":296,"ivRaw":13.357,"delta":-0.739,"gamma":0.004,"optionHigh":95.2,"optionLow":43.9,"bid":56.9,"ask":58.3,"last":52,"theta":-12.785,"vega":1.784,"contractSymbol":"SPXW  260710P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":2,"type":"put","volume":226,"oi":978,"ivRaw":13.253,"delta":-0.762,"gamma":0.004,"optionHigh":98.8,"optionLow":46.4,"bid":60.5,"ask":61.8,"last":55.45,"theta":-12.52,"vega":1.697,"contractSymbol":"SPXW  260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":2,"type":"put","volume":104,"oi":714,"ivRaw":13.075,"delta":-0.786,"gamma":0.004,"optionHigh":101.24,"optionLow":48.87,"bid":64.1,"ask":65.5,"last":57.02,"theta":-12.179,"vega":1.598,"contractSymbol":"SPXW  260710P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":2,"type":"put","volume":85,"oi":315,"ivRaw":12.942,"delta":-0.808,"gamma":0.004,"optionHigh":105.2,"optionLow":56.76,"bid":67.9,"ask":69.3,"last":56.94,"theta":-11.847,"vega":1.497,"contractSymbol":"SPXW  260710P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-13","dte":5,"type":"put","volume":180,"oi":191,"ivRaw":12.032,"delta":-0.382,"gamma":0.004,"optionHigh":52.5,"optionLow":21.2,"bid":28,"ask":28.4,"last":24,"theta":-5.471,"vega":3.329,"contractSymbol":"SPXW  260713P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-13","dte":5,"type":"put","volume":1093,"oi":194,"ivRaw":11.902,"delta":-0.399,"gamma":0.004,"optionHigh":53.42,"optionLow":21.45,"bid":29.5,"ask":29.9,"last":26.2,"theta":-5.55,"vega":3.371,"contractSymbol":"SPXW  260713P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-13","dte":5,"type":"put","volume":220,"oi":250,"ivRaw":11.761,"delta":-0.417,"gamma":0.004,"optionHigh":56.95,"optionLow":23.05,"bid":31,"ask":31.5,"last":27.7,"theta":-5.616,"vega":3.407,"contractSymbol":"SPXW  260713P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-13","dte":5,"type":"put","volume":1046,"oi":645,"ivRaw":11.611,"delta":-0.435,"gamma":0.004,"optionHigh":56.56,"optionLow":24.58,"bid":32.7,"ask":33.2,"last":29.1,"theta":-5.672,"vega":3.436,"contractSymbol":"SPXW  260713P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":5,"type":"put","volume":529,"oi":384,"ivRaw":11.479,"delta":-0.455,"gamma":0.004,"optionHigh":55.6,"optionLow":25.75,"bid":34.5,"ask":34.9,"last":30.09,"theta":-5.728,"vega":3.459,"contractSymbol":"SPXW  260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":5,"type":"put","volume":337,"oi":245,"ivRaw":11.333,"delta":-0.474,"gamma":0.004,"optionHigh":63.76,"optionLow":26.5,"bid":36.3,"ask":36.8,"last":33,"theta":-5.769,"vega":3.474,"contractSymbol":"SPXW  260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":5,"type":"put","volume":1097,"oi":578,"ivRaw":11.191,"delta":-0.494,"gamma":0.004,"optionHigh":65.79,"optionLow":27.86,"bid":38.2,"ask":38.7,"last":27.86,"theta":-5.804,"vega":3.48,"contractSymbol":"SPXW  260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":5,"type":"put","volume":202,"oi":287,"ivRaw":12.139,"delta":-0.513,"gamma":0.004,"optionHigh":69.35,"optionLow":29.9,"bid":40.3,"ask":40.8,"last":35.29,"theta":-6.224,"vega":3.478,"contractSymbol":"SPXW  260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":5,"type":"put","volume":1424,"oi":993,"ivRaw":11.982,"delta":-0.532,"gamma":0.004,"optionHigh":71.74,"optionLow":32,"bid":42.4,"ask":42.9,"last":36.38,"theta":-6.226,"vega":3.468,"contractSymbol":"SPXW  260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":5,"type":"put","volume":1160,"oi":261,"ivRaw":11.854,"delta":-0.552,"gamma":0.004,"optionHigh":73.21,"optionLow":36.3,"bid":44.6,"ask":45.1,"last":38.43,"theta":-6.228,"vega":3.45,"contractSymbol":"SPXW  260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":5,"type":"put","volume":528,"oi":212,"ivRaw":11.71,"delta":-0.572,"gamma":0.004,"optionHigh":77.78,"optionLow":36.83,"bid":47,"ask":47.5,"last":36.83,"theta":-6.214,"vega":3.422,"contractSymbol":"SPXW  260713P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":5,"type":"put","volume":221,"oi":404,"ivRaw":11.565,"delta":-0.592,"gamma":0.004,"optionHigh":79.18,"optionLow":38.5,"bid":49.4,"ask":50,"last":43.7,"theta":-6.188,"vega":3.385,"contractSymbol":"SPXW  260713P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":5,"type":"put","volume":120,"oi":159,"ivRaw":11.436,"delta":-0.612,"gamma":0.004,"optionHigh":80.88,"optionLow":42.14,"bid":52,"ask":52.5,"last":46.9,"theta":-6.158,"vega":3.338,"contractSymbol":"SPXW  260713P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":5,"type":"put","volume":424,"oi":1257,"ivRaw":11.302,"delta":-0.633,"gamma":0.004,"optionHigh":88.84,"optionLow":42.95,"bid":54.7,"ask":55.2,"last":51.8,"theta":-6.114,"vega":3.282,"contractSymbol":"SPXW  260713P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":5,"type":"put","volume":33,"oi":92,"ivRaw":11.18,"delta":-0.653,"gamma":0.004,"optionHigh":91.2,"optionLow":49.3,"bid":57.5,"ask":58,"last":52.1,"theta":-6.063,"vega":3.216,"contractSymbol":"SPXW  260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":5,"type":"put","volume":70,"oi":200,"ivRaw":11.039,"delta":-0.674,"gamma":0.004,"optionHigh":92.38,"optionLow":51.43,"bid":60.4,"ask":61,"last":52,"theta":-5.994,"vega":3.139,"contractSymbol":"SPXW  260713P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":5,"type":"put","volume":44,"oi":104,"ivRaw":10.926,"delta":-0.694,"gamma":0.004,"optionHigh":96.01,"optionLow":51.6,"bid":63.5,"ask":64,"last":51.6,"theta":-5.925,"vega":3.054,"contractSymbol":"SPXW  260713P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":5,"type":"put","volume":73,"oi":261,"ivRaw":10.81,"delta":-0.714,"gamma":0.004,"optionHigh":90.93,"optionLow":56.1,"bid":66.2,"ask":67.7,"last":60.39,"theta":-5.844,"vega":2.959,"contractSymbol":"SPXW  260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":5,"type":"put","volume":157,"oi":1368,"ivRaw":10.69,"delta":-0.734,"gamma":0.003,"optionHigh":100.32,"optionLow":58.5,"bid":69.5,"ask":71,"last":58.5,"theta":-5.752,"vega":2.855,"contractSymbol":"SPXW  260713P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":5,"type":"put","volume":50,"oi":198,"ivRaw":10.584,"delta":-0.753,"gamma":0.003,"optionHigh":104.7,"optionLow":64.37,"bid":68.8,"ask":78,"last":64.37,"theta":-5.656,"vega":2.744,"contractSymbol":"SPXW  260713P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-14","dte":6,"type":"put","volume":46,"oi":52,"ivRaw":12.874,"delta":-0.398,"gamma":0.003,"optionHigh":57.2,"optionLow":29.5,"bid":34.9,"ask":35.3,"last":32,"theta":-5.242,"vega":3.69,"contractSymbol":"SPXW  260714P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-14","dte":6,"type":"put","volume":277,"oi":421,"ivRaw":12.747,"delta":-0.413,"gamma":0.003,"optionHigh":60,"optionLow":28.62,"bid":36.4,"ask":36.9,"last":30.3,"theta":-5.289,"vega":3.724,"contractSymbol":"SPXW  260714P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-14","dte":6,"type":"put","volume":80,"oi":204,"ivRaw":12.603,"delta":-0.428,"gamma":0.003,"optionHigh":52.22,"optionLow":30.87,"bid":38.1,"ask":38.5,"last":30.87,"theta":-5.325,"vega":3.753,"contractSymbol":"SPXW  260714P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-14","dte":6,"type":"put","volume":201,"oi":883,"ivRaw":12.479,"delta":-0.444,"gamma":0.003,"optionHigh":62.01,"optionLow":31.33,"bid":39.8,"ask":40.2,"last":34.62,"theta":-5.362,"vega":3.777,"contractSymbol":"SPXW  260714P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":6,"type":"put","volume":489,"oi":1630,"ivRaw":12.335,"delta":-0.46,"gamma":0.003,"optionHigh":68,"optionLow":33.08,"bid":41.5,"ask":42,"last":33.08,"theta":-5.387,"vega":3.795,"contractSymbol":"SPXW  260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":6,"type":"put","volume":275,"oi":107,"ivRaw":12.208,"delta":-0.477,"gamma":0.003,"optionHigh":66.18,"optionLow":35,"bid":43.4,"ask":43.9,"last":38.8,"theta":-5.411,"vega":3.808,"contractSymbol":"SPXW  260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":6,"type":"put","volume":87,"oi":559,"ivRaw":12.075,"delta":-0.494,"gamma":0.003,"optionHigh":68.72,"optionLow":38.9,"bid":45.3,"ask":45.8,"last":40.9,"theta":-5.428,"vega":3.813,"contractSymbol":"SPXW  260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":6,"type":"put","volume":244,"oi":223,"ivRaw":13.125,"delta":-0.51,"gamma":0.003,"optionHigh":68.75,"optionLow":38.38,"bid":47.3,"ask":47.8,"last":43.3,"theta":-5.826,"vega":3.812,"contractSymbol":"SPXW  260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":6,"type":"put","volume":4338,"oi":370,"ivRaw":12.987,"delta":-0.526,"gamma":0.003,"optionHigh":76.02,"optionLow":38.5,"bid":49.4,"ask":49.9,"last":44.4,"theta":-5.822,"vega":3.804,"contractSymbol":"SPXW  260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":6,"type":"put","volume":533,"oi":226,"ivRaw":12.853,"delta":-0.542,"gamma":0.003,"optionHigh":79.1,"optionLow":41.2,"bid":51.6,"ask":52.1,"last":45.1,"theta":-5.812,"vega":3.79,"contractSymbol":"SPXW  260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":6,"type":"put","volume":54,"oi":99,"ivRaw":12.723,"delta":-0.559,"gamma":0.003,"optionHigh":82.8,"optionLow":44.3,"bid":53.9,"ask":54.4,"last":45.5,"theta":-5.795,"vega":3.769,"contractSymbol":"SPXW  260714P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":6,"type":"put","volume":115,"oi":215,"ivRaw":12.595,"delta":-0.576,"gamma":0.003,"optionHigh":80.5,"optionLow":45.88,"bid":56.3,"ask":56.8,"last":45.88,"theta":-5.773,"vega":3.741,"contractSymbol":"SPXW  260714P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":6,"type":"put","volume":47,"oi":81,"ivRaw":12.474,"delta":-0.593,"gamma":0.003,"optionHigh":78.53,"optionLow":49.4,"bid":58.7,"ask":59.2,"last":55.1,"theta":-5.745,"vega":3.706,"contractSymbol":"SPXW  260714P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":6,"type":"put","volume":3681,"oi":2014,"ivRaw":12.339,"delta":-0.61,"gamma":0.003,"optionHigh":91.1,"optionLow":50.18,"bid":61.3,"ask":61.8,"last":55.9,"theta":-5.705,"vega":3.662,"contractSymbol":"SPXW  260714P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":6,"type":"put","volume":26,"oi":91,"ivRaw":12.22,"delta":-0.628,"gamma":0.003,"optionHigh":83.3,"optionLow":52.53,"bid":63.9,"ask":64.5,"last":52.53,"theta":-5.662,"vega":3.612,"contractSymbol":"SPXW  260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":6,"type":"put","volume":26,"oi":274,"ivRaw":12.104,"delta":-0.645,"gamma":0.003,"optionHigh":85.85,"optionLow":58.73,"bid":66.7,"ask":67.2,"last":59.13,"theta":-5.612,"vega":3.553,"contractSymbol":"SPXW  260714P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":6,"type":"put","volume":33,"oi":113,"ivRaw":11.975,"delta":-0.662,"gamma":0.003,"optionHigh":102.88,"optionLow":61.95,"bid":69.6,"ask":70.1,"last":62.55,"theta":-5.55,"vega":3.486,"contractSymbol":"SPXW  260714P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":6,"type":"put","volume":18,"oi":211,"ivRaw":11.847,"delta":-0.68,"gamma":0.003,"optionHigh":90.2,"optionLow":61.93,"bid":72.5,"ask":73.1,"last":61.93,"theta":-5.482,"vega":3.411,"contractSymbol":"SPXW  260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":6,"type":"put","volume":726,"oi":196,"ivRaw":11.735,"delta":-0.697,"gamma":0.003,"optionHigh":95.69,"optionLow":62.6,"bid":75.6,"ask":76.1,"last":62.6,"theta":-5.411,"vega":3.329,"contractSymbol":"SPXW  260714P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":6,"type":"put","volume":39,"oi":70,"ivRaw":11.624,"delta":-0.714,"gamma":0.003,"optionHigh":96.18,"optionLow":69,"bid":74.2,"ask":84,"last":73.7,"theta":-5.334,"vega":3.24,"contractSymbol":"SPXW  260714P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-15","dte":7,"type":"put","volume":65,"oi":101,"ivRaw":13.037,"delta":-0.407,"gamma":0.003,"optionHigh":64.52,"optionLow":33.31,"bid":39.5,"ask":39.9,"last":35.9,"theta":-4.877,"vega":4.009,"contractSymbol":"SPXW  260715P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-15","dte":7,"type":"put","volume":133,"oi":138,"ivRaw":12.899,"delta":-0.421,"gamma":0.003,"optionHigh":65.74,"optionLow":36.1,"bid":41.1,"ask":41.5,"last":37.3,"theta":-4.904,"vega":4.04,"contractSymbol":"SPXW  260715P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-15","dte":7,"type":"put","volume":462,"oi":184,"ivRaw":12.781,"delta":-0.435,"gamma":0.003,"optionHigh":68.78,"optionLow":36.09,"bid":42.7,"ask":43.2,"last":39,"theta":-4.934,"vega":4.066,"contractSymbol":"SPXW  260715P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-15","dte":7,"type":"put","volume":275,"oi":260,"ivRaw":12.646,"delta":-0.449,"gamma":0.003,"optionHigh":69.3,"optionLow":36.8,"bid":44.4,"ask":44.9,"last":40.48,"theta":-4.955,"vega":4.087,"contractSymbol":"SPXW  260715P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":7,"type":"put","volume":89,"oi":76,"ivRaw":12.518,"delta":-0.464,"gamma":0.003,"optionHigh":67.97,"optionLow":37.39,"bid":46.2,"ask":46.7,"last":37.39,"theta":-4.972,"vega":4.104,"contractSymbol":"SPXW  260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":7,"type":"put","volume":124,"oi":101,"ivRaw":12.396,"delta":-0.48,"gamma":0.003,"optionHigh":71.7,"optionLow":40.57,"bid":48,"ask":48.5,"last":40.57,"theta":-4.987,"vega":4.114,"contractSymbol":"SPXW  260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":7,"type":"put","volume":156,"oi":115,"ivRaw":12.258,"delta":-0.495,"gamma":0.003,"optionHigh":71.24,"optionLow":40.67,"bid":50,"ask":50.5,"last":43.5,"theta":-4.993,"vega":4.119,"contractSymbol":"SPXW  260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":7,"type":"put","volume":223,"oi":84,"ivRaw":12.121,"delta":-0.511,"gamma":0.003,"optionHigh":73.45,"optionLow":43.9,"bid":52,"ask":52.5,"last":44.85,"theta":-4.992,"vega":4.117,"contractSymbol":"SPXW  260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":7,"type":"put","volume":441,"oi":534,"ivRaw":13.26,"delta":-0.524,"gamma":0.003,"optionHigh":82.08,"optionLow":44.45,"bid":54,"ask":54.5,"last":49.99,"theta":-5.37,"vega":4.111,"contractSymbol":"SPXW  260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":7,"type":"put","volume":490,"oi":154,"ivRaw":13.139,"delta":-0.539,"gamma":0.003,"optionHigh":79.85,"optionLow":44.8,"bid":56.2,"ask":56.7,"last":50.7,"theta":-5.36,"vega":4.098,"contractSymbol":"SPXW  260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":7,"type":"put","volume":122,"oi":58,"ivRaw":13.011,"delta":-0.554,"gamma":0.003,"optionHigh":78.76,"optionLow":47.79,"bid":58.4,"ask":58.9,"last":49.8,"theta":-5.342,"vega":4.08,"contractSymbol":"SPXW  260715P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":7,"type":"put","volume":141,"oi":212,"ivRaw":12.888,"delta":-0.569,"gamma":0.003,"optionHigh":78,"optionLow":50.25,"bid":60.7,"ask":61.2,"last":54.24,"theta":-5.32,"vega":4.054,"contractSymbol":"SPXW  260715P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":7,"type":"put","volume":41,"oi":76,"ivRaw":12.757,"delta":-0.585,"gamma":0.003,"optionHigh":87.5,"optionLow":55.4,"bid":63.1,"ask":63.6,"last":56.1,"theta":-5.291,"vega":4.023,"contractSymbol":"SPXW  260715P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":7,"type":"put","volume":276,"oi":427,"ivRaw":12.63,"delta":-0.601,"gamma":0.003,"optionHigh":96.23,"optionLow":55.9,"bid":65.6,"ask":66.1,"last":55.9,"theta":-5.256,"vega":3.984,"contractSymbol":"SPXW  260715P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":7,"type":"put","volume":33,"oi":27,"ivRaw":12.499,"delta":-0.616,"gamma":0.003,"optionHigh":99.92,"optionLow":60.1,"bid":68.2,"ask":68.7,"last":62,"theta":-5.215,"vega":3.938,"contractSymbol":"SPXW  260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":7,"type":"put","volume":43,"oi":397,"ivRaw":12.381,"delta":-0.632,"gamma":0.003,"optionHigh":103.18,"optionLow":60.68,"bid":70.8,"ask":71.4,"last":63.92,"theta":-5.172,"vega":3.886,"contractSymbol":"SPXW  260715P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":7,"type":"put","volume":13,"oi":75,"ivRaw":12.267,"delta":-0.648,"gamma":0.003,"optionHigh":88.1,"optionLow":65.48,"bid":73.6,"ask":74.1,"last":65.48,"theta":-5.123,"vega":3.826,"contractSymbol":"SPXW  260715P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":7,"type":"put","volume":19,"oi":53,"ivRaw":12.143,"delta":-0.664,"gamma":0.003,"optionHigh":108.88,"optionLow":69,"bid":76.4,"ask":77,"last":69,"theta":-5.066,"vega":3.759,"contractSymbol":"SPXW  260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":7,"type":"put","volume":141,"oi":132,"ivRaw":12.023,"delta":-0.68,"gamma":0.003,"optionHigh":103.84,"optionLow":68.6,"bid":79.4,"ask":79.9,"last":68.6,"theta":-5.005,"vega":3.684,"contractSymbol":"SPXW  260715P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":7,"type":"put","volume":17,"oi":78,"ivRaw":11.919,"delta":-0.696,"gamma":0.003,"optionHigh":97.8,"optionLow":74.3,"bid":82.4,"ask":83,"last":74.3,"theta":-4.943,"vega":3.604,"contractSymbol":"SPXW  260715P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-16","dte":8,"type":"put","volume":29,"oi":42,"ivRaw":13.183,"delta":-0.413,"gamma":0.003,"optionHigh":63.2,"optionLow":37.34,"bid":43.6,"ask":44.3,"last":38.93,"theta":-4.557,"vega":4.302,"contractSymbol":"SPXW  260716P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-16","dte":8,"type":"put","volume":70,"oi":261,"ivRaw":13.058,"delta":-0.426,"gamma":0.003,"optionHigh":64.56,"optionLow":40.12,"bid":45.2,"ask":45.9,"last":40.43,"theta":-4.578,"vega":4.33,"contractSymbol":"SPXW  260716P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-16","dte":8,"type":"put","volume":10,"oi":98,"ivRaw":12.942,"delta":-0.439,"gamma":0.003,"optionHigh":71,"optionLow":40.9,"bid":46.8,"ask":47.5,"last":40.9,"theta":-4.598,"vega":4.355,"contractSymbol":"SPXW  260716P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-16","dte":8,"type":"put","volume":221,"oi":1551,"ivRaw":12.811,"delta":-0.453,"gamma":0.003,"optionHigh":73.5,"optionLow":39.8,"bid":48.5,"ask":49.3,"last":43,"theta":-4.61,"vega":4.374,"contractSymbol":"SPXW  260716P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":8,"type":"put","volume":42,"oi":972,"ivRaw":12.687,"delta":-0.466,"gamma":0.003,"optionHigh":75.68,"optionLow":44.4,"bid":50.3,"ask":51,"last":44.4,"theta":-4.621,"vega":4.39,"contractSymbol":"SPXW  260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":8,"type":"put","volume":42,"oi":133,"ivRaw":12.548,"delta":-0.481,"gamma":0.003,"optionHigh":67.32,"optionLow":45.5,"bid":52.2,"ask":52.9,"last":48.02,"theta":-4.623,"vega":4.399,"contractSymbol":"SPXW  260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":8,"type":"put","volume":27,"oi":123,"ivRaw":12.418,"delta":-0.495,"gamma":0.003,"optionHigh":69.49,"optionLow":48,"bid":54.1,"ask":54.8,"last":48.6,"theta":-4.625,"vega":4.404,"contractSymbol":"SPXW  260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":8,"type":"put","volume":121,"oi":345,"ivRaw":12.29,"delta":-0.51,"gamma":0.003,"optionHigh":74.1,"optionLow":47,"bid":56,"ask":56.8,"last":52.56,"theta":-4.621,"vega":4.402,"contractSymbol":"SPXW  260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":8,"type":"put","volume":53,"oi":195,"ivRaw":13.54,"delta":-0.521,"gamma":0.003,"optionHigh":75.36,"optionLow":49.96,"bid":58.1,"ask":58.8,"last":49.96,"theta":-5,"vega":4.397,"contractSymbol":"SPXW  260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":8,"type":"put","volume":75,"oi":103,"ivRaw":13.407,"delta":-0.535,"gamma":0.003,"optionHigh":78.65,"optionLow":51,"bid":60.2,"ask":60.9,"last":56,"theta":-4.984,"vega":4.386,"contractSymbol":"SPXW  260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":8,"type":"put","volume":23,"oi":156,"ivRaw":13.281,"delta":-0.549,"gamma":0.003,"optionHigh":91.06,"optionLow":51.3,"bid":62.4,"ask":63.1,"last":51.3,"theta":-4.965,"vega":4.369,"contractSymbol":"SPXW  260716P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":8,"type":"put","volume":33,"oi":216,"ivRaw":13.16,"delta":-0.563,"gamma":0.003,"optionHigh":82.64,"optionLow":58,"bid":64.6,"ask":65.4,"last":58,"theta":-4.944,"vega":4.347,"contractSymbol":"SPXW  260716P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":8,"type":"put","volume":2,"oi":138,"ivRaw":13.034,"delta":-0.577,"gamma":0.003,"optionHigh":85.24,"optionLow":73.9,"bid":67,"ask":67.7,"last":73.9,"theta":-4.917,"vega":4.319,"contractSymbol":"SPXW  260716P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":8,"type":"put","volume":90,"oi":769,"ivRaw":12.914,"delta":-0.591,"gamma":0.003,"optionHigh":99.45,"optionLow":59.5,"bid":69.4,"ask":70.2,"last":63.74,"theta":-4.886,"vega":4.284,"contractSymbol":"SPXW  260716P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":8,"type":"put","volume":13,"oi":49,"ivRaw":12.791,"delta":-0.606,"gamma":0.003,"optionHigh":90.8,"optionLow":71.78,"bid":71.9,"ask":72.7,"last":71.78,"theta":-4.851,"vega":4.244,"contractSymbol":"SPXW  260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":8,"type":"put","volume":1,"oi":39,"ivRaw":12.67,"delta":-0.621,"gamma":0.003,"optionHigh":67.81,"optionLow":67.81,"bid":74.5,"ask":75.2,"last":67.81,"theta":-4.811,"vega":4.196,"contractSymbol":"SPXW  260716P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":8,"type":"put","volume":0,"oi":135,"ivRaw":12.554,"delta":-0.635,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":77.9,"last":51.2,"theta":-4.768,"vega":4.143,"contractSymbol":"SPXW  260716P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":8,"type":"put","volume":4,"oi":52,"ivRaw":12.432,"delta":-0.65,"gamma":0.003,"optionHigh":111.98,"optionLow":99.86,"bid":79.9,"ask":80.8,"last":111.98,"theta":-4.718,"vega":4.082,"contractSymbol":"SPXW  260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":8,"type":"put","volume":21,"oi":90,"ivRaw":12.326,"delta":-0.665,"gamma":0.003,"optionHigh":90.45,"optionLow":73.08,"bid":82.8,"ask":83.5,"last":74,"theta":-4.668,"vega":4.016,"contractSymbol":"SPXW  260716P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":8,"type":"put","volume":4,"oi":65,"ivRaw":12.2,"delta":-0.68,"gamma":0.003,"optionHigh":77.27,"optionLow":72,"bid":85.7,"ask":86.5,"last":72,"theta":-4.608,"vega":3.942,"contractSymbol":"SPXW  260716P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-17","dte":9,"type":"put","volume":197,"oi":514,"ivRaw":13.129,"delta":-0.412,"gamma":0.003,"optionHigh":64.9,"optionLow":42.83,"bid":45,"ask":46.1,"last":42.83,"theta":-4.223,"vega":4.488,"contractSymbol":"SPX   260717P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-17","dte":9,"type":"put","volume":216,"oi":656,"ivRaw":13.011,"delta":-0.424,"gamma":0.003,"optionHigh":71.2,"optionLow":39.1,"bid":46.7,"ask":47.7,"last":41.7,"theta":-4.239,"vega":4.518,"contractSymbol":"SPX   260717P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-17","dte":9,"type":"put","volume":305,"oi":477,"ivRaw":12.88,"delta":-0.437,"gamma":0.003,"optionHigh":73.4,"optionLow":40.7,"bid":48.3,"ask":49.3,"last":41.1,"theta":-4.248,"vega":4.543,"contractSymbol":"SPX   260717P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-17","dte":9,"type":"put","volume":1155,"oi":20159,"ivRaw":12.757,"delta":-0.45,"gamma":0.003,"optionHigh":75.6,"optionLow":42.2,"bid":50,"ask":51,"last":42.6,"theta":-4.257,"vega":4.564,"contractSymbol":"SPX   260717P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":9,"type":"put","volume":560,"oi":1818,"ivRaw":12.642,"delta":-0.463,"gamma":0.003,"optionHigh":69,"optionLow":41.71,"bid":51.7,"ask":52.8,"last":41.71,"theta":-4.265,"vega":4.58,"contractSymbol":"SPX   260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":9,"type":"put","volume":205,"oi":745,"ivRaw":12.512,"delta":-0.476,"gamma":0.003,"optionHigh":66.55,"optionLow":43.28,"bid":53.6,"ask":54.6,"last":48.2,"theta":-4.265,"vega":4.592,"contractSymbol":"SPX   260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":9,"type":"put","volume":247,"oi":2570,"ivRaw":12.382,"delta":-0.49,"gamma":0.003,"optionHigh":66.7,"optionLow":47,"bid":55.5,"ask":56.5,"last":47.1,"theta":-4.262,"vega":4.598,"contractSymbol":"SPX   260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":9,"type":"put","volume":79,"oi":904,"ivRaw":12.275,"delta":-0.504,"gamma":0.003,"optionHigh":80,"optionLow":48.28,"bid":57.4,"ask":58.5,"last":51.5,"theta":-4.26,"vega":4.599,"contractSymbol":"SPX   260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":9,"type":"put","volume":591,"oi":1861,"ivRaw":13.574,"delta":-0.516,"gamma":0.003,"optionHigh":87.63,"optionLow":50.08,"bid":59.4,"ask":60.5,"last":53.5,"theta":-4.633,"vega":4.595,"contractSymbol":"SPX   260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":9,"type":"put","volume":62,"oi":611,"ivRaw":13.453,"delta":-0.529,"gamma":0.003,"optionHigh":75.48,"optionLow":52.8,"bid":61.5,"ask":62.6,"last":52.8,"theta":-4.618,"vega":4.586,"contractSymbol":"SPX   260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":9,"type":"put","volume":58,"oi":1309,"ivRaw":13.329,"delta":-0.542,"gamma":0.003,"optionHigh":61,"optionLow":54.6,"bid":63.6,"ask":64.7,"last":54.6,"theta":-4.598,"vega":4.572,"contractSymbol":"SPX   260717P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":9,"type":"put","volume":45,"oi":675,"ivRaw":13.21,"delta":-0.555,"gamma":0.003,"optionHigh":81.43,"optionLow":56.3,"bid":65.9,"ask":66.9,"last":56.3,"theta":-4.576,"vega":4.553,"contractSymbol":"SPX   260717P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":9,"type":"put","volume":14,"oi":503,"ivRaw":13.087,"delta":-0.569,"gamma":0.003,"optionHigh":93.28,"optionLow":61.55,"bid":68.2,"ask":69.2,"last":62.1,"theta":-4.548,"vega":4.528,"contractSymbol":"SPX   260717P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":9,"type":"put","volume":6510,"oi":24297,"ivRaw":12.96,"delta":-0.583,"gamma":0.003,"optionHigh":101.35,"optionLow":57.75,"bid":70.5,"ask":71.6,"last":57.75,"theta":-4.516,"vega":4.497,"contractSymbol":"SPX   260717P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":9,"type":"put","volume":60,"oi":676,"ivRaw":12.851,"delta":-0.596,"gamma":0.003,"optionHigh":90.6,"optionLow":63.9,"bid":73,"ask":74.1,"last":63.9,"theta":-4.484,"vega":4.46,"contractSymbol":"SPX   260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":9,"type":"put","volume":5,"oi":495,"ivRaw":12.737,"delta":-0.61,"gamma":0.003,"optionHigh":73.11,"optionLow":67.76,"bid":75.5,"ask":76.6,"last":69.03,"theta":-4.447,"vega":4.418,"contractSymbol":"SPX   260717P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":9,"type":"put","volume":0,"oi":216,"ivRaw":12.616,"delta":-0.624,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78.1,"ask":79.2,"last":57.6,"theta":-4.404,"vega":4.368,"contractSymbol":"SPX   260717P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":9,"type":"put","volume":32,"oi":562,"ivRaw":12.513,"delta":-0.638,"gamma":0.003,"optionHigh":86,"optionLow":72.76,"bid":80.8,"ask":81.9,"last":72.76,"theta":-4.362,"vega":4.314,"contractSymbol":"SPX   260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":9,"type":"put","volume":23,"oi":1557,"ivRaw":12.368,"delta":-0.653,"gamma":0.003,"optionHigh":110.83,"optionLow":72.48,"bid":83.5,"ask":84.7,"last":72.64,"theta":-4.304,"vega":4.25,"contractSymbol":"SPX   260717P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":9,"type":"put","volume":466,"oi":1210,"ivRaw":12.275,"delta":-0.667,"gamma":0.003,"optionHigh":88.57,"optionLow":77.94,"bid":86.3,"ask":87.6,"last":77.94,"theta":-4.256,"vega":4.183,"contractSymbol":"SPX   260717P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-20","dte":12,"type":"put","volume":67,"oi":92,"ivRaw":12.27,"delta":-0.424,"gamma":0.002,"optionHigh":75.8,"optionLow":51.35,"bid":51.7,"ask":52.5,"last":51.35,"theta":-3.399,"vega":5.298,"contractSymbol":"SPXW  260720P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-20","dte":12,"type":"put","volume":33,"oi":158,"ivRaw":12.158,"delta":-0.435,"gamma":0.002,"optionHigh":71.5,"optionLow":47.98,"bid":53.3,"ask":54.1,"last":49.07,"theta":-3.406,"vega":5.325,"contractSymbol":"SPXW  260720P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-20","dte":12,"type":"put","volume":26,"oi":104,"ivRaw":12.045,"delta":-0.446,"gamma":0.002,"optionHigh":78.75,"optionLow":48.44,"bid":55,"ask":55.7,"last":48.44,"theta":-3.411,"vega":5.348,"contractSymbol":"SPXW  260720P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-20","dte":12,"type":"put","volume":147,"oi":2157,"ivRaw":11.941,"delta":-0.458,"gamma":0.002,"optionHigh":76.32,"optionLow":51.36,"bid":56.7,"ask":57.4,"last":52.88,"theta":-3.416,"vega":5.367,"contractSymbol":"SPXW  260720P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":12,"type":"put","volume":85,"oi":45,"ivRaw":11.825,"delta":-0.47,"gamma":0.002,"optionHigh":73.47,"optionLow":51.3,"bid":58.4,"ask":59.2,"last":53.7,"theta":-3.416,"vega":5.381,"contractSymbol":"SPXW  260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":12,"type":"put","volume":54,"oi":153,"ivRaw":11.717,"delta":-0.483,"gamma":0.003,"optionHigh":81.06,"optionLow":55.62,"bid":60.3,"ask":61,"last":55.62,"theta":-3.416,"vega":5.391,"contractSymbol":"SPXW  260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":12,"type":"put","volume":92,"oi":33,"ivRaw":11.599,"delta":-0.495,"gamma":0.003,"optionHigh":86.23,"optionLow":55,"bid":62.1,"ask":62.9,"last":56.6,"theta":-3.411,"vega":5.395,"contractSymbol":"SPXW  260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":12,"type":"put","volume":78,"oi":183,"ivRaw":11.485,"delta":-0.508,"gamma":0.003,"optionHigh":89.62,"optionLow":55.1,"bid":64.1,"ask":64.8,"last":55.1,"theta":-3.404,"vega":5.393,"contractSymbol":"SPXW  260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":12,"type":"put","volume":47,"oi":2037,"ivRaw":13.048,"delta":-0.517,"gamma":0.002,"optionHigh":87.08,"optionLow":57.13,"bid":66,"ask":66.8,"last":57.13,"theta":-3.775,"vega":5.389,"contractSymbol":"SPXW  260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":12,"type":"put","volume":62,"oi":102,"ivRaw":12.933,"delta":-0.529,"gamma":0.002,"optionHigh":73.88,"optionLow":56.8,"bid":68.1,"ask":68.9,"last":60,"theta":-3.761,"vega":5.379,"contractSymbol":"SPXW  260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":12,"type":"put","volume":40,"oi":51,"ivRaw":12.826,"delta":-0.541,"gamma":0.002,"optionHigh":91.92,"optionLow":63.2,"bid":70.2,"ask":71,"last":64.77,"theta":-3.747,"vega":5.365,"contractSymbol":"SPXW  260720P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":12,"type":"put","volume":18,"oi":191,"ivRaw":12.717,"delta":-0.553,"gamma":0.002,"optionHigh":101.07,"optionLow":63.36,"bid":72.4,"ask":73.2,"last":63.36,"theta":-3.73,"vega":5.346,"contractSymbol":"SPXW  260720P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":12,"type":"put","volume":10,"oi":53,"ivRaw":12.605,"delta":-0.565,"gamma":0.002,"optionHigh":102.8,"optionLow":63.66,"bid":74.6,"ask":75.4,"last":63.66,"theta":-3.709,"vega":5.321,"contractSymbol":"SPXW  260720P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":12,"type":"put","volume":131,"oi":349,"ivRaw":12.49,"delta":-0.577,"gamma":0.002,"optionHigh":106.9,"optionLow":71.05,"bid":76.9,"ask":77.7,"last":72.67,"theta":-3.686,"vega":5.291,"contractSymbol":"SPXW  260720P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":12,"type":"put","volume":2,"oi":73,"ivRaw":12.383,"delta":-0.589,"gamma":0.002,"optionHigh":73.39,"optionLow":72.3,"bid":79.3,"ask":80.1,"last":73.39,"theta":-3.661,"vega":5.255,"contractSymbol":"SPXW  260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":12,"type":"put","volume":35,"oi":230,"ivRaw":12.281,"delta":-0.602,"gamma":0.002,"optionHigh":102.5,"optionLow":72.83,"bid":81.8,"ask":82.6,"last":72.83,"theta":-3.635,"vega":5.214,"contractSymbol":"SPXW  260720P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":12,"type":"put","volume":0,"oi":49,"ivRaw":12.171,"delta":-0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.3,"ask":85.1,"last":69.2,"theta":-3.606,"vega":5.167,"contractSymbol":"SPXW  260720P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":12,"type":"put","volume":10,"oi":84,"ivRaw":12.064,"delta":-0.627,"gamma":0.002,"optionHigh":91.22,"optionLow":76.5,"bid":86.9,"ask":87.7,"last":76.5,"theta":-3.574,"vega":5.114,"contractSymbol":"SPXW  260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":12,"type":"put","volume":1,"oi":410,"ivRaw":11.963,"delta":-0.639,"gamma":0.002,"optionHigh":98.21,"optionLow":98.21,"bid":89.5,"ask":90.3,"last":98.21,"theta":-3.54,"vega":5.055,"contractSymbol":"SPXW  260720P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":12,"type":"put","volume":17,"oi":97,"ivRaw":11.859,"delta":-0.652,"gamma":0.002,"optionHigh":98.45,"optionLow":79,"bid":92.3,"ask":93.1,"last":79,"theta":-3.503,"vega":4.99,"contractSymbol":"SPXW  260720P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-21","dte":13,"type":"put","volume":165,"oi":152,"ivRaw":12.371,"delta":-0.427,"gamma":0.002,"optionHigh":75.37,"optionLow":53.2,"bid":54.9,"ask":55.6,"last":53.2,"theta":-3.267,"vega":5.523,"contractSymbol":"SPXW  260721P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-21","dte":13,"type":"put","volume":19,"oi":66,"ivRaw":12.261,"delta":-0.437,"gamma":0.002,"optionHigh":80.42,"optionLow":56.2,"bid":56.5,"ask":57.2,"last":80.42,"theta":-3.272,"vega":5.548,"contractSymbol":"SPXW  260721P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-21","dte":13,"type":"put","volume":193,"oi":27,"ivRaw":12.151,"delta":-0.448,"gamma":0.002,"optionHigh":79.32,"optionLow":52.7,"bid":58.1,"ask":58.9,"last":52.8,"theta":-3.274,"vega":5.571,"contractSymbol":"SPXW  260721P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-21","dte":13,"type":"put","volume":74,"oi":131,"ivRaw":12.048,"delta":-0.46,"gamma":0.002,"optionHigh":86.8,"optionLow":54.4,"bid":59.8,"ask":60.6,"last":54.4,"theta":-3.277,"vega":5.589,"contractSymbol":"SPXW  260721P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":13,"type":"put","volume":7,"oi":26,"ivRaw":11.935,"delta":-0.471,"gamma":0.002,"optionHigh":86.73,"optionLow":67.6,"bid":61.6,"ask":62.4,"last":68.31,"theta":-3.276,"vega":5.602,"contractSymbol":"SPXW  260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":13,"type":"put","volume":49,"oi":106,"ivRaw":11.822,"delta":-0.483,"gamma":0.002,"optionHigh":85.62,"optionLow":56.18,"bid":63.4,"ask":64.2,"last":56.18,"theta":-3.272,"vega":5.611,"contractSymbol":"SPXW  260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":13,"type":"put","volume":8,"oi":27,"ivRaw":11.71,"delta":-0.495,"gamma":0.002,"optionHigh":73.35,"optionLow":57.6,"bid":65.3,"ask":66.1,"last":57.6,"theta":-3.267,"vega":5.615,"contractSymbol":"SPXW  260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":13,"type":"put","volume":59,"oi":69,"ivRaw":11.608,"delta":-0.507,"gamma":0.002,"optionHigh":77.54,"optionLow":61.15,"bid":67.2,"ask":68,"last":61.15,"theta":-3.261,"vega":5.614,"contractSymbol":"SPXW  260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":13,"type":"put","volume":7,"oi":91,"ivRaw":13.236,"delta":-0.516,"gamma":0.002,"optionHigh":70.85,"optionLow":62.9,"bid":69.2,"ask":70,"last":63.7,"theta":-3.631,"vega":5.61,"contractSymbol":"SPXW  260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":13,"type":"put","volume":68,"oi":94,"ivRaw":13.127,"delta":-0.527,"gamma":0.002,"optionHigh":90.6,"optionLow":60.5,"bid":71.2,"ask":72,"last":64.8,"theta":-3.618,"vega":5.602,"contractSymbol":"SPXW  260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":13,"type":"put","volume":25,"oi":17,"ivRaw":13.017,"delta":-0.538,"gamma":0.002,"optionHigh":79.8,"optionLow":67.8,"bid":73.3,"ask":74.1,"last":68.3,"theta":-3.602,"vega":5.588,"contractSymbol":"SPXW  260721P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":13,"type":"put","volume":4,"oi":360,"ivRaw":12.914,"delta":-0.549,"gamma":0.002,"optionHigh":93,"optionLow":77.75,"bid":75.5,"ask":76.3,"last":77.75,"theta":-3.587,"vega":5.571,"contractSymbol":"SPXW  260721P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":13,"type":"put","volume":5,"oi":25,"ivRaw":12.801,"delta":-0.561,"gamma":0.002,"optionHigh":85.2,"optionLow":72,"bid":77.7,"ask":78.5,"last":72,"theta":-3.566,"vega":5.548,"contractSymbol":"SPXW  260721P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":13,"type":"put","volume":27,"oi":458,"ivRaw":12.695,"delta":-0.572,"gamma":0.002,"optionHigh":110,"optionLow":69,"bid":80,"ask":80.8,"last":74.1,"theta":-3.546,"vega":5.52,"contractSymbol":"SPXW  260721P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":13,"type":"put","volume":9,"oi":14,"ivRaw":12.587,"delta":-0.584,"gamma":0.002,"optionHigh":92.8,"optionLow":89.2,"bid":82.3,"ask":83.1,"last":91,"theta":-3.522,"vega":5.487,"contractSymbol":"SPXW  260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":13,"type":"put","volume":6,"oi":67,"ivRaw":12.487,"delta":-0.595,"gamma":0.002,"optionHigh":113.14,"optionLow":87,"bid":84.7,"ask":85.5,"last":113.14,"theta":-3.498,"vega":5.449,"contractSymbol":"SPXW  260721P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":13,"type":"put","volume":12,"oi":57,"ivRaw":12.376,"delta":-0.607,"gamma":0.002,"optionHigh":90,"optionLow":81,"bid":87.2,"ask":88.2,"last":81.1,"theta":-3.47,"vega":5.406,"contractSymbol":"SPXW  260721P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":13,"type":"put","volume":7,"oi":55,"ivRaw":12.28,"delta":-0.619,"gamma":0.002,"optionHigh":90.2,"optionLow":82.59,"bid":89.7,"ask":90.5,"last":82.59,"theta":-3.442,"vega":5.357,"contractSymbol":"SPXW  260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":13,"type":"put","volume":1,"oi":42,"ivRaw":12.172,"delta":-0.631,"gamma":0.002,"optionHigh":93.14,"optionLow":93.14,"bid":92.3,"ask":93.2,"last":93.14,"theta":-3.409,"vega":5.302,"contractSymbol":"SPXW  260721P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":13,"type":"put","volume":6,"oi":47,"ivRaw":12.07,"delta":-0.643,"gamma":0.002,"optionHigh":103.3,"optionLow":82.5,"bid":95,"ask":95.8,"last":88,"theta":-3.376,"vega":5.242,"contractSymbol":"SPXW  260721P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-22","dte":14,"type":"put","volume":48,"oi":21,"ivRaw":12.496,"delta":-0.429,"gamma":0.002,"optionHigh":82.84,"optionLow":52.88,"bid":58.2,"ask":59,"last":54.36,"theta":-3.158,"vega":5.739,"contractSymbol":"SPXW  260722P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-22","dte":14,"type":"put","volume":38,"oi":111,"ivRaw":12.387,"delta":-0.44,"gamma":0.002,"optionHigh":84.84,"optionLow":54.23,"bid":59.8,"ask":60.6,"last":54.74,"theta":-3.16,"vega":5.763,"contractSymbol":"SPXW  260722P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-22","dte":14,"type":"put","volume":6,"oi":11,"ivRaw":12.287,"delta":-0.45,"gamma":0.002,"optionHigh":79.2,"optionLow":58.67,"bid":61.5,"ask":62.2,"last":58.67,"theta":-3.163,"vega":5.785,"contractSymbol":"SPXW  260722P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-22","dte":14,"type":"put","volume":19,"oi":583,"ivRaw":12.178,"delta":-0.461,"gamma":0.002,"optionHigh":81.09,"optionLow":59.59,"bid":63.2,"ask":64,"last":59.59,"theta":-3.163,"vega":5.802,"contractSymbol":"SPXW  260722P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":14,"type":"put","volume":11,"oi":16,"ivRaw":12.077,"delta":-0.472,"gamma":0.002,"optionHigh":75.69,"optionLow":68.69,"bid":64.9,"ask":65.7,"last":72.5,"theta":-3.162,"vega":5.815,"contractSymbol":"SPXW  260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":14,"type":"put","volume":27,"oi":106,"ivRaw":11.966,"delta":-0.483,"gamma":0.002,"optionHigh":81.81,"optionLow":60.2,"bid":66.7,"ask":67.5,"last":60.2,"theta":-3.157,"vega":5.823,"contractSymbol":"SPXW  260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":14,"type":"put","volume":20,"oi":14,"ivRaw":11.849,"delta":-0.495,"gamma":0.002,"optionHigh":91.3,"optionLow":74.3,"bid":68.6,"ask":69.4,"last":87.46,"theta":-3.151,"vega":5.827,"contractSymbol":"SPXW  260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":14,"type":"put","volume":70,"oi":118,"ivRaw":11.751,"delta":-0.507,"gamma":0.002,"optionHigh":98.24,"optionLow":63.75,"bid":70.5,"ask":71.3,"last":63.75,"theta":-3.144,"vega":5.827,"contractSymbol":"SPXW  260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":14,"type":"put","volume":329,"oi":55,"ivRaw":11.629,"delta":-0.518,"gamma":0.002,"optionHigh":79.1,"optionLow":65.6,"bid":72.5,"ask":73.3,"last":66.4,"theta":-3.131,"vega":5.821,"contractSymbol":"SPXW  260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":14,"type":"put","volume":97,"oi":39,"ivRaw":13.337,"delta":-0.525,"gamma":0.002,"optionHigh":94.9,"optionLow":67.11,"bid":74.5,"ask":75.3,"last":70.09,"theta":-3.499,"vega":5.815,"contractSymbol":"SPXW  260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":14,"type":"put","volume":17,"oi":11,"ivRaw":13.233,"delta":-0.535,"gamma":0.002,"optionHigh":95,"optionLow":69.94,"bid":76.6,"ask":77.4,"last":71.88,"theta":-3.485,"vega":5.803,"contractSymbol":"SPXW  260722P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":14,"type":"put","volume":73,"oi":41,"ivRaw":13.127,"delta":-0.546,"gamma":0.002,"optionHigh":93,"optionLow":67.9,"bid":78.7,"ask":79.5,"last":67.9,"theta":-3.469,"vega":5.787,"contractSymbol":"SPXW  260722P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":7,"ivRaw":13.021,"delta":-0.557,"gamma":0.002,"optionHigh":97.5,"optionLow":69.9,"bid":80.9,"ask":81.7,"last":69.9,"theta":-3.451,"vega":5.766,"contractSymbol":"SPXW  260722P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":14,"type":"put","volume":1681,"oi":779,"ivRaw":12.922,"delta":-0.568,"gamma":0.002,"optionHigh":113.34,"optionLow":76.62,"bid":83.1,"ask":83.9,"last":77.88,"theta":-3.432,"vega":5.74,"contractSymbol":"SPXW  260722P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":16,"ivRaw":12.813,"delta":-0.579,"gamma":0.002,"optionHigh":102.5,"optionLow":101.94,"bid":85.4,"ask":86.3,"last":102.5,"theta":-3.409,"vega":5.71,"contractSymbol":"SPXW  260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":14,"type":"put","volume":8,"oi":77,"ivRaw":12.711,"delta":-0.59,"gamma":0.002,"optionHigh":116.26,"optionLow":76.6,"bid":87.8,"ask":88.6,"last":76.6,"theta":-3.386,"vega":5.674,"contractSymbol":"SPXW  260722P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":14,"type":"put","volume":2,"oi":6,"ivRaw":12.606,"delta":-0.601,"gamma":0.002,"optionHigh":99.1,"optionLow":78.5,"bid":90.2,"ask":91.1,"last":78.5,"theta":-3.36,"vega":5.634,"contractSymbol":"SPXW  260722P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":14,"type":"put","volume":5,"oi":74,"ivRaw":12.506,"delta":-0.612,"gamma":0.002,"optionHigh":124.69,"optionLow":90.48,"bid":92.7,"ask":93.6,"last":90.48,"theta":-3.334,"vega":5.589,"contractSymbol":"SPXW  260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":14,"type":"put","volume":43,"oi":123,"ivRaw":12.399,"delta":-0.624,"gamma":0.002,"optionHigh":92.2,"optionLow":86.2,"bid":95.3,"ask":96.1,"last":86.2,"theta":-3.303,"vega":5.538,"contractSymbol":"SPXW  260722P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":14,"type":"put","volume":1,"oi":102,"ivRaw":12.308,"delta":-0.635,"gamma":0.002,"optionHigh":130.82,"optionLow":130.82,"bid":97.9,"ask":98.8,"last":130.82,"theta":-3.274,"vega":5.482,"contractSymbol":"SPXW  260722P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":2,"ivRaw":12.744,"delta":-0.433,"gamma":0.002,"optionHigh":76.8,"optionLow":76.8,"bid":62.2,"ask":63,"last":76.8,"theta":-3.088,"vega":5.949,"contractSymbol":"SPXW  260723P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-23","dte":15,"type":"put","volume":12,"oi":41,"ivRaw":12.637,"delta":-0.442,"gamma":0.002,"optionHigh":89.36,"optionLow":60.76,"bid":63.8,"ask":64.6,"last":60.76,"theta":-3.088,"vega":5.972,"contractSymbol":"SPXW  260723P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":6,"ivRaw":12.537,"delta":-0.452,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.5,"ask":66.3,"last":49.75,"theta":-3.089,"vega":5.991,"contractSymbol":"SPXW  260723P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-23","dte":15,"type":"put","volume":7,"oi":295,"ivRaw":12.43,"delta":-0.463,"gamma":0.002,"optionHigh":87.24,"optionLow":59.95,"bid":67.2,"ask":68,"last":59.95,"theta":-3.087,"vega":6.008,"contractSymbol":"SPXW  260723P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":15,"type":"put","volume":7,"oi":1,"ivRaw":12.331,"delta":-0.473,"gamma":0.002,"optionHigh":83.74,"optionLow":63.84,"bid":69,"ask":69.8,"last":63.84,"theta":-3.086,"vega":6.02,"contractSymbol":"SPXW  260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":15,"type":"put","volume":21,"oi":23,"ivRaw":12.223,"delta":-0.484,"gamma":0.002,"optionHigh":92.16,"optionLow":64.75,"bid":70.8,"ask":71.6,"last":64.75,"theta":-3.08,"vega":6.028,"contractSymbol":"SPXW  260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":15,"type":"put","volume":10,"oi":0,"ivRaw":12.127,"delta":-0.495,"gamma":0.002,"optionHigh":93.58,"optionLow":67.31,"bid":72.6,"ask":73.5,"last":67.31,"theta":-3.076,"vega":6.032,"contractSymbol":"SPXW  260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":15,"type":"put","volume":22,"oi":17,"ivRaw":12.015,"delta":-0.506,"gamma":0.002,"optionHigh":96.38,"optionLow":65.06,"bid":74.5,"ask":75.4,"last":65.06,"theta":-3.066,"vega":6.032,"contractSymbol":"SPXW  260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":15,"type":"put","volume":96,"oi":78,"ivRaw":11.914,"delta":-0.517,"gamma":0.002,"optionHigh":98.93,"optionLow":66.86,"bid":76.5,"ask":77.3,"last":66.86,"theta":-3.057,"vega":6.026,"contractSymbol":"SPXW  260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":15,"type":"put","volume":17,"oi":35,"ivRaw":13.682,"delta":-0.523,"gamma":0.002,"optionHigh":93.84,"optionLow":72.65,"bid":78.5,"ask":79.3,"last":72.65,"theta":-3.424,"vega":6.022,"contractSymbol":"SPXW  260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":15,"type":"put","volume":16,"oi":52,"ivRaw":13.583,"delta":-0.533,"gamma":0.002,"optionHigh":86.28,"optionLow":80.08,"bid":80.6,"ask":81.4,"last":86.28,"theta":-3.411,"vega":6.011,"contractSymbol":"SPXW  260723P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":15,"type":"put","volume":20,"oi":125,"ivRaw":13.475,"delta":-0.543,"gamma":0.002,"optionHigh":99.08,"optionLow":75.7,"bid":82.7,"ask":83.5,"last":75.7,"theta":-3.394,"vega":5.996,"contractSymbol":"SPXW  260723P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":15,"type":"put","volume":16,"oi":67,"ivRaw":13.375,"delta":-0.553,"gamma":0.002,"optionHigh":89.5,"optionLow":89.21,"bid":84.9,"ask":85.7,"last":89.5,"theta":-3.378,"vega":5.977,"contractSymbol":"SPXW  260723P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":15,"type":"put","volume":14,"oi":227,"ivRaw":13.282,"delta":-0.563,"gamma":0.002,"optionHigh":104.02,"optionLow":79.18,"bid":87.1,"ask":88,"last":79.18,"theta":-3.361,"vega":5.954,"contractSymbol":"SPXW  260723P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":1,"ivRaw":13.181,"delta":-0.573,"gamma":0.002,"optionHigh":93.79,"optionLow":93.79,"bid":89.4,"ask":90.3,"last":93.79,"theta":-3.341,"vega":5.926,"contractSymbol":"SPXW  260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":15,"type":"put","volume":2,"oi":48,"ivRaw":13.087,"delta":-0.584,"gamma":0.002,"optionHigh":92.42,"optionLow":89.57,"bid":91.8,"ask":92.6,"last":89.57,"theta":-3.32,"vega":5.895,"contractSymbol":"SPXW  260723P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":15,"type":"put","volume":1,"oi":4,"ivRaw":12.977,"delta":-0.594,"gamma":0.002,"optionHigh":108,"optionLow":108,"bid":94.2,"ask":95,"last":108,"theta":-3.295,"vega":5.858,"contractSymbol":"SPXW  260723P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":40,"ivRaw":12.892,"delta":-0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97.5,"last":66.13,"theta":-3.273,"vega":5.817,"contractSymbol":"SPXW  260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":15,"type":"put","volume":6,"oi":50,"ivRaw":12.787,"delta":-0.616,"gamma":0.002,"optionHigh":92.27,"optionLow":92.13,"bid":99.2,"ask":100,"last":92.13,"theta":-3.245,"vega":5.771,"contractSymbol":"SPXW  260723P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":15,"type":"put","volume":0,"oi":33,"ivRaw":12.698,"delta":-0.626,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.8,"ask":102.6,"last":76.84,"theta":-3.218,"vega":5.721,"contractSymbol":"SPXW  260723P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-24","dte":16,"type":"put","volume":120,"oi":39,"ivRaw":12.917,"delta":-0.432,"gamma":0.002,"optionHigh":86.3,"optionLow":59.53,"bid":65.1,"ask":65.9,"last":63.74,"theta":-2.964,"vega":6.144,"contractSymbol":"SPXW  260724P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-24","dte":16,"type":"put","volume":92,"oi":121,"ivRaw":12.813,"delta":-0.442,"gamma":0.002,"optionHigh":87,"optionLow":60.3,"bid":66.7,"ask":67.5,"last":61.49,"theta":-2.964,"vega":6.167,"contractSymbol":"SPXW  260724P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-24","dte":16,"type":"put","volume":39,"oi":66,"ivRaw":12.717,"delta":-0.451,"gamma":0.002,"optionHigh":86.72,"optionLow":63.3,"bid":68.4,"ask":69.2,"last":63.3,"theta":-2.964,"vega":6.187,"contractSymbol":"SPXW  260724P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-24","dte":16,"type":"put","volume":274,"oi":743,"ivRaw":12.622,"delta":-0.461,"gamma":0.002,"optionHigh":95.96,"optionLow":62.39,"bid":70.2,"ask":70.9,"last":67.5,"theta":-2.962,"vega":6.203,"contractSymbol":"SPXW  260724P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":16,"type":"put","volume":44,"oi":86,"ivRaw":12.519,"delta":-0.471,"gamma":0.002,"optionHigh":88.2,"optionLow":67.1,"bid":71.8,"ask":72.7,"last":67.1,"theta":-2.958,"vega":6.216,"contractSymbol":"SPXW  260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":16,"type":"put","volume":36,"oi":145,"ivRaw":12.416,"delta":-0.481,"gamma":0.002,"optionHigh":94.87,"optionLow":66.45,"bid":73.6,"ask":74.5,"last":66.45,"theta":-2.952,"vega":6.225,"contractSymbol":"SPXW  260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":16,"type":"put","volume":77,"oi":47,"ivRaw":12.317,"delta":-0.491,"gamma":0.002,"optionHigh":96.32,"optionLow":68.46,"bid":75.5,"ask":76.3,"last":68.46,"theta":-2.946,"vega":6.23,"contractSymbol":"SPXW  260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":16,"type":"put","volume":63,"oi":186,"ivRaw":12.214,"delta":-0.502,"gamma":0.002,"optionHigh":101.92,"optionLow":74.6,"bid":77.4,"ask":78.2,"last":74.6,"theta":-2.937,"vega":6.231,"contractSymbol":"SPXW  260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":16,"type":"put","volume":476,"oi":495,"ivRaw":12.117,"delta":-0.512,"gamma":0.002,"optionHigh":95.4,"optionLow":70.4,"bid":79.4,"ask":80.2,"last":70.4,"theta":-2.927,"vega":6.228,"contractSymbol":"SPXW  260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":16,"type":"put","volume":21,"oi":191,"ivRaw":13.952,"delta":-0.518,"gamma":0.002,"optionHigh":103.1,"optionLow":71.06,"bid":81.3,"ask":82.1,"last":71.06,"theta":-3.295,"vega":6.224,"contractSymbol":"SPXW  260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":16,"type":"put","volume":12,"oi":112,"ivRaw":13.843,"delta":-0.528,"gamma":0.002,"optionHigh":99.79,"optionLow":72.96,"bid":83.3,"ask":84.2,"last":72.96,"theta":-3.279,"vega":6.215,"contractSymbol":"SPXW  260724P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":16,"type":"put","volume":22,"oi":285,"ivRaw":13.758,"delta":-0.537,"gamma":0.002,"optionHigh":87.75,"optionLow":77.55,"bid":85.4,"ask":86.3,"last":77.55,"theta":-3.267,"vega":6.203,"contractSymbol":"SPXW  260724P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":16,"type":"put","volume":1,"oi":41,"ivRaw":13.65,"delta":-0.547,"gamma":0.002,"optionHigh":89.85,"optionLow":89.85,"bid":87.6,"ask":88.4,"last":89.85,"theta":-3.249,"vega":6.186,"contractSymbol":"SPXW  260724P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":16,"type":"put","volume":492,"oi":1295,"ivRaw":13.566,"delta":-0.556,"gamma":0.002,"optionHigh":117.84,"optionLow":79.7,"bid":89.8,"ask":90.6,"last":85.1,"theta":-3.233,"vega":6.166,"contractSymbol":"SPXW  260724P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":16,"type":"put","volume":7,"oi":44,"ivRaw":13.457,"delta":-0.566,"gamma":0.002,"optionHigh":98.85,"optionLow":83.65,"bid":92,"ask":92.9,"last":86.39,"theta":-3.212,"vega":6.142,"contractSymbol":"SPXW  260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":16,"type":"put","volume":43,"oi":86,"ivRaw":13.356,"delta":-0.576,"gamma":0.002,"optionHigh":118.54,"optionLow":86.46,"bid":94.3,"ask":95.2,"last":88.15,"theta":-3.19,"vega":6.114,"contractSymbol":"SPXW  260724P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":16,"type":"put","volume":17,"oi":41,"ivRaw":13.262,"delta":-0.586,"gamma":0.002,"optionHigh":106.35,"optionLow":89.15,"bid":96.7,"ask":97.5,"last":89.15,"theta":-3.169,"vega":6.081,"contractSymbol":"SPXW  260724P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":16,"type":"put","volume":22,"oi":124,"ivRaw":13.161,"delta":-0.596,"gamma":0.002,"optionHigh":123.35,"optionLow":91.63,"bid":99.1,"ask":100,"last":91.8,"theta":-3.144,"vega":6.044,"contractSymbol":"SPXW  260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":16,"type":"put","volume":39,"oi":207,"ivRaw":13.078,"delta":-0.606,"gamma":0.002,"optionHigh":120.02,"optionLow":94.2,"bid":101.6,"ask":102.4,"last":95.54,"theta":-3.122,"vega":6.004,"contractSymbol":"SPXW  260724P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":16,"type":"put","volume":0,"oi":104,"ivRaw":12.975,"delta":-0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.1,"ask":105,"last":79.8,"theta":-3.093,"vega":5.958,"contractSymbol":"SPXW  260724P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-27","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":12.335,"delta":-0.437,"gamma":0.002,"optionHigh":64.1,"optionLow":64.1,"bid":68.9,"ask":69.7,"last":64.1,"theta":-2.618,"vega":6.708,"contractSymbol":"SPXW  260727P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":31,"ivRaw":12.236,"delta":-0.446,"gamma":0.002,"optionHigh":89.27,"optionLow":72.66,"bid":70.5,"ask":71.4,"last":89.27,"theta":-2.616,"vega":6.73,"contractSymbol":"SPXW  260727P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-27","dte":19,"type":"put","volume":16,"oi":41,"ivRaw":12.145,"delta":-0.455,"gamma":0.002,"optionHigh":96.76,"optionLow":67.7,"bid":72.2,"ask":73.1,"last":67.7,"theta":-2.616,"vega":6.749,"contractSymbol":"SPXW  260727P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-27","dte":19,"type":"put","volume":66,"oi":112,"ivRaw":12.047,"delta":-0.465,"gamma":0.002,"optionHigh":98,"optionLow":68.61,"bid":73.9,"ask":74.8,"last":69.16,"theta":-2.612,"vega":6.765,"contractSymbol":"SPXW  260727P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.957,"delta":-0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76.5,"last":0,"theta":-2.609,"vega":6.777,"contractSymbol":"SPXW  260727P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":19,"type":"put","volume":8,"oi":55,"ivRaw":11.86,"delta":-0.484,"gamma":0.002,"optionHigh":97.89,"optionLow":70.48,"bid":77.4,"ask":78.3,"last":70.48,"theta":-2.604,"vega":6.785,"contractSymbol":"SPXW  260727P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":19,"type":"put","volume":9,"oi":1,"ivRaw":11.759,"delta":-0.494,"gamma":0.002,"optionHigh":85,"optionLow":82.9,"bid":79.3,"ask":80.2,"last":84.7,"theta":-2.597,"vega":6.789,"contractSymbol":"SPXW  260727P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":19,"type":"put","volume":20,"oi":12,"ivRaw":11.66,"delta":-0.504,"gamma":0.002,"optionHigh":105.77,"optionLow":76.5,"bid":81.2,"ask":82.1,"last":77.8,"theta":-2.588,"vega":6.789,"contractSymbol":"SPXW  260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":19,"type":"put","volume":32,"oi":93,"ivRaw":11.564,"delta":-0.514,"gamma":0.002,"optionHigh":94.68,"optionLow":81.82,"bid":83.1,"ask":84,"last":81.82,"theta":-2.579,"vega":6.785,"contractSymbol":"SPXW  260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":19,"type":"put","volume":17,"oi":36,"ivRaw":13.588,"delta":-0.519,"gamma":0.002,"optionHigh":88.41,"optionLow":81.6,"bid":85.1,"ask":86,"last":81.6,"theta":-2.949,"vega":6.781,"contractSymbol":"SPXW  260727P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":19,"type":"put","volume":7,"oi":4,"ivRaw":13.487,"delta":-0.528,"gamma":0.002,"optionHigh":113.44,"optionLow":78.4,"bid":87.1,"ask":88,"last":80.75,"theta":-2.936,"vega":6.772,"contractSymbol":"SPXW  260727P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":19,"type":"put","volume":13,"oi":156,"ivRaw":13.394,"delta":-0.537,"gamma":0.002,"optionHigh":105.98,"optionLow":81.5,"bid":89.2,"ask":90.1,"last":81.5,"theta":-2.923,"vega":6.759,"contractSymbol":"SPXW  260727P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":19,"type":"put","volume":1,"oi":3,"ivRaw":13.302,"delta":-0.546,"gamma":0.002,"optionHigh":94.54,"optionLow":94.54,"bid":91.3,"ask":92.2,"last":94.54,"theta":-2.909,"vega":6.743,"contractSymbol":"SPXW  260727P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":19,"type":"put","volume":63,"oi":88,"ivRaw":13.211,"delta":-0.555,"gamma":0.002,"optionHigh":119.39,"optionLow":85.6,"bid":93.5,"ask":94.4,"last":88.28,"theta":-2.894,"vega":6.722,"contractSymbol":"SPXW  260727P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":19,"type":"put","volume":4,"oi":4,"ivRaw":13.111,"delta":-0.564,"gamma":0.002,"optionHigh":106.7,"optionLow":89.95,"bid":95.7,"ask":96.6,"last":89.95,"theta":-2.877,"vega":6.698,"contractSymbol":"SPXW  260727P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":19,"type":"put","volume":46,"oi":35,"ivRaw":13.02,"delta":-0.573,"gamma":0.002,"optionHigh":98,"optionLow":91.9,"bid":98,"ask":98.9,"last":91.9,"theta":-2.86,"vega":6.67,"contractSymbol":"SPXW  260727P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":19,"type":"put","volume":0,"oi":6,"ivRaw":12.936,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.3,"ask":101.2,"last":84.81,"theta":-2.842,"vega":6.638,"contractSymbol":"SPXW  260727P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":19,"type":"put","volume":48,"oi":47,"ivRaw":12.847,"delta":-0.592,"gamma":0.002,"optionHigh":116.4,"optionLow":94.77,"bid":102.7,"ask":103.6,"last":96.7,"theta":-2.823,"vega":6.602,"contractSymbol":"SPXW  260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":19,"type":"put","volume":10,"oi":50,"ivRaw":12.749,"delta":-0.602,"gamma":0.002,"optionHigh":108.86,"optionLow":108.86,"bid":105.1,"ask":106,"last":108.86,"theta":-2.801,"vega":6.561,"contractSymbol":"SPXW  260727P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":19,"type":"put","volume":20,"oi":30,"ivRaw":12.658,"delta":-0.611,"gamma":0.002,"optionHigh":111.36,"optionLow":100.13,"bid":107.6,"ask":108.5,"last":100.92,"theta":-2.779,"vega":6.516,"contractSymbol":"SPXW  260727P07530000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":12.442,"delta":-0.438,"gamma":0.002,"optionHigh":94.64,"optionLow":88.7,"bid":71.7,"ask":72.6,"last":88.7,"theta":-2.557,"vega":6.886,"contractSymbol":"SPXW  260728P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":20,"type":"put","volume":9,"oi":46,"ivRaw":12.344,"delta":-0.447,"gamma":0.002,"optionHigh":99.14,"optionLow":87.97,"bid":73.3,"ask":74.2,"last":98.6,"theta":-2.555,"vega":6.907,"contractSymbol":"SPXW  260728P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.254,"delta":-0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.9,"last":0,"theta":-2.553,"vega":6.926,"contractSymbol":"SPXW  260728P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":20,"type":"put","volume":21,"oi":211,"ivRaw":12.158,"delta":-0.465,"gamma":0.002,"optionHigh":92.04,"optionLow":79.69,"bid":76.7,"ask":77.6,"last":92.04,"theta":-2.55,"vega":6.942,"contractSymbol":"SPXW  260728P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.07,"delta":-0.474,"gamma":0.002,"optionHigh":82.15,"optionLow":82.15,"bid":78.5,"ask":79.3,"last":82.15,"theta":-2.546,"vega":6.953,"contractSymbol":"SPXW  260728P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":20,"type":"put","volume":4,"oi":39,"ivRaw":11.975,"delta":-0.484,"gamma":0.002,"optionHigh":72.8,"optionLow":72.8,"bid":80.2,"ask":81.1,"last":72.8,"theta":-2.541,"vega":6.962,"contractSymbol":"SPXW  260728P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.877,"delta":-0.493,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.1,"ask":83,"last":0,"theta":-2.534,"vega":6.966,"contractSymbol":"SPXW  260728P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":20,"type":"put","volume":5,"oi":60,"ivRaw":11.781,"delta":-0.503,"gamma":0.002,"optionHigh":84.29,"optionLow":84.29,"bid":84,"ask":84.9,"last":84.29,"theta":-2.525,"vega":6.966,"contractSymbol":"SPXW  260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":20,"type":"put","volume":15,"oi":196,"ivRaw":11.68,"delta":-0.513,"gamma":0.002,"optionHigh":92.57,"optionLow":78.48,"bid":85.9,"ask":86.8,"last":79.2,"theta":-2.515,"vega":6.962,"contractSymbol":"SPXW  260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":20,"type":"put","volume":11,"oi":61,"ivRaw":11.587,"delta":-0.523,"gamma":0.002,"optionHigh":109.7,"optionLow":81.42,"bid":87.8,"ask":88.8,"last":81.42,"theta":-2.505,"vega":6.954,"contractSymbol":"SPXW  260728P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.657,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.9,"ask":90.8,"last":0,"theta":-2.872,"vega":6.951,"contractSymbol":"SPXW  260728P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":73,"ivRaw":13.561,"delta":-0.534,"gamma":0.002,"optionHigh":87.1,"optionLow":85.9,"bid":91.9,"ask":92.8,"last":87.1,"theta":-2.858,"vega":6.939,"contractSymbol":"SPXW  260728P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":13.473,"delta":-0.543,"gamma":0.002,"optionHigh":92.8,"optionLow":92.7,"bid":94,"ask":94.9,"last":92.7,"theta":-2.845,"vega":6.923,"contractSymbol":"SPXW  260728P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":20,"type":"put","volume":89,"oi":341,"ivRaw":13.378,"delta":-0.552,"gamma":0.002,"optionHigh":107.8,"optionLow":94.8,"bid":96.2,"ask":97.1,"last":94.8,"theta":-2.83,"vega":6.904,"contractSymbol":"SPXW  260728P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.29,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":99.3,"last":0,"theta":-2.815,"vega":6.882,"contractSymbol":"SPXW  260728P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":20,"type":"put","volume":4,"oi":8,"ivRaw":13.196,"delta":-0.57,"gamma":0.002,"optionHigh":103.82,"optionLow":103.79,"bid":100.6,"ask":101.6,"last":103.79,"theta":-2.798,"vega":6.855,"contractSymbol":"SPXW  260728P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":13.11,"delta":-0.579,"gamma":0.002,"optionHigh":96.2,"optionLow":96.2,"bid":103,"ask":103.9,"last":96.2,"theta":-2.781,"vega":6.825,"contractSymbol":"SPXW  260728P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":20,"type":"put","volume":6,"oi":38,"ivRaw":13.024,"delta":-0.588,"gamma":0.002,"optionHigh":119.03,"optionLow":97.84,"bid":105.3,"ask":106.2,"last":97.84,"theta":-2.763,"vega":6.791,"contractSymbol":"SPXW  260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":20,"type":"put","volume":2,"oi":99,"ivRaw":12.931,"delta":-0.597,"gamma":0.002,"optionHigh":127.98,"optionLow":117.75,"bid":107.7,"ask":108.7,"last":117.75,"theta":-2.742,"vega":6.753,"contractSymbol":"SPXW  260728P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":20,"type":"put","volume":3,"oi":18,"ivRaw":12.849,"delta":-0.606,"gamma":0.002,"optionHigh":103.72,"optionLow":103.72,"bid":110.2,"ask":111.1,"last":103.72,"theta":-2.723,"vega":6.711,"contractSymbol":"SPXW  260728P07530000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-29","dte":21,"type":"put","volume":15,"oi":116,"ivRaw":13.215,"delta":-0.401,"gamma":0.002,"optionHigh":82.71,"optionLow":82.71,"bid":68.4,"ask":69.3,"last":82.71,"theta":-2.539,"vega":6.92,"contractSymbol":"SPXW  260729P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-29","dte":21,"type":"put","volume":5,"oi":43,"ivRaw":13.042,"delta":-0.416,"gamma":0.002,"optionHigh":82.64,"optionLow":71.73,"bid":71.4,"ask":72.3,"last":82.64,"theta":-2.544,"vega":6.984,"contractSymbol":"SPXW  260729P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-29","dte":21,"type":"put","volume":8,"oi":18,"ivRaw":12.947,"delta":-0.424,"gamma":0.002,"optionHigh":94.64,"optionLow":78.45,"bid":72.9,"ask":73.8,"last":94.64,"theta":-2.544,"vega":7.013,"contractSymbol":"SPXW  260729P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":21,"type":"put","volume":5,"oi":7,"ivRaw":12.86,"delta":-0.432,"gamma":0.002,"optionHigh":96.45,"optionLow":70.89,"bid":74.5,"ask":75.4,"last":70.89,"theta":-2.544,"vega":7.039,"contractSymbol":"SPXW  260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":21,"type":"put","volume":10,"oi":22,"ivRaw":12.685,"delta":-0.449,"gamma":0.002,"optionHigh":98.03,"optionLow":97.31,"bid":77.7,"ask":78.6,"last":97.31,"theta":-2.543,"vega":7.083,"contractSymbol":"SPXW  260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":21,"type":"put","volume":18,"oi":113,"ivRaw":12.501,"delta":-0.466,"gamma":0.002,"optionHigh":101.93,"optionLow":73.69,"bid":81.1,"ask":82,"last":77.31,"theta":-2.536,"vega":7.115,"contractSymbol":"SPXW  260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":21,"type":"put","volume":7,"oi":17,"ivRaw":12.309,"delta":-0.484,"gamma":0.002,"optionHigh":84.7,"optionLow":79.25,"bid":84.7,"ask":85.6,"last":79.25,"theta":-2.525,"vega":7.134,"contractSymbol":"SPXW  260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":21,"type":"put","volume":59,"oi":37,"ivRaw":12.126,"delta":-0.502,"gamma":0.002,"optionHigh":89.86,"optionLow":82.08,"bid":88.4,"ask":89.3,"last":82.1,"theta":-2.511,"vega":7.138,"contractSymbol":"SPXW  260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":21,"type":"put","volume":246,"oi":277,"ivRaw":12.033,"delta":-0.511,"gamma":0.002,"optionHigh":100,"optionLow":83.02,"bid":90.3,"ask":91.3,"last":83.02,"theta":-2.501,"vega":7.135,"contractSymbol":"SPXW  260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":21,"type":"put","volume":76,"oi":5,"ivRaw":11.936,"delta":-0.521,"gamma":0.002,"optionHigh":97.56,"optionLow":86.21,"bid":92.3,"ask":93.2,"last":86.75,"theta":-2.49,"vega":7.128,"contractSymbol":"SPXW  260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":21,"type":"put","volume":54,"oi":4,"ivRaw":13.975,"delta":-0.532,"gamma":0.002,"optionHigh":103.34,"optionLow":87.8,"bid":96.3,"ask":97.3,"last":87.8,"theta":-2.846,"vega":7.114,"contractSymbol":"SPXW  260729P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":21,"type":"put","volume":629,"oi":121,"ivRaw":13.8,"delta":-0.548,"gamma":0.002,"optionHigh":120.73,"optionLow":94.34,"bid":100.6,"ask":101.5,"last":94.34,"theta":-2.819,"vega":7.083,"contractSymbol":"SPXW  260729P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":19,"ivRaw":13.628,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":106,"last":91.6,"theta":-2.79,"vega":7.039,"contractSymbol":"SPXW  260729P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":21,"type":"put","volume":1,"oi":19,"ivRaw":13.445,"delta":-0.582,"gamma":0.002,"optionHigh":127.85,"optionLow":127.85,"bid":109.6,"ask":110.6,"last":127.85,"theta":-2.754,"vega":6.981,"contractSymbol":"SPXW  260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":21,"type":"put","volume":3,"oi":211,"ivRaw":13.368,"delta":-0.591,"gamma":0.002,"optionHigh":113.2,"optionLow":113.2,"bid":112,"ask":113,"last":113.2,"theta":-2.738,"vega":6.946,"contractSymbol":"SPXW  260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":21,"type":"put","volume":27,"oi":24,"ivRaw":13.278,"delta":-0.6,"gamma":0.002,"optionHigh":125.2,"optionLow":112.97,"bid":114.5,"ask":115.4,"last":121.75,"theta":-2.717,"vega":6.908,"contractSymbol":"SPXW  260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":9,"ivRaw":13.12,"delta":-0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.5,"ask":120.5,"last":107.48,"theta":-2.678,"vega":6.82,"contractSymbol":"SPXW  260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":21,"type":"put","volume":12,"oi":36,"ivRaw":12.951,"delta":-0.635,"gamma":0.002,"optionHigh":147.05,"optionLow":127,"bid":124.7,"ask":125.7,"last":147.05,"theta":-2.632,"vega":6.717,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.79,"delta":-0.653,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.2,"ask":131.1,"last":0,"theta":-2.584,"vega":6.598,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.631,"delta":-0.671,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.9,"ask":136.8,"last":0,"theta":-2.532,"vega":6.463,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":2,"ivRaw":13.576,"delta":-0.404,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.9,"last":60.2,"theta":-2.537,"vega":7.101,"contractSymbol":"SPXW  260730P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":24,"ivRaw":13.4,"delta":-0.419,"gamma":0.002,"optionHigh":98.9,"optionLow":97.4,"bid":76,"ask":76.9,"last":98.9,"theta":-2.539,"vega":7.161,"contractSymbol":"SPXW  260730P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":46,"ivRaw":13.312,"delta":-0.427,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.5,"last":53.07,"theta":-2.539,"vega":7.188,"contractSymbol":"SPXW  260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":22,"type":"put","volume":12,"oi":123,"ivRaw":13.225,"delta":-0.435,"gamma":0.002,"optionHigh":71.95,"optionLow":71.95,"bid":79.2,"ask":80.1,"last":71.95,"theta":-2.539,"vega":7.212,"contractSymbol":"SPXW  260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":24,"ivRaw":13.057,"delta":-0.451,"gamma":0.002,"optionHigh":97.39,"optionLow":88.42,"bid":82.5,"ask":83.4,"last":97.39,"theta":-2.536,"vega":7.253,"contractSymbol":"SPXW  260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":22,"type":"put","volume":23,"oi":531,"ivRaw":12.875,"delta":-0.467,"gamma":0.002,"optionHigh":104.91,"optionLow":84.2,"bid":85.9,"ask":86.8,"last":84.2,"theta":-2.528,"vega":7.284,"contractSymbol":"SPXW  260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":22,"type":"put","volume":1,"oi":32,"ivRaw":12.693,"delta":-0.484,"gamma":0.002,"optionHigh":104.6,"optionLow":104.6,"bid":89.5,"ask":90.4,"last":104.6,"theta":-2.518,"vega":7.302,"contractSymbol":"SPXW  260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":22,"type":"put","volume":3,"oi":28,"ivRaw":12.514,"delta":-0.501,"gamma":0.002,"optionHigh":110,"optionLow":87.5,"bid":93.1,"ask":94.1,"last":87.5,"theta":-2.503,"vega":7.307,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":22,"type":"put","volume":42,"oi":118,"ivRaw":12.417,"delta":-0.51,"gamma":0.002,"optionHigh":115.19,"optionLow":88.93,"bid":95.1,"ask":96,"last":88.93,"theta":-2.493,"vega":7.304,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":22,"type":"put","volume":30,"oi":19,"ivRaw":12.323,"delta":-0.519,"gamma":0.002,"optionHigh":120.2,"optionLow":91.2,"bid":97,"ask":98,"last":91.77,"theta":-2.483,"vega":7.298,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":22,"type":"put","volume":9,"oi":30,"ivRaw":14.413,"delta":-0.529,"gamma":0.002,"optionHigh":100.63,"optionLow":92.1,"bid":101.1,"ask":102.1,"last":95.62,"theta":-2.838,"vega":7.286,"contractSymbol":"SPXW  260730P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":22,"type":"put","volume":45,"oi":88,"ivRaw":14.245,"delta":-0.545,"gamma":0.002,"optionHigh":134.4,"optionLow":103.8,"bid":105.3,"ask":106.3,"last":104,"theta":-2.813,"vega":7.258,"contractSymbol":"SPXW  260730P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":1,"ivRaw":14.076,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.7,"ask":110.7,"last":94.95,"theta":-2.785,"vega":7.218,"contractSymbol":"SPXW  260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":22,"type":"put","volume":2,"oi":28,"ivRaw":13.896,"delta":-0.577,"gamma":0.002,"optionHigh":109,"optionLow":109,"bid":114.3,"ask":115.3,"last":109,"theta":-2.751,"vega":7.166,"contractSymbol":"SPXW  260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":82,"ivRaw":13.815,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":117.6,"last":102.6,"theta":-2.734,"vega":7.134,"contractSymbol":"SPXW  260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":22,"type":"put","volume":6,"oi":29,"ivRaw":13.729,"delta":-0.593,"gamma":0.002,"optionHigh":144.8,"optionLow":111.5,"bid":119.1,"ask":120,"last":112.4,"theta":-2.716,"vega":7.1,"contractSymbol":"SPXW  260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":22,"type":"put","volume":12,"oi":349,"ivRaw":13.574,"delta":-0.61,"gamma":0.002,"optionHigh":113.4,"optionLow":113.4,"bid":124,"ask":125,"last":113.4,"theta":-2.679,"vega":7.02,"contractSymbol":"SPXW  260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":22,"type":"put","volume":3,"oi":75,"ivRaw":13.413,"delta":-0.627,"gamma":0.002,"optionHigh":134.75,"optionLow":133.34,"bid":129.2,"ask":130.2,"last":133.34,"theta":-2.637,"vega":6.927,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":9,"ivRaw":13.247,"delta":-0.644,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.5,"ask":135.5,"last":98.1,"theta":-2.59,"vega":6.818,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":22,"type":"put","volume":0,"oi":19,"ivRaw":13.099,"delta":-0.66,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":141.1,"last":102.9,"theta":-2.543,"vega":6.696,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7435,"expiry":"2026-07-31","dte":23,"type":"put","volume":44,"oi":146,"ivRaw":13.406,"delta":-0.442,"gamma":0.002,"optionHigh":105.2,"optionLow":76.66,"bid":84.3,"ask":85.1,"last":76.66,"theta":-2.486,"vega":7.396,"contractSymbol":"SPXW  260731P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-31","dte":23,"type":"put","volume":125,"oi":277,"ivRaw":13.318,"delta":-0.45,"gamma":0.002,"optionHigh":107.9,"optionLow":78.73,"bid":85.9,"ask":86.7,"last":78.73,"theta":-2.483,"vega":7.415,"contractSymbol":"SPXW  260731P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-31","dte":23,"type":"put","volume":24,"oi":109,"ivRaw":13.219,"delta":-0.457,"gamma":0.002,"optionHigh":110.73,"optionLow":90.75,"bid":87.6,"ask":88.4,"last":110.73,"theta":-2.477,"vega":7.432,"contractSymbol":"SPXW  260731P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-31","dte":23,"type":"put","volume":1222,"oi":3834,"ivRaw":13.154,"delta":-0.465,"gamma":0.002,"optionHigh":116.2,"optionLow":81,"bid":89.5,"ask":90.1,"last":84.5,"theta":-2.476,"vega":7.446,"contractSymbol":"SPXW  260731P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":23,"type":"put","volume":21,"oi":82,"ivRaw":13.044,"delta":-0.473,"gamma":0.002,"optionHigh":108.58,"optionLow":86,"bid":91,"ask":91.9,"last":86,"theta":-2.467,"vega":7.457,"contractSymbol":"SPXW  260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":23,"type":"put","volume":165,"oi":367,"ivRaw":12.956,"delta":-0.481,"gamma":0.002,"optionHigh":108.32,"optionLow":82.66,"bid":92.8,"ask":93.7,"last":82.66,"theta":-2.461,"vega":7.466,"contractSymbol":"SPXW  260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":23,"type":"put","volume":43,"oi":74,"ivRaw":12.88,"delta":-0.49,"gamma":0.002,"optionHigh":117.6,"optionLow":84.33,"bid":94.7,"ask":95.5,"last":84.33,"theta":-2.456,"vega":7.471,"contractSymbol":"SPXW  260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":23,"type":"put","volume":291,"oi":224,"ivRaw":12.781,"delta":-0.498,"gamma":0.002,"optionHigh":112.44,"optionLow":88.83,"bid":96.5,"ask":97.4,"last":91.52,"theta":-2.446,"vega":7.473,"contractSymbol":"SPXW  260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":23,"type":"put","volume":255,"oi":600,"ivRaw":12.707,"delta":-0.506,"gamma":0.002,"optionHigh":122.38,"optionLow":89.99,"bid":98.6,"ask":99.3,"last":93.9,"theta":-2.439,"vega":7.472,"contractSymbol":"SPXW  260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":23,"type":"put","volume":65,"oi":226,"ivRaw":12.604,"delta":-0.515,"gamma":0.002,"optionHigh":117.83,"optionLow":91.6,"bid":100.3,"ask":101.2,"last":94.96,"theta":-2.427,"vega":7.467,"contractSymbol":"SPXW  260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":23,"type":"put","volume":5,"oi":106,"ivRaw":14.839,"delta":-0.518,"gamma":0.001,"optionHigh":118.8,"optionLow":106.3,"bid":102.3,"ask":103.2,"last":118.8,"theta":-2.795,"vega":7.465,"contractSymbol":"SPXW  260731P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":23,"type":"put","volume":28,"oi":285,"ivRaw":14.747,"delta":-0.525,"gamma":0.001,"optionHigh":116.9,"optionLow":96.44,"bid":104.3,"ask":105.3,"last":96.94,"theta":-2.783,"vega":7.457,"contractSymbol":"SPXW  260731P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":23,"type":"put","volume":5,"oi":125,"ivRaw":14.664,"delta":-0.532,"gamma":0.001,"optionHigh":112.13,"optionLow":100.52,"bid":106.4,"ask":107.3,"last":100.52,"theta":-2.771,"vega":7.446,"contractSymbol":"SPXW  260731P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":23,"type":"put","volume":659,"oi":2516,"ivRaw":14.589,"delta":-0.54,"gamma":0.001,"optionHigh":137.46,"optionLow":97,"bid":108.7,"ask":109.4,"last":102,"theta":-2.759,"vega":7.433,"contractSymbol":"SPXW  260731P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":23,"type":"put","volume":0,"oi":107,"ivRaw":14.495,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":111.6,"last":90,"theta":-2.744,"vega":7.417,"contractSymbol":"SPXW  260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":23,"type":"put","volume":44,"oi":203,"ivRaw":14.409,"delta":-0.555,"gamma":0.001,"optionHigh":134.86,"optionLow":105.27,"bid":112.9,"ask":113.8,"last":105.27,"theta":-2.729,"vega":7.398,"contractSymbol":"SPXW  260731P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":23,"type":"put","volume":2,"oi":60,"ivRaw":14.332,"delta":-0.563,"gamma":0.001,"optionHigh":115.63,"optionLow":115.63,"bid":115.1,"ask":116,"last":115.63,"theta":-2.715,"vega":7.376,"contractSymbol":"SPXW  260731P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":23,"type":"put","volume":5,"oi":120,"ivRaw":14.248,"delta":-0.571,"gamma":0.001,"optionHigh":129.98,"optionLow":129.98,"bid":117.4,"ask":118.3,"last":129.98,"theta":-2.699,"vega":7.352,"contractSymbol":"SPXW  260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":23,"type":"put","volume":93,"oi":2481,"ivRaw":14.173,"delta":-0.578,"gamma":0.001,"optionHigh":132.38,"optionLow":113.06,"bid":119.9,"ask":120.6,"last":113.06,"theta":-2.684,"vega":7.324,"contractSymbol":"SPXW  260731P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":23,"type":"put","volume":9,"oi":156,"ivRaw":14.079,"delta":-0.586,"gamma":0.001,"optionHigh":142.76,"optionLow":120.1,"bid":122.1,"ask":123,"last":120.1,"theta":-2.664,"vega":7.292,"contractSymbol":"SPXW  260731P07530000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-03","dte":26,"type":"put","volume":8,"oi":8,"ivRaw":13.369,"delta":-0.41,"gamma":0.001,"optionHigh":86,"optionLow":75.67,"bid":79.8,"ask":80.8,"last":75.67,"theta":-2.285,"vega":7.744,"contractSymbol":"SPXW  260803P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-03","dte":26,"type":"put","volume":19,"oi":9,"ivRaw":13.207,"delta":-0.424,"gamma":0.001,"optionHigh":108.1,"optionLow":78,"bid":82.9,"ask":83.8,"last":78,"theta":-2.285,"vega":7.802,"contractSymbol":"SPXW  260803P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":26,"type":"put","volume":65,"oi":269,"ivRaw":13.122,"delta":-0.431,"gamma":0.001,"optionHigh":107.33,"optionLow":79.62,"bid":84.5,"ask":85.4,"last":79.62,"theta":-2.284,"vega":7.827,"contractSymbol":"SPXW  260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":54,"ivRaw":13.04,"delta":-0.438,"gamma":0.002,"optionHigh":108.19,"optionLow":108.19,"bid":86.1,"ask":87,"last":108.19,"theta":-2.282,"vega":7.851,"contractSymbol":"SPXW  260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":26,"type":"put","volume":8,"oi":34,"ivRaw":12.875,"delta":-0.453,"gamma":0.002,"optionHigh":104.66,"optionLow":83.9,"bid":89.3,"ask":90.3,"last":84.17,"theta":-2.278,"vega":7.891,"contractSymbol":"SPXW  260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":26,"type":"put","volume":69,"oi":235,"ivRaw":12.703,"delta":-0.468,"gamma":0.002,"optionHigh":115.86,"optionLow":88.75,"bid":92.8,"ask":93.7,"last":88.75,"theta":-2.269,"vega":7.92,"contractSymbol":"SPXW  260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":26,"type":"put","volume":47,"oi":202,"ivRaw":12.541,"delta":-0.484,"gamma":0.002,"optionHigh":123.01,"optionLow":91.3,"bid":96.3,"ask":97.2,"last":91.3,"theta":-2.26,"vega":7.938,"contractSymbol":"SPXW  260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":26,"type":"put","volume":45,"oi":56,"ivRaw":12.369,"delta":-0.5,"gamma":0.002,"optionHigh":115.84,"optionLow":93.36,"bid":99.9,"ask":100.9,"last":93.36,"theta":-2.246,"vega":7.944,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":26,"type":"put","volume":142,"oi":137,"ivRaw":12.28,"delta":-0.508,"gamma":0.002,"optionHigh":120.41,"optionLow":93.97,"bid":101.8,"ask":102.8,"last":98.46,"theta":-2.237,"vega":7.942,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":26,"type":"put","volume":7,"oi":137,"ivRaw":12.188,"delta":-0.517,"gamma":0.002,"optionHigh":117.57,"optionLow":98.1,"bid":103.8,"ask":104.8,"last":98.1,"theta":-2.227,"vega":7.936,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":26,"type":"put","volume":34,"oi":67,"ivRaw":14.486,"delta":-0.525,"gamma":0.001,"optionHigh":130.63,"optionLow":99.94,"bid":107.8,"ask":108.8,"last":103.2,"theta":-2.584,"vega":7.926,"contractSymbol":"SPXW  260803P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":26,"type":"put","volume":32,"oi":398,"ivRaw":14.323,"delta":-0.54,"gamma":0.001,"optionHigh":130.07,"optionLow":104.61,"bid":111.9,"ask":112.9,"last":104.72,"theta":-2.562,"vega":7.902,"contractSymbol":"SPXW  260803P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":113,"ivRaw":14.167,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.2,"ask":117.2,"last":100.13,"theta":-2.538,"vega":7.867,"contractSymbol":"SPXW  260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":26,"type":"put","volume":9,"oi":33,"ivRaw":14.004,"delta":-0.569,"gamma":0.001,"optionHigh":118,"optionLow":109.38,"bid":120.7,"ask":121.7,"last":109.38,"theta":-2.511,"vega":7.82,"contractSymbol":"SPXW  260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":26,"type":"put","volume":1,"oi":585,"ivRaw":13.927,"delta":-0.576,"gamma":0.001,"optionHigh":130.13,"optionLow":130.13,"bid":123,"ask":124,"last":130.13,"theta":-2.497,"vega":7.792,"contractSymbol":"SPXW  260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":25,"ivRaw":13.846,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.4,"ask":126.4,"last":111.38,"theta":-2.481,"vega":7.761,"contractSymbol":"SPXW  260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":54,"ivRaw":13.686,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.2,"ask":131.2,"last":103.1,"theta":-2.448,"vega":7.69,"contractSymbol":"SPXW  260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":105,"ivRaw":13.538,"delta":-0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.2,"ask":136.2,"last":107.37,"theta":-2.414,"vega":7.606,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.389,"delta":-0.63,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.4,"ask":141.4,"last":0,"theta":-2.377,"vega":7.509,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":13.239,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.8,"ask":146.8,"last":139.8,"theta":-2.337,"vega":7.399,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":5,"ivRaw":13.425,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.2,"ask":83.2,"last":70.02,"theta":-2.247,"vega":7.899,"contractSymbol":"SPXW  260804P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":234,"ivRaw":13.264,"delta":-0.425,"gamma":0.001,"optionHigh":82.75,"optionLow":82.75,"bid":85.2,"ask":86.2,"last":82.75,"theta":-2.246,"vega":7.955,"contractSymbol":"SPXW  260804P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":27,"type":"put","volume":32,"oi":66,"ivRaw":13.18,"delta":-0.432,"gamma":0.001,"optionHigh":87,"optionLow":84.83,"bid":86.8,"ask":87.8,"last":86.39,"theta":-2.245,"vega":7.981,"contractSymbol":"SPXW  260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":25,"ivRaw":13.099,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.4,"ask":89.4,"last":66.04,"theta":-2.243,"vega":8.004,"contractSymbol":"SPXW  260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":26,"ivRaw":12.935,"delta":-0.454,"gamma":0.002,"optionHigh":91.7,"optionLow":82.45,"bid":91.7,"ask":92.7,"last":82.45,"theta":-2.238,"vega":8.043,"contractSymbol":"SPXW  260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":27,"type":"put","volume":25,"oi":62,"ivRaw":12.766,"delta":-0.468,"gamma":0.002,"optionHigh":114.37,"optionLow":90.85,"bid":95.1,"ask":96.1,"last":91.13,"theta":-2.229,"vega":8.072,"contractSymbol":"SPXW  260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":27,"type":"put","volume":8,"oi":60,"ivRaw":12.607,"delta":-0.484,"gamma":0.002,"optionHigh":116.4,"optionLow":116.4,"bid":98.6,"ask":99.6,"last":116.4,"theta":-2.22,"vega":8.09,"contractSymbol":"SPXW  260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":27,"type":"put","volume":6,"oi":45,"ivRaw":12.438,"delta":-0.5,"gamma":0.002,"optionHigh":112.99,"optionLow":99.53,"bid":102.3,"ask":103.3,"last":99.53,"theta":-2.206,"vega":8.095,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":67,"ivRaw":12.35,"delta":-0.508,"gamma":0.002,"optionHigh":104,"optionLow":97.46,"bid":104.2,"ask":105.2,"last":97.46,"theta":-2.197,"vega":8.093,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":31,"ivRaw":12.259,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.1,"ask":107.2,"last":84,"theta":-2.188,"vega":8.088,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":27,"type":"put","volume":8,"oi":49,"ivRaw":14.62,"delta":-0.524,"gamma":0.001,"optionHigh":122.65,"optionLow":108.33,"bid":110.1,"ask":111.1,"last":108.33,"theta":-2.548,"vega":8.079,"contractSymbol":"SPXW  260804P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":27,"type":"put","volume":6,"oi":492,"ivRaw":14.45,"delta":-0.538,"gamma":0.001,"optionHigh":141.64,"optionLow":126.05,"bid":114.2,"ask":115.3,"last":138.64,"theta":-2.525,"vega":8.056,"contractSymbol":"SPXW  260804P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":27,"type":"put","volume":2,"oi":8,"ivRaw":14.292,"delta":-0.552,"gamma":0.001,"optionHigh":121.7,"optionLow":121.7,"bid":118.5,"ask":119.6,"last":121.7,"theta":-2.501,"vega":8.022,"contractSymbol":"SPXW  260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":27,"type":"put","volume":1,"oi":5,"ivRaw":14.134,"delta":-0.567,"gamma":0.001,"optionHigh":149.29,"optionLow":149.29,"bid":123,"ask":124,"last":149.29,"theta":-2.475,"vega":7.978,"contractSymbol":"SPXW  260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":12,"ivRaw":14.055,"delta":-0.574,"gamma":0.001,"optionHigh":125.12,"optionLow":113.83,"bid":125.2,"ask":126.3,"last":113.83,"theta":-2.461,"vega":7.951,"contractSymbol":"SPXW  260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":27,"type":"put","volume":10,"oi":8,"ivRaw":13.976,"delta":-0.581,"gamma":0.001,"optionHigh":145.1,"optionLow":145.1,"bid":127.6,"ask":128.6,"last":145.1,"theta":-2.446,"vega":7.921,"contractSymbol":"SPXW  260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":2,"ivRaw":13.824,"delta":-0.596,"gamma":0.001,"optionHigh":138.5,"optionLow":138.5,"bid":132.4,"ask":133.4,"last":138.5,"theta":-2.415,"vega":7.853,"contractSymbol":"SPXW  260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":27,"type":"put","volume":3,"oi":313,"ivRaw":13.675,"delta":-0.611,"gamma":0.001,"optionHigh":165.14,"optionLow":148.74,"bid":137.4,"ask":138.4,"last":165.14,"theta":-2.383,"vega":7.773,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":27,"type":"put","volume":1,"oi":0,"ivRaw":13.528,"delta":-0.626,"gamma":0.001,"optionHigh":136.8,"optionLow":136.8,"bid":142.5,"ask":143.5,"last":136.8,"theta":-2.347,"vega":7.68,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":13.379,"delta":-0.641,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.8,"ask":148.9,"last":114.9,"theta":-2.309,"vega":7.574,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-05","dte":28,"type":"put","volume":4,"oi":14,"ivRaw":13.519,"delta":-0.413,"gamma":0.001,"optionHigh":105,"optionLow":105,"bid":84.8,"ask":85.8,"last":105,"theta":-2.214,"vega":8.05,"contractSymbol":"SPXW  260805P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":16,"ivRaw":13.359,"delta":-0.426,"gamma":0.001,"optionHigh":83.88,"optionLow":80.31,"bid":87.9,"ask":88.8,"last":80.31,"theta":-2.212,"vega":8.106,"contractSymbol":"SPXW  260805P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":28,"type":"put","volume":12,"oi":10,"ivRaw":13.276,"delta":-0.433,"gamma":0.001,"optionHigh":103.39,"optionLow":84.41,"bid":89.4,"ask":90.4,"last":84.41,"theta":-2.211,"vega":8.131,"contractSymbol":"SPXW  260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":28,"type":"put","volume":6,"oi":4,"ivRaw":13.195,"delta":-0.44,"gamma":0.001,"optionHigh":110.98,"optionLow":87.44,"bid":91,"ask":92,"last":87.44,"theta":-2.208,"vega":8.153,"contractSymbol":"SPXW  260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":28,"type":"put","volume":10,"oi":0,"ivRaw":13.033,"delta":-0.454,"gamma":0.001,"optionHigh":116.16,"optionLow":96.81,"bid":94.3,"ask":95.3,"last":97.95,"theta":-2.203,"vega":8.192,"contractSymbol":"SPXW  260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":28,"type":"put","volume":24,"oi":17,"ivRaw":12.866,"delta":-0.469,"gamma":0.001,"optionHigh":118.6,"optionLow":92.36,"bid":97.7,"ask":98.7,"last":92.36,"theta":-2.194,"vega":8.22,"contractSymbol":"SPXW  260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":12.709,"delta":-0.483,"gamma":0.002,"optionHigh":104.85,"optionLow":103.69,"bid":101.2,"ask":102.3,"last":104.85,"theta":-2.185,"vega":8.238,"contractSymbol":"SPXW  260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":28,"type":"put","volume":8,"oi":13,"ivRaw":12.544,"delta":-0.499,"gamma":0.002,"optionHigh":111,"optionLow":106,"bid":104.9,"ask":105.9,"last":109.1,"theta":-2.171,"vega":8.244,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":28,"type":"put","volume":483,"oi":15,"ivRaw":12.457,"delta":-0.507,"gamma":0.002,"optionHigh":102.7,"optionLow":100.1,"bid":106.8,"ask":107.8,"last":101.2,"theta":-2.162,"vega":8.243,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":28,"type":"put","volume":7,"oi":7,"ivRaw":12.369,"delta":-0.515,"gamma":0.002,"optionHigh":114.07,"optionLow":99.9,"bid":108.7,"ask":109.8,"last":104.64,"theta":-2.153,"vega":8.238,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":28,"type":"put","volume":64,"oi":3,"ivRaw":14.768,"delta":-0.523,"gamma":0.001,"optionHigh":136.94,"optionLow":107.48,"bid":112.7,"ask":113.7,"last":107.48,"theta":-2.512,"vega":8.23,"contractSymbol":"SPXW  260805P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":28,"type":"put","volume":603,"oi":28,"ivRaw":14.602,"delta":-0.536,"gamma":0.001,"optionHigh":111.48,"optionLow":110.8,"bid":116.8,"ask":117.9,"last":110.86,"theta":-2.49,"vega":8.208,"contractSymbol":"SPXW  260805P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":1,"ivRaw":14.443,"delta":-0.55,"gamma":0.001,"optionHigh":114.38,"optionLow":114.38,"bid":121.1,"ask":122.1,"last":114.38,"theta":-2.467,"vega":8.176,"contractSymbol":"SPXW  260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":10,"ivRaw":14.291,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.5,"ask":126.6,"last":90.13,"theta":-2.442,"vega":8.134,"contractSymbol":"SPXW  260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":10,"ivRaw":14.214,"delta":-0.571,"gamma":0.001,"optionHigh":128.99,"optionLow":128.99,"bid":127.8,"ask":128.8,"last":128.99,"theta":-2.429,"vega":8.109,"contractSymbol":"SPXW  260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":12,"ivRaw":14.133,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.1,"ask":131.2,"last":119.6,"theta":-2.414,"vega":8.08,"contractSymbol":"SPXW  260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":28,"type":"put","volume":2,"oi":1,"ivRaw":13.983,"delta":-0.592,"gamma":0.001,"optionHigh":161.52,"optionLow":159.52,"bid":134.9,"ask":135.9,"last":161.52,"theta":-2.385,"vega":8.015,"contractSymbol":"SPXW  260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":28,"type":"put","volume":12,"oi":31,"ivRaw":13.839,"delta":-0.607,"gamma":0.001,"optionHigh":141.53,"optionLow":133.68,"bid":139.8,"ask":140.8,"last":134.3,"theta":-2.354,"vega":7.939,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":28,"type":"put","volume":1,"oi":6,"ivRaw":13.693,"delta":-0.621,"gamma":0.001,"optionHigh":139.3,"optionLow":139.3,"bid":144.9,"ask":145.9,"last":139.3,"theta":-2.32,"vega":7.85,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.547,"delta":-0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.2,"ask":151.2,"last":0,"theta":-2.283,"vega":7.749,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":13.594,"delta":-0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.3,"ask":88.3,"last":74.35,"theta":-2.182,"vega":8.2,"contractSymbol":"SPXW  260806P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":1,"ivRaw":13.428,"delta":-0.427,"gamma":0.001,"optionHigh":103.37,"optionLow":86.91,"bid":90.3,"ask":91.3,"last":86.91,"theta":-2.179,"vega":8.254,"contractSymbol":"SPXW  260806P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":4,"ivRaw":13.352,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.9,"ask":92.9,"last":69.25,"theta":-2.178,"vega":8.278,"contractSymbol":"SPXW  260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":1,"ivRaw":13.272,"delta":-0.441,"gamma":0.001,"optionHigh":106.77,"optionLow":92.92,"bid":93.5,"ask":94.5,"last":92.92,"theta":-2.176,"vega":8.301,"contractSymbol":"SPXW  260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":13.111,"delta":-0.455,"gamma":0.001,"optionHigh":93.13,"optionLow":93.13,"bid":96.8,"ask":97.8,"last":93.13,"theta":-2.17,"vega":8.338,"contractSymbol":"SPXW  260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":29,"type":"put","volume":5,"oi":10,"ivRaw":12.946,"delta":-0.469,"gamma":0.001,"optionHigh":106.8,"optionLow":103.4,"bid":100.2,"ask":101.2,"last":106.8,"theta":-2.161,"vega":8.366,"contractSymbol":"SPXW  260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":12.786,"delta":-0.483,"gamma":0.001,"optionHigh":111.8,"optionLow":111.4,"bid":103.7,"ask":104.7,"last":111.8,"theta":-2.151,"vega":8.384,"contractSymbol":"SPXW  260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":29,"type":"put","volume":8,"oi":4,"ivRaw":12.618,"delta":-0.498,"gamma":0.001,"optionHigh":114,"optionLow":111.3,"bid":107.4,"ask":108.4,"last":114,"theta":-2.137,"vega":8.39,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":5,"ivRaw":12.533,"delta":-0.506,"gamma":0.002,"optionHigh":109.3,"optionLow":103,"bid":109.2,"ask":110.3,"last":103,"theta":-2.128,"vega":8.389,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":29,"type":"put","volume":2,"oi":0,"ivRaw":12.452,"delta":-0.514,"gamma":0.002,"optionHigh":112.95,"optionLow":112.95,"bid":111.2,"ask":112.2,"last":112.95,"theta":-2.12,"vega":8.384,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":29,"type":"put","volume":60,"oi":2,"ivRaw":14.899,"delta":-0.521,"gamma":0.001,"optionHigh":109.98,"optionLow":109.93,"bid":115.1,"ask":116.2,"last":109.98,"theta":-2.479,"vega":8.377,"contractSymbol":"SPXW  260806P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":29,"type":"put","volume":1,"oi":13,"ivRaw":14.743,"delta":-0.535,"gamma":0.001,"optionHigh":113.06,"optionLow":113.06,"bid":119.2,"ask":120.3,"last":113.06,"theta":-2.459,"vega":8.356,"contractSymbol":"SPXW  260806P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":14.583,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.5,"ask":124.5,"last":111.07,"theta":-2.436,"vega":8.326,"contractSymbol":"SPXW  260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":6,"ivRaw":14.436,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.9,"ask":128.9,"last":101.07,"theta":-2.412,"vega":8.286,"contractSymbol":"SPXW  260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":7,"ivRaw":14.355,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.1,"ask":131.2,"last":104.7,"theta":-2.399,"vega":8.262,"contractSymbol":"SPXW  260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":5,"ivRaw":14.283,"delta":-0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.4,"ask":133.5,"last":106.9,"theta":-2.386,"vega":8.235,"contractSymbol":"SPXW  260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":24,"ivRaw":14.128,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":138.2,"last":105.8,"theta":-2.357,"vega":8.173,"contractSymbol":"SPXW  260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":29,"type":"put","volume":3,"oi":16,"ivRaw":13.989,"delta":-0.603,"gamma":0.001,"optionHigh":159.29,"optionLow":159.29,"bid":142,"ask":143.1,"last":159.29,"theta":-2.328,"vega":8.1,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":5,"ivRaw":13.844,"delta":-0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.1,"ask":148.2,"last":120.9,"theta":-2.295,"vega":8.015,"contractSymbol":"SPXW  260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.699,"delta":-0.632,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.3,"ask":153.4,"last":0,"theta":-2.26,"vega":7.918,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":1,"ivRaw":13.35,"delta":-0.446,"gamma":0.001,"optionHigh":101.16,"optionLow":101.16,"bid":97.6,"ask":98.6,"last":101.16,"theta":-2.128,"vega":8.461,"contractSymbol":"SPXW  260807P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-07","dte":30,"type":"put","volume":16,"oi":81,"ivRaw":13.276,"delta":-0.453,"gamma":0.001,"optionHigh":114.1,"optionLow":113.88,"bid":99.3,"ask":100.2,"last":114.1,"theta":-2.125,"vega":8.479,"contractSymbol":"SPXW  260807P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":6,"ivRaw":13.191,"delta":-0.46,"gamma":0.001,"optionHigh":95.74,"optionLow":95.74,"bid":100.9,"ask":101.9,"last":95.74,"theta":-2.12,"vega":8.495,"contractSymbol":"SPXW  260807P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-07","dte":30,"type":"put","volume":127,"oi":398,"ivRaw":13.121,"delta":-0.467,"gamma":0.001,"optionHigh":127.97,"optionLow":96.6,"bid":102.8,"ask":103.6,"last":96.93,"theta":-2.117,"vega":8.508,"contractSymbol":"SPXW  260807P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":30,"type":"put","volume":72,"oi":4,"ivRaw":13.029,"delta":-0.474,"gamma":0.001,"optionHigh":125.4,"optionLow":96.72,"bid":104.4,"ask":105.4,"last":100.4,"theta":-2.11,"vega":8.519,"contractSymbol":"SPXW  260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":30,"type":"put","volume":58,"oi":85,"ivRaw":12.953,"delta":-0.481,"gamma":0.001,"optionHigh":127.8,"optionLow":99.55,"bid":106.3,"ask":107.2,"last":99.55,"theta":-2.105,"vega":8.527,"contractSymbol":"SPXW  260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":30,"type":"put","volume":3,"oi":6,"ivRaw":12.871,"delta":-0.488,"gamma":0.001,"optionHigh":129.3,"optionLow":102.32,"bid":108,"ask":109,"last":102.32,"theta":-2.098,"vega":8.533,"contractSymbol":"SPXW  260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":30,"type":"put","volume":15,"oi":119,"ivRaw":12.785,"delta":-0.496,"gamma":0.001,"optionHigh":124.35,"optionLow":104.77,"bid":109.8,"ask":110.8,"last":106.52,"theta":-2.09,"vega":8.535,"contractSymbol":"SPXW  260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":30,"type":"put","volume":65,"oi":165,"ivRaw":12.714,"delta":-0.503,"gamma":0.001,"optionHigh":122.54,"optionLow":104.2,"bid":111.8,"ask":112.7,"last":106,"theta":-2.083,"vega":8.535,"contractSymbol":"SPXW  260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":63,"ivRaw":12.619,"delta":-0.51,"gamma":0.001,"optionHigh":108.2,"optionLow":108.2,"bid":113.6,"ask":114.6,"last":108.2,"theta":-2.073,"vega":8.532,"contractSymbol":"SPXW  260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":30,"type":"put","volume":33,"oi":1,"ivRaw":12.544,"delta":-0.518,"gamma":0.001,"optionHigh":127.7,"optionLow":106.3,"bid":115.5,"ask":116.5,"last":109.25,"theta":-2.065,"vega":8.526,"contractSymbol":"SPXW  260807P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":30,"type":"put","volume":34,"oi":105,"ivRaw":15.123,"delta":-0.518,"gamma":0.001,"optionHigh":116.54,"optionLow":111.3,"bid":117.5,"ask":118.5,"last":112.82,"theta":-2.434,"vega":8.526,"contractSymbol":"SPXW  260807P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":30,"type":"put","volume":8,"oi":7,"ivRaw":15.036,"delta":-0.525,"gamma":0.001,"optionHigh":130.5,"optionLow":111.5,"bid":119.5,"ask":120.5,"last":111.7,"theta":-2.423,"vega":8.518,"contractSymbol":"SPXW  260807P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":30,"type":"put","volume":148,"oi":564,"ivRaw":14.974,"delta":-0.531,"gamma":0.001,"optionHigh":150,"optionLow":114.31,"bid":121.7,"ask":122.6,"last":117.25,"theta":-2.415,"vega":8.508,"contractSymbol":"SPXW  260807P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":30,"type":"put","volume":1,"oi":9,"ivRaw":14.884,"delta":-0.537,"gamma":0.001,"optionHigh":143.56,"optionLow":143.56,"bid":123.6,"ask":124.7,"last":143.56,"theta":-2.402,"vega":8.496,"contractSymbol":"SPXW  260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":30,"type":"put","volume":13,"oi":192,"ivRaw":14.802,"delta":-0.544,"gamma":0.001,"optionHigh":146.86,"optionLow":118.27,"bid":125.8,"ask":126.8,"last":118.27,"theta":-2.39,"vega":8.481,"contractSymbol":"SPXW  260807P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":85,"ivRaw":14.735,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.9,"ask":128.9,"last":99.6,"theta":-2.38,"vega":8.464,"contractSymbol":"SPXW  260807P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":47,"ivRaw":14.657,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.1,"ask":131.1,"last":102.2,"theta":-2.367,"vega":8.444,"contractSymbol":"SPXW  260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":30,"type":"put","volume":131,"oi":373,"ivRaw":14.586,"delta":-0.564,"gamma":0.001,"optionHigh":156.2,"optionLow":124.1,"bid":132.4,"ask":133.4,"last":125.35,"theta":-2.355,"vega":8.423,"contractSymbol":"SPXW  260807P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":30,"type":"put","volume":0,"oi":26,"ivRaw":14.506,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":135.6,"last":107.65,"theta":-2.341,"vega":8.398,"contractSymbol":"SPXW  260807P07530000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.392,"delta":-0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":94.2,"last":0,"theta":-2.015,"vega":8.765,"contractSymbol":"SPXW  260810P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-10","dte":33,"type":"put","volume":10,"oi":2,"ivRaw":13.244,"delta":-0.431,"gamma":0.001,"optionHigh":90.93,"optionLow":90.93,"bid":96.2,"ask":97.3,"last":90.93,"theta":-2.013,"vega":8.818,"contractSymbol":"SPXW  260810P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":33,"type":"put","volume":57,"oi":17,"ivRaw":13.159,"delta":-0.437,"gamma":0.001,"optionHigh":119.7,"optionLow":97.15,"bid":97.8,"ask":98.8,"last":97.15,"theta":-2.009,"vega":8.842,"contractSymbol":"SPXW  260810P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.087,"delta":-0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":100.4,"last":0,"theta":-2.008,"vega":8.863,"contractSymbol":"SPXW  260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":33,"type":"put","volume":2,"oi":0,"ivRaw":12.927,"delta":-0.457,"gamma":0.001,"optionHigh":126.13,"optionLow":116.55,"bid":102.7,"ask":103.7,"last":126.13,"theta":-2,"vega":8.9,"contractSymbol":"SPXW  260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":33,"type":"put","volume":6,"oi":24,"ivRaw":12.775,"delta":-0.47,"gamma":0.001,"optionHigh":121.09,"optionLow":101.75,"bid":106.1,"ask":107.1,"last":101.75,"theta":-1.993,"vega":8.927,"contractSymbol":"SPXW  260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":33,"type":"put","volume":11,"oi":0,"ivRaw":12.624,"delta":-0.484,"gamma":0.001,"optionHigh":124.85,"optionLow":101.39,"bid":109.6,"ask":110.7,"last":101.39,"theta":-1.983,"vega":8.944,"contractSymbol":"SPXW  260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.464,"delta":-0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.3,"ask":114.3,"last":0,"theta":-1.97,"vega":8.95,"contractSymbol":"SPXW  260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":33,"type":"put","volume":42,"oi":88,"ivRaw":12.378,"delta":-0.506,"gamma":0.001,"optionHigh":125.04,"optionLow":109.1,"bid":115.1,"ask":116.2,"last":109.1,"theta":-1.962,"vega":8.949,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":33,"type":"put","volume":5,"oi":5,"ivRaw":12.298,"delta":-0.513,"gamma":0.001,"optionHigh":115.93,"optionLow":115.93,"bid":117,"ask":118.1,"last":115.93,"theta":-1.954,"vega":8.944,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":14.923,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":122,"last":110.38,"theta":-2.314,"vega":8.938,"contractSymbol":"SPXW  260810P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":33,"type":"put","volume":651,"oi":132,"ivRaw":14.772,"delta":-0.532,"gamma":0.001,"optionHigh":136.09,"optionLow":120.75,"bid":125,"ask":126.1,"last":121,"theta":-2.296,"vega":8.919,"contractSymbol":"SPXW  260810P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":2,"ivRaw":14.625,"delta":-0.544,"gamma":0.001,"optionHigh":144.9,"optionLow":144.9,"bid":129.2,"ask":130.3,"last":144.9,"theta":-2.277,"vega":8.891,"contractSymbol":"SPXW  260810P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":14.479,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.5,"ask":134.6,"last":106.5,"theta":-2.255,"vega":8.854,"contractSymbol":"SPXW  260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":33,"type":"put","volume":50,"oi":98,"ivRaw":14.406,"delta":-0.563,"gamma":0.001,"optionHigh":143.56,"optionLow":143.56,"bid":135.7,"ask":136.8,"last":143.56,"theta":-2.244,"vega":8.832,"contractSymbol":"SPXW  260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":33,"type":"put","volume":1,"oi":1,"ivRaw":14.329,"delta":-0.57,"gamma":0.001,"optionHigh":142.76,"optionLow":142.76,"bid":138,"ask":139.1,"last":142.76,"theta":-2.232,"vega":8.807,"contractSymbol":"SPXW  260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.18,"delta":-0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.6,"ask":143.7,"last":0,"theta":-2.206,"vega":8.749,"contractSymbol":"SPXW  260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":33,"type":"put","volume":16,"oi":33,"ivRaw":14.046,"delta":-0.596,"gamma":0.001,"optionHigh":160.58,"optionLow":152.28,"bid":147.4,"ask":148.5,"last":160.58,"theta":-2.18,"vega":8.681,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.91,"delta":-0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.4,"ask":153.5,"last":0,"theta":-2.153,"vega":8.603,"contractSymbol":"SPXW  260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.766,"delta":-0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.5,"ask":158.6,"last":0,"theta":-2.122,"vega":8.512,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.436,"delta":-0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":96.4,"last":0,"theta":-1.99,"vega":8.903,"contractSymbol":"SPXW  260811P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.288,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":99.5,"last":0,"theta":-1.988,"vega":8.955,"contractSymbol":"SPXW  260811P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":5,"ivRaw":13.209,"delta":-0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100,"ask":101.1,"last":76.87,"theta":-1.985,"vega":8.978,"contractSymbol":"SPXW  260811P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.132,"delta":-0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.7,"last":0,"theta":-1.982,"vega":8.999,"contractSymbol":"SPXW  260811P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-11","dte":34,"type":"put","volume":8,"oi":0,"ivRaw":12.979,"delta":-0.457,"gamma":0.001,"optionHigh":109.31,"optionLow":95.9,"bid":104.9,"ask":105.9,"last":95.9,"theta":-1.976,"vega":9.035,"contractSymbol":"SPXW  260811P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":34,"type":"put","volume":9,"oi":5,"ivRaw":12.823,"delta":-0.471,"gamma":0.001,"optionHigh":124.42,"optionLow":112.71,"bid":108.3,"ask":109.4,"last":112.71,"theta":-1.967,"vega":9.062,"contractSymbol":"SPXW  260811P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-11","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":12.673,"delta":-0.484,"gamma":0.001,"optionHigh":128.12,"optionLow":128.12,"bid":111.8,"ask":112.9,"last":128.12,"theta":-1.958,"vega":9.078,"contractSymbol":"SPXW  260811P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.516,"delta":-0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.5,"last":0,"theta":-1.945,"vega":9.084,"contractSymbol":"SPXW  260811P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":11,"ivRaw":12.431,"delta":-0.505,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.3,"ask":118.4,"last":100.45,"theta":-1.937,"vega":9.083,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":34,"type":"put","volume":10,"oi":0,"ivRaw":12.357,"delta":-0.513,"gamma":0.001,"optionHigh":114.28,"optionLow":113.95,"bid":119.2,"ask":120.3,"last":113.95,"theta":-1.93,"vega":9.079,"contractSymbol":"SPXW  260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.197,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.1,"ask":124.2,"last":0,"theta":-1.913,"vega":9.061,"contractSymbol":"SPXW  260811P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":34,"type":"put","volume":10,"oi":12,"ivRaw":14.879,"delta":-0.531,"gamma":0.001,"optionHigh":121.93,"optionLow":121.56,"bid":127.2,"ask":128.3,"last":121.56,"theta":-2.273,"vega":9.055,"contractSymbol":"SPXW  260811P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.734,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.4,"ask":132.4,"last":0,"theta":-2.254,"vega":9.028,"contractSymbol":"SPXW  260811P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.586,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.7,"ask":136.8,"last":0,"theta":-2.233,"vega":8.992,"contractSymbol":"SPXW  260811P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.515,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.9,"ask":139,"last":0,"theta":-2.222,"vega":8.971,"contractSymbol":"SPXW  260811P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.44,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":141.2,"last":0,"theta":-2.211,"vega":8.946,"contractSymbol":"SPXW  260811P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.302,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.7,"ask":145.9,"last":0,"theta":-2.187,"vega":8.891,"contractSymbol":"SPXW  260811P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":597,"ivRaw":14.163,"delta":-0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.5,"ask":150.6,"last":135.5,"theta":-2.162,"vega":8.825,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.029,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.4,"ask":155.6,"last":0,"theta":-2.135,"vega":8.749,"contractSymbol":"SPXW  260811P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.89,"delta":-0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.6,"ask":160.6,"last":0,"theta":-2.106,"vega":8.662,"contractSymbol":"SPXW  260811P07570000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":181,"ivRaw":15.846,"delta":-0.267,"gamma":0.001,"optionHigh":65.64,"optionLow":59.92,"bid":60.7,"ask":61.6,"last":59.92,"theta":-1.863,"vega":7.603,"contractSymbol":"SPXW  260812P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":35,"type":"put","volume":6,"oi":14,"ivRaw":15.505,"delta":-0.287,"gamma":0.001,"optionHigh":70.89,"optionLow":64.47,"bid":65.4,"ask":66.3,"last":64.47,"theta":-1.897,"vega":7.873,"contractSymbol":"SPXW  260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":32,"ivRaw":15.161,"delta":-0.308,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.4,"ask":71.3,"last":62.77,"theta":-1.926,"vega":8.134,"contractSymbol":"SPXW  260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":35,"type":"put","volume":4,"oi":15,"ivRaw":14.808,"delta":-0.331,"gamma":0.001,"optionHigh":90.9,"optionLow":90.6,"bid":75.9,"ask":76.9,"last":90.9,"theta":-1.95,"vega":8.381,"contractSymbol":"SPXW  260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.448,"delta":-0.355,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":82.8,"last":0,"theta":-1.967,"vega":8.608,"contractSymbol":"SPXW  260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":2,"ivRaw":14.088,"delta":-0.381,"gamma":0.001,"optionHigh":94.92,"optionLow":94.19,"bid":88.3,"ask":89.3,"last":94.92,"theta":-1.977,"vega":8.811,"contractSymbol":"SPXW  260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":35,"type":"put","volume":2,"oi":12,"ivRaw":13.713,"delta":-0.409,"gamma":0.001,"optionHigh":91.02,"optionLow":90.85,"bid":95.3,"ask":96.3,"last":91.02,"theta":-1.978,"vega":8.982,"contractSymbol":"SPXW  260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":35,"type":"put","volume":4,"oi":0,"ivRaw":13.34,"delta":-0.439,"gamma":0.001,"optionHigh":118.53,"optionLow":98.15,"bid":102.9,"ask":104,"last":98.77,"theta":-1.97,"vega":9.113,"contractSymbol":"SPXW  260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":35,"type":"put","volume":3,"oi":10,"ivRaw":12.963,"delta":-0.471,"gamma":0.001,"optionHigh":127.58,"optionLow":105.1,"bid":111.2,"ask":112.3,"last":105.1,"theta":-1.953,"vega":9.194,"contractSymbol":"SPXW  260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":35,"type":"put","volume":10,"oi":8,"ivRaw":12.576,"delta":-0.505,"gamma":0.001,"optionHigh":139.14,"optionLow":113.7,"bid":120.3,"ask":121.3,"last":117.16,"theta":-1.923,"vega":9.216,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":35,"type":"put","volume":106,"oi":9,"ivRaw":15.053,"delta":-0.529,"gamma":0.001,"optionHigh":149.84,"optionLow":126.5,"bid":130.1,"ask":131.2,"last":127.5,"theta":-2.258,"vega":9.19,"contractSymbol":"SPXW  260812P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":8,"ivRaw":14.693,"delta":-0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.7,"ask":141.8,"last":114.5,"theta":-2.209,"vega":9.11,"contractSymbol":"SPXW  260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.352,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.3,"ask":153.4,"last":0,"theta":-2.151,"vega":8.971,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.019,"delta":-0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.8,"ask":165.9,"last":0,"theta":-2.083,"vega":8.77,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.695,"delta":-0.654,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.3,"ask":179.5,"last":0,"theta":-2.006,"vega":8.503,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.398,"delta":-0.686,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.9,"ask":194,"last":0,"theta":-1.921,"vega":8.172,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":35,"type":"put","volume":2,"oi":26,"ivRaw":13.109,"delta":-0.718,"gamma":0.001,"optionHigh":203.2,"optionLow":203.2,"bid":206.1,"ask":212,"last":203.2,"theta":-1.828,"vega":7.777,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":55,"ivRaw":12.843,"delta":-0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.7,"ask":229,"last":192.6,"theta":-1.729,"vega":7.324,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":19,"ivRaw":12.603,"delta":-0.779,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240.2,"ask":246.8,"last":189,"theta":-1.627,"vega":6.826,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":35,"type":"put","volume":0,"oi":9,"ivRaw":12.375,"delta":-0.807,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":258.7,"ask":265.5,"last":202.6,"theta":-1.523,"vega":6.287,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-13","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":15.894,"delta":-0.27,"gamma":0.001,"optionHigh":61.95,"optionLow":61.95,"bid":62.8,"ask":63.7,"last":61.95,"theta":-1.852,"vega":7.757,"contractSymbol":"SPXW  260813P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":36,"type":"put","volume":3,"oi":2,"ivRaw":15.548,"delta":-0.29,"gamma":0.001,"optionHigh":68.2,"optionLow":66.55,"bid":67.5,"ask":68.4,"last":66.55,"theta":-1.883,"vega":8.024,"contractSymbol":"SPXW  260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":4,"ivRaw":15.201,"delta":-0.31,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73.5,"last":63.15,"theta":-1.91,"vega":8.281,"contractSymbol":"SPXW  260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":3,"ivRaw":14.851,"delta":-0.333,"gamma":0.001,"optionHigh":75,"optionLow":72.7,"bid":78.1,"ask":79,"last":75,"theta":-1.932,"vega":8.524,"contractSymbol":"SPXW  260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":36,"type":"put","volume":11,"oi":22,"ivRaw":14.495,"delta":-0.357,"gamma":0.001,"optionHigh":79.8,"optionLow":79.8,"bid":84,"ask":85,"last":79.8,"theta":-1.948,"vega":8.749,"contractSymbol":"SPXW  260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":14.13,"delta":-0.383,"gamma":0.001,"optionHigh":108.27,"optionLow":97.76,"bid":90.5,"ask":91.5,"last":97.76,"theta":-1.955,"vega":8.948,"contractSymbol":"SPXW  260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":36,"type":"put","volume":2,"oi":2,"ivRaw":13.761,"delta":-0.41,"gamma":0.001,"optionHigh":107.58,"optionLow":107.58,"bid":97.5,"ask":98.5,"last":107.58,"theta":-1.956,"vega":9.116,"contractSymbol":"SPXW  260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.389,"delta":-0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.1,"ask":106.2,"last":0,"theta":-1.947,"vega":9.245,"contractSymbol":"SPXW  260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.015,"delta":-0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":114.5,"last":0,"theta":-1.929,"vega":9.325,"contractSymbol":"SPXW  260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":36,"type":"put","volume":13,"oi":4,"ivRaw":12.633,"delta":-0.504,"gamma":0.001,"optionHigh":125.42,"optionLow":114.16,"bid":122.4,"ask":123.5,"last":114.16,"theta":-1.9,"vega":9.347,"contractSymbol":"SPXW  260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":36,"type":"put","volume":7,"oi":5,"ivRaw":15.162,"delta":-0.528,"gamma":0.001,"optionHigh":159,"optionLow":135.27,"bid":132.2,"ask":133.3,"last":141.06,"theta":-2.237,"vega":9.322,"contractSymbol":"SPXW  260813P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.798,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.8,"ask":143.9,"last":0,"theta":-2.188,"vega":9.244,"contractSymbol":"SPXW  260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.456,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.3,"ask":155.4,"last":0,"theta":-2.132,"vega":9.11,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.122,"delta":-0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.7,"ask":167.9,"last":0,"theta":-2.066,"vega":8.915,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.807,"delta":-0.651,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.2,"ask":181.3,"last":0,"theta":-1.992,"vega":8.657,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.495,"delta":-0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.6,"ask":195.7,"last":0,"theta":-1.908,"vega":8.333,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.212,"delta":-0.714,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":207.9,"ask":213.7,"last":0,"theta":-1.818,"vega":7.948,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.946,"delta":-0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":224.3,"ask":230.2,"last":0,"theta":-1.723,"vega":7.506,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":15,"ivRaw":12.693,"delta":-0.774,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":241.6,"ask":248.2,"last":0,"theta":-1.623,"vega":7.013,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.459,"delta":-0.802,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":259.9,"ask":266.2,"last":0,"theta":-1.52,"vega":6.48,"contractSymbol":"SPXW  260813P07725000","inTheMoney":true},{"strike":7410,"expiry":"2026-08-14","dte":37,"type":"put","volume":10,"oi":31,"ivRaw":13.668,"delta":-0.422,"gamma":0.001,"optionHigh":97.34,"optionLow":94.82,"bid":102.5,"ask":103.5,"last":94.82,"theta":-1.925,"vega":9.302,"contractSymbol":"SPXW  260814P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":44,"ivRaw":13.523,"delta":-0.434,"gamma":0.001,"optionHigh":127.57,"optionLow":110.07,"bid":105.5,"ask":106.5,"last":127.57,"theta":-1.922,"vega":9.351,"contractSymbol":"SPXW  260814P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":37,"type":"put","volume":5,"oi":71,"ivRaw":13.451,"delta":-0.44,"gamma":0.001,"optionHigh":126.11,"optionLow":101.61,"bid":107.2,"ask":108.1,"last":101.61,"theta":-1.919,"vega":9.373,"contractSymbol":"SPXW  260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":33,"ivRaw":13.365,"delta":-0.446,"gamma":0.001,"optionHigh":132.74,"optionLow":122.62,"bid":108.7,"ask":109.7,"last":132.74,"theta":-1.915,"vega":9.393,"contractSymbol":"SPXW  260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":37,"type":"put","volume":32,"oi":35,"ivRaw":13.216,"delta":-0.458,"gamma":0.001,"optionHigh":126.07,"optionLow":104.1,"bid":112,"ask":113,"last":105.2,"theta":-1.908,"vega":9.428,"contractSymbol":"SPXW  260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":37,"type":"put","volume":30,"oi":344,"ivRaw":13.07,"delta":-0.471,"gamma":0.001,"optionHigh":140.21,"optionLow":106.97,"bid":115.5,"ask":116.4,"last":106.97,"theta":-1.9,"vega":9.454,"contractSymbol":"SPXW  260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":37,"type":"put","volume":7,"oi":76,"ivRaw":12.915,"delta":-0.483,"gamma":0.001,"optionHigh":133.76,"optionLow":112.27,"bid":118.9,"ask":119.9,"last":112.27,"theta":-1.89,"vega":9.47,"contractSymbol":"SPXW  260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":37,"type":"put","volume":3,"oi":13,"ivRaw":12.765,"delta":-0.497,"gamma":0.001,"optionHigh":124.87,"optionLow":112,"bid":122.5,"ask":123.5,"last":120,"theta":-1.878,"vega":9.477,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":37,"type":"put","volume":16,"oi":168,"ivRaw":12.689,"delta":-0.503,"gamma":0.001,"optionHigh":139.59,"optionLow":114.39,"bid":124.4,"ask":125.4,"last":114.39,"theta":-1.87,"vega":9.477,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":37,"type":"put","volume":0,"oi":110,"ivRaw":12.608,"delta":-0.51,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.2,"ask":127.3,"last":112.05,"theta":-1.863,"vega":9.474,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":34,"ivRaw":12.457,"delta":-0.524,"gamma":0.001,"optionHigh":132.59,"optionLow":131.54,"bid":130.1,"ask":131.1,"last":131.54,"theta":-1.847,"vega":9.459,"contractSymbol":"SPXW  260814P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":37,"type":"put","volume":16,"oi":375,"ivRaw":15.257,"delta":-0.527,"gamma":0.001,"optionHigh":159.62,"optionLow":125.34,"bid":134.1,"ask":135.1,"last":125.34,"theta":-2.208,"vega":9.454,"contractSymbol":"SPXW  260814P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":37,"type":"put","volume":129,"oi":26,"ivRaw":15.111,"delta":-0.538,"gamma":0.001,"optionHigh":131.45,"optionLow":131.42,"bid":138.2,"ask":139.3,"last":131.45,"theta":-2.189,"vega":9.431,"contractSymbol":"SPXW  260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":37,"type":"put","volume":3,"oi":30,"ivRaw":14.968,"delta":-0.55,"gamma":0.001,"optionHigh":158.98,"optionLow":144.02,"bid":142.4,"ask":143.5,"last":158.98,"theta":-2.17,"vega":9.399,"contractSymbol":"SPXW  260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":37,"type":"put","volume":10,"oi":37,"ivRaw":14.903,"delta":-0.556,"gamma":0.001,"optionHigh":163.15,"optionLow":146.49,"bid":144.7,"ask":145.7,"last":147.87,"theta":-2.16,"vega":9.38,"contractSymbol":"SPXW  260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":37,"type":"put","volume":8,"oi":33,"ivRaw":14.834,"delta":-0.562,"gamma":0.001,"optionHigh":175.66,"optionLow":139.21,"bid":146.9,"ask":147.9,"last":139.21,"theta":-2.15,"vega":9.359,"contractSymbol":"SPXW  260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":46,"ivRaw":14.692,"delta":-0.574,"gamma":0.001,"optionHigh":180.58,"optionLow":153.41,"bid":151.4,"ask":152.4,"last":180.58,"theta":-2.128,"vega":9.31,"contractSymbol":"SPXW  260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":37,"type":"put","volume":1,"oi":550,"ivRaw":14.557,"delta":-0.586,"gamma":0.001,"optionHigh":163.5,"optionLow":163.5,"bid":156.1,"ask":157.1,"last":163.5,"theta":-2.105,"vega":9.251,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":37,"type":"put","volume":134,"oi":157,"ivRaw":14.418,"delta":-0.598,"gamma":0.001,"optionHigh":179.98,"optionLow":165.89,"bid":160.9,"ask":161.9,"last":179.78,"theta":-2.08,"vega":9.183,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":37,"type":"put","volume":2,"oi":10,"ivRaw":14.295,"delta":-0.61,"gamma":0.001,"optionHigh":194.8,"optionLow":194.8,"bid":165.8,"ask":166.9,"last":194.8,"theta":-2.055,"vega":9.106,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7435,"expiry":"2026-08-21","dte":44,"type":"put","volume":39,"oi":267,"ivRaw":13.145,"delta":-0.456,"gamma":0.001,"optionHigh":143.11,"optionLow":114.05,"bid":120.2,"ask":121.8,"last":114.1,"theta":-1.745,"vega":10.24,"contractSymbol":"SPX   260821P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-21","dte":44,"type":"put","volume":43,"oi":297,"ivRaw":13.082,"delta":-0.462,"gamma":0.001,"optionHigh":136.25,"optionLow":116.6,"bid":121.8,"ask":123.5,"last":117.2,"theta":-1.742,"vega":10.255,"contractSymbol":"SPX   260821P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-21","dte":44,"type":"put","volume":4,"oi":373,"ivRaw":12.997,"delta":-0.467,"gamma":0.001,"optionHigh":132,"optionLow":117.4,"bid":123.5,"ask":125.2,"last":117.4,"theta":-1.737,"vega":10.268,"contractSymbol":"SPX   260821P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-21","dte":44,"type":"put","volume":1277,"oi":6882,"ivRaw":12.934,"delta":-0.473,"gamma":0.001,"optionHigh":148.94,"optionLow":116.62,"bid":125.2,"ask":126.9,"last":122.48,"theta":-1.734,"vega":10.279,"contractSymbol":"SPX   260821P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-21","dte":44,"type":"put","volume":12,"oi":750,"ivRaw":12.852,"delta":-0.479,"gamma":0.001,"optionHigh":138.4,"optionLow":126.95,"bid":126.9,"ask":128.6,"last":133,"theta":-1.728,"vega":10.288,"contractSymbol":"SPX   260821P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-21","dte":44,"type":"put","volume":35,"oi":1076,"ivRaw":12.793,"delta":-0.485,"gamma":0.001,"optionHigh":148.24,"optionLow":122.3,"bid":128.7,"ask":130.4,"last":125.1,"theta":-1.725,"vega":10.294,"contractSymbol":"SPX   260821P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":44,"type":"put","volume":10,"oi":349,"ivRaw":12.712,"delta":-0.491,"gamma":0.001,"optionHigh":137.4,"optionLow":132.4,"bid":130.5,"ask":132.1,"last":133.1,"theta":-1.719,"vega":10.298,"contractSymbol":"SPX   260821P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":44,"type":"put","volume":21,"oi":496,"ivRaw":12.638,"delta":-0.498,"gamma":0.001,"optionHigh":138.5,"optionLow":126.72,"bid":132.3,"ask":134,"last":127.2,"theta":-1.713,"vega":10.3,"contractSymbol":"SPX   260821P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":44,"type":"put","volume":83,"oi":1474,"ivRaw":12.567,"delta":-0.504,"gamma":0.001,"optionHigh":159.68,"optionLow":128.9,"bid":134.2,"ask":135.8,"last":130.28,"theta":-1.706,"vega":10.299,"contractSymbol":"SPX   260821P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":44,"type":"put","volume":26,"oi":260,"ivRaw":12.487,"delta":-0.51,"gamma":0.001,"optionHigh":153.14,"optionLow":130.6,"bid":136,"ask":137.7,"last":132.13,"theta":-1.699,"vega":10.296,"contractSymbol":"SPX   260821P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":44,"type":"put","volume":30,"oi":292,"ivRaw":12.418,"delta":-0.516,"gamma":0.001,"optionHigh":159.07,"optionLow":130.3,"bid":137.9,"ask":139.6,"last":130.3,"theta":-1.693,"vega":10.29,"contractSymbol":"SPX   260821P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":44,"type":"put","volume":48,"oi":740,"ivRaw":12.347,"delta":-0.523,"gamma":0.001,"optionHigh":148.84,"optionLow":132.1,"bid":139.9,"ask":141.5,"last":137.19,"theta":-1.686,"vega":10.281,"contractSymbol":"SPX   260821P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":44,"type":"put","volume":9,"oi":165,"ivRaw":12.267,"delta":-0.529,"gamma":0.001,"optionHigh":147.44,"optionLow":133.8,"bid":141.8,"ask":143.5,"last":135.8,"theta":-1.678,"vega":10.269,"contractSymbol":"SPX   260821P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":44,"type":"put","volume":4822,"oi":32551,"ivRaw":15.401,"delta":-0.524,"gamma":0.001,"optionHigh":170.42,"optionLow":132.62,"bid":143.8,"ask":145.4,"last":141.04,"theta":-2.047,"vega":10.279,"contractSymbol":"SPX   260821P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":44,"type":"put","volume":4,"oi":166,"ivRaw":15.344,"delta":-0.529,"gamma":0.001,"optionHigh":157.91,"optionLow":139.8,"bid":145.8,"ask":147.5,"last":139.8,"theta":-2.041,"vega":10.269,"contractSymbol":"SPX   260821P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":44,"type":"put","volume":77,"oi":278,"ivRaw":15.264,"delta":-0.535,"gamma":0.001,"optionHigh":155.34,"optionLow":138.01,"bid":147.8,"ask":149.5,"last":138.01,"theta":-2.032,"vega":10.258,"contractSymbol":"SPX   260821P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":44,"type":"put","volume":3,"oi":706,"ivRaw":15.205,"delta":-0.54,"gamma":0.001,"optionHigh":142.95,"optionLow":142.95,"bid":149.9,"ask":151.6,"last":142.95,"theta":-2.025,"vega":10.245,"contractSymbol":"SPX   260821P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":44,"type":"put","volume":3,"oi":562,"ivRaw":15.13,"delta":-0.545,"gamma":0.001,"optionHigh":165.87,"optionLow":157.4,"bid":152,"ask":153.7,"last":165.87,"theta":-2.016,"vega":10.23,"contractSymbol":"SPX   260821P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":44,"type":"put","volume":35,"oi":1126,"ivRaw":15.066,"delta":-0.551,"gamma":0.001,"optionHigh":157.72,"optionLow":145.46,"bid":154.1,"ask":155.9,"last":145.46,"theta":-2.008,"vega":10.213,"contractSymbol":"SPX   260821P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":44,"type":"put","volume":0,"oi":227,"ivRaw":15.01,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.3,"ask":158,"last":130.6,"theta":-2,"vega":10.194,"contractSymbol":"SPX   260821P07530000","inTheMoney":true}],"fetchedAt":"2026-07-08T20:32:35.206Z","delayMinutes":0,"source":"schwab"}