{"ticker":"SPX","spot":7538.4,"expirations":["2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-14"],"contracts":[{"strike":7490,"expiry":"2026-07-06","dte":0,"type":"call","volume":4058,"oi":1550,"ivRaw":17.789,"delta":0.948,"gamma":0.004,"optionHigh":48.1,"optionLow":22.5,"bid":47.7,"ask":48,"last":47.31,"theta":0.521,"vega":0.171,"contractSymbol":"SPXW  260706C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"call","volume":4019,"oi":1115,"ivRaw":16.522,"delta":0.941,"gamma":0.004,"optionHigh":42.93,"optionLow":19.3,"bid":42.8,"ask":43.1,"last":42.81,"theta":0.471,"vega":0.189,"contractSymbol":"SPXW  260706C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"call","volume":10737,"oi":3300,"ivRaw":15.532,"delta":0.928,"gamma":0.005,"optionHigh":38.7,"optionLow":16.4,"bid":38,"ask":38.2,"last":38,"theta":0.346,"vega":0.221,"contractSymbol":"SPXW  260706C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"call","volume":10791,"oi":1104,"ivRaw":14.388,"delta":0.913,"gamma":0.007,"optionHigh":33.73,"optionLow":13.7,"bid":33.1,"ask":33.4,"last":33.02,"theta":0.221,"vega":0.254,"contractSymbol":"SPXW  260706C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"call","volume":16116,"oi":1350,"ivRaw":13.433,"delta":0.89,"gamma":0.009,"optionHigh":29,"optionLow":11.1,"bid":28.3,"ask":28.5,"last":28.4,"theta":-0.004,"vega":0.303,"contractSymbol":"SPXW  260706C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"call","volume":31047,"oi":3461,"ivRaw":12.377,"delta":0.86,"gamma":0.011,"optionHigh":24,"optionLow":8.7,"bid":23.6,"ask":23.8,"last":23.6,"theta":-0.278,"vega":0.359,"contractSymbol":"SPXW  260706C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"call","volume":46159,"oi":4893,"ivRaw":11.581,"delta":0.812,"gamma":0.014,"optionHigh":19.54,"optionLow":6.7,"bid":19,"ask":19.2,"last":19.1,"theta":-0.778,"vega":0.434,"contractSymbol":"SPXW  260706C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"call","volume":48368,"oi":2229,"ivRaw":10.748,"delta":0.747,"gamma":0.018,"optionHigh":15.3,"optionLow":4.9,"bid":14.7,"ask":14.9,"last":14.8,"theta":-1.479,"vega":0.515,"contractSymbol":"SPXW  260706C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"call","volume":59217,"oi":1646,"ivRaw":10.1,"delta":0.656,"gamma":0.023,"optionHigh":11.3,"optionLow":3.7,"bid":10.8,"ask":10.9,"last":10.8,"theta":-2.604,"vega":0.594,"contractSymbol":"SPXW  260706C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"call","volume":53095,"oi":1283,"ivRaw":9.449,"delta":0.54,"gamma":0.026,"optionHigh":7.9,"optionLow":2.65,"bid":7.3,"ask":7.4,"last":7.4,"theta":-4.202,"vega":0.64,"contractSymbol":"SPXW  260706C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"call","volume":70864,"oi":2210,"ivRaw":9.206,"delta":0.408,"gamma":0.026,"optionHigh":6.3,"optionLow":1.85,"bid":4.6,"ask":4.7,"last":4.7,"theta":-4.35,"vega":0.626,"contractSymbol":"SPXW  260706C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"call","volume":46229,"oi":1536,"ivRaw":8.83,"delta":0.276,"gamma":0.023,"optionHigh":5,"optionLow":1.15,"bid":2.6,"ask":2.65,"last":2.65,"theta":-2.425,"vega":0.54,"contractSymbol":"SPXW  260706C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"call","volume":52453,"oi":6076,"ivRaw":8.728,"delta":0.17,"gamma":0.018,"optionHigh":3.8,"optionLow":0.65,"bid":1.35,"ask":1.45,"last":1.4,"theta":-1.275,"vega":0.408,"contractSymbol":"SPXW  260706C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"call","volume":23547,"oi":1226,"ivRaw":8.899,"delta":0.099,"gamma":0.012,"optionHigh":3,"optionLow":0.37,"bid":0.7,"ask":0.75,"last":0.72,"theta":-0.675,"vega":0.282,"contractSymbol":"SPXW  260706C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"call","volume":27506,"oi":3140,"ivRaw":9.265,"delta":0.059,"gamma":0.008,"optionHigh":2.35,"optionLow":0.2,"bid":0.35,"ask":0.4,"last":0.4,"theta":-0.375,"vega":0.189,"contractSymbol":"SPXW  260706C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"call","volume":16714,"oi":2379,"ivRaw":9.782,"delta":0.036,"gamma":0.005,"optionHigh":1.8,"optionLow":0.15,"bid":0.2,"ask":0.3,"last":0.25,"theta":-0.225,"vega":0.127,"contractSymbol":"SPXW  260706C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"call","volume":10286,"oi":2529,"ivRaw":10.705,"delta":0.027,"gamma":0.004,"optionHigh":1.4,"optionLow":0.1,"bid":0.15,"ask":0.2,"last":0.17,"theta":-0.175,"vega":0.099,"contractSymbol":"SPXW  260706C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"call","volume":6478,"oi":1321,"ivRaw":11.418,"delta":0.019,"gamma":0.002,"optionHigh":1.1,"optionLow":0.1,"bid":0.1,"ask":0.15,"last":0.12,"theta":-0.125,"vega":0.074,"contractSymbol":"SPXW  260706C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-06","dte":0,"type":"call","volume":7751,"oi":1528,"ivRaw":12.668,"delta":0.017,"gamma":0.002,"optionHigh":0.85,"optionLow":0.05,"bid":0.1,"ask":0.15,"last":0.12,"theta":-0.125,"vega":0.068,"contractSymbol":"SPXW  260706C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-06","dte":0,"type":"call","volume":7032,"oi":1798,"ivRaw":12.976,"delta":0.011,"gamma":0.001,"optionHigh":0.7,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.1,"theta":-0.075,"vega":0.045,"contractSymbol":"SPXW  260706C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":1,"type":"call","volume":201,"oi":865,"ivRaw":12.015,"delta":0.817,"gamma":0.005,"optionHigh":51.95,"optionLow":32.3,"bid":52,"ask":53.7,"last":51.95,"theta":-3.681,"vega":1.127,"contractSymbol":"SPXW  260707C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"call","volume":618,"oi":650,"ivRaw":11.695,"delta":0.797,"gamma":0.006,"optionHigh":48.25,"optionLow":29.7,"bid":47.8,"ask":48.7,"last":48.25,"theta":-4.247,"vega":1.204,"contractSymbol":"SPXW  260707C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"call","volume":994,"oi":1745,"ivRaw":11.425,"delta":0.772,"gamma":0.006,"optionHigh":43.68,"optionLow":25,"bid":43.5,"ask":45,"last":43.68,"theta":-4.934,"vega":1.287,"contractSymbol":"SPXW  260707C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"call","volume":463,"oi":288,"ivRaw":11.15,"delta":0.745,"gamma":0.007,"optionHigh":39.45,"optionLow":22.3,"bid":39.2,"ask":40.3,"last":39.45,"theta":-5.678,"vega":1.368,"contractSymbol":"SPXW  260707C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"call","volume":881,"oi":271,"ivRaw":10.859,"delta":0.715,"gamma":0.007,"optionHigh":35.47,"optionLow":20.2,"bid":35.2,"ask":36.1,"last":35.47,"theta":-6.442,"vega":1.447,"contractSymbol":"SPXW  260707C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"call","volume":1511,"oi":239,"ivRaw":10.61,"delta":0.681,"gamma":0.008,"optionHigh":31.22,"optionLow":17.4,"bid":31.8,"ask":32,"last":31.22,"theta":-7.272,"vega":1.522,"contractSymbol":"SPXW  260707C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"call","volume":2954,"oi":938,"ivRaw":10.29,"delta":0.644,"gamma":0.008,"optionHigh":28.6,"optionLow":14.6,"bid":28.1,"ask":28.2,"last":28,"theta":-7.978,"vega":1.587,"contractSymbol":"SPXW  260707C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"call","volume":2173,"oi":443,"ivRaw":10.048,"delta":0.603,"gamma":0.009,"optionHigh":24.9,"optionLow":12.7,"bid":24.5,"ask":24.7,"last":23.5,"theta":-8.669,"vega":1.643,"contractSymbol":"SPXW  260707C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"call","volume":2147,"oi":571,"ivRaw":9.804,"delta":0.559,"gamma":0.009,"optionHigh":21.54,"optionLow":10.7,"bid":21.2,"ask":21.4,"last":21,"theta":-9.151,"vega":1.681,"contractSymbol":"SPXW  260707C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"call","volume":1419,"oi":327,"ivRaw":9.549,"delta":0.511,"gamma":0.01,"optionHigh":18.42,"optionLow":9,"bid":18.1,"ask":18.3,"last":18.1,"theta":-9.327,"vega":1.699,"contractSymbol":"SPXW  260707C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"call","volume":2409,"oi":414,"ivRaw":9.935,"delta":0.464,"gamma":0.009,"optionHigh":15.4,"optionLow":7.6,"bid":15.3,"ask":15.4,"last":15.18,"theta":-9.797,"vega":1.693,"contractSymbol":"SPXW  260707C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"call","volume":1531,"oi":439,"ivRaw":9.75,"delta":0.416,"gamma":0.009,"optionHigh":13,"optionLow":6.2,"bid":12.7,"ask":12.8,"last":12.3,"theta":-9.285,"vega":1.662,"contractSymbol":"SPXW  260707C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"call","volume":3493,"oi":2570,"ivRaw":9.567,"delta":0.367,"gamma":0.009,"optionHigh":10.6,"optionLow":5,"bid":10.4,"ask":10.6,"last":10.41,"theta":-8.435,"vega":1.605,"contractSymbol":"SPXW  260707C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"call","volume":1097,"oi":319,"ivRaw":9.412,"delta":0.32,"gamma":0.009,"optionHigh":8.6,"optionLow":4.14,"bid":8.5,"ask":8.6,"last":8.19,"theta":-7.365,"vega":1.523,"contractSymbol":"SPXW  260707C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"call","volume":1443,"oi":503,"ivRaw":9.292,"delta":0.274,"gamma":0.008,"optionHigh":7,"optionLow":3.3,"bid":6.8,"ask":6.9,"last":6.5,"theta":-6.213,"vega":1.419,"contractSymbol":"SPXW  260707C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"call","volume":1374,"oi":756,"ivRaw":9.222,"delta":0.232,"gamma":0.008,"optionHigh":5.5,"optionLow":2.8,"bid":5.4,"ask":5.5,"last":5.15,"theta":-5.109,"vega":1.3,"contractSymbol":"SPXW  260707C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"call","volume":1207,"oi":1105,"ivRaw":9.101,"delta":0.192,"gamma":0.007,"optionHigh":4.3,"optionLow":2.1,"bid":4.2,"ask":4.3,"last":4.3,"theta":-4.028,"vega":1.163,"contractSymbol":"SPXW  260707C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"call","volume":2489,"oi":1692,"ivRaw":9.071,"delta":0.158,"gamma":0.006,"optionHigh":3.4,"optionLow":1.7,"bid":3.2,"ask":3.4,"last":3.2,"theta":-3.171,"vega":1.028,"contractSymbol":"SPXW  260707C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-07","dte":1,"type":"call","volume":1669,"oi":743,"ivRaw":8.999,"delta":0.127,"gamma":0.005,"optionHigh":2.6,"optionLow":1.25,"bid":2.45,"ask":2.55,"last":2.5,"theta":-2.415,"vega":0.887,"contractSymbol":"SPXW  260707C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-07","dte":1,"type":"call","volume":755,"oi":559,"ivRaw":8.956,"delta":0.101,"gamma":0.005,"optionHigh":2.05,"optionLow":1.02,"bid":1.85,"ask":1.95,"last":1.85,"theta":-1.823,"vega":0.753,"contractSymbol":"SPXW  260707C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":2,"type":"call","volume":46,"oi":178,"ivRaw":11.547,"delta":0.756,"gamma":0.005,"optionHigh":55.9,"optionLow":41.53,"bid":55.7,"ask":59,"last":55.9,"theta":-4.557,"vega":1.819,"contractSymbol":"SPXW  260708C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"call","volume":116,"oi":710,"ivRaw":11.343,"delta":0.736,"gamma":0.005,"optionHigh":51.43,"optionLow":36.85,"bid":52.5,"ask":54.5,"last":51.43,"theta":-4.78,"vega":1.898,"contractSymbol":"SPXW  260708C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"call","volume":717,"oi":3382,"ivRaw":11.142,"delta":0.714,"gamma":0.005,"optionHigh":49.07,"optionLow":33.2,"bid":49.8,"ask":50.1,"last":48.8,"theta":-4.992,"vega":1.975,"contractSymbol":"SPXW  260708C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"call","volume":108,"oi":138,"ivRaw":10.941,"delta":0.69,"gamma":0.006,"optionHigh":44.9,"optionLow":29.8,"bid":46,"ask":46.2,"last":44.89,"theta":-5.187,"vega":2.048,"contractSymbol":"SPXW  260708C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"call","volume":133,"oi":230,"ivRaw":10.735,"delta":0.664,"gamma":0.006,"optionHigh":41.9,"optionLow":26.7,"bid":42.2,"ask":42.4,"last":41.52,"theta":-5.356,"vega":2.116,"contractSymbol":"SPXW  260708C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"call","volume":191,"oi":149,"ivRaw":10.567,"delta":0.637,"gamma":0.006,"optionHigh":38,"optionLow":26,"bid":38.5,"ask":38.7,"last":37.92,"theta":-5.52,"vega":2.179,"contractSymbol":"SPXW  260708C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"call","volume":352,"oi":511,"ivRaw":10.338,"delta":0.608,"gamma":0.006,"optionHigh":34.1,"optionLow":22,"bid":34.9,"ask":35.1,"last":34.1,"theta":-5.608,"vega":2.231,"contractSymbol":"SPXW  260708C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"call","volume":614,"oi":2479,"ivRaw":10.18,"delta":0.576,"gamma":0.007,"optionHigh":31.6,"optionLow":19.5,"bid":31.6,"ask":31.8,"last":31.4,"theta":-5.696,"vega":2.273,"contractSymbol":"SPXW  260708C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"call","volume":274,"oi":467,"ivRaw":9.999,"delta":0.544,"gamma":0.007,"optionHigh":28,"optionLow":17.96,"bid":28.3,"ask":28.5,"last":28,"theta":-5.721,"vega":2.302,"contractSymbol":"SPXW  260708C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"call","volume":253,"oi":376,"ivRaw":9.793,"delta":0.51,"gamma":0.007,"optionHigh":25.6,"optionLow":15,"bid":25.3,"ask":25.5,"last":25.3,"theta":-5.675,"vega":2.315,"contractSymbol":"SPXW  260708C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"call","volume":455,"oi":346,"ivRaw":10.345,"delta":0.476,"gamma":0.007,"optionHigh":22.5,"optionLow":13.37,"bid":22.4,"ask":22.6,"last":22.38,"theta":-6.032,"vega":2.312,"contractSymbol":"SPXW  260708C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"call","volume":143,"oi":500,"ivRaw":10.207,"delta":0.442,"gamma":0.007,"optionHigh":19.68,"optionLow":12.2,"bid":19.7,"ask":19.9,"last":19.68,"theta":-5.903,"vega":2.292,"contractSymbol":"SPXW  260708C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"call","volume":441,"oi":1005,"ivRaw":10.037,"delta":0.408,"gamma":0.007,"optionHigh":17.5,"optionLow":9.7,"bid":17.2,"ask":17.4,"last":16.8,"theta":-5.696,"vega":2.254,"contractSymbol":"SPXW  260708C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"call","volume":134,"oi":125,"ivRaw":9.874,"delta":0.373,"gamma":0.007,"optionHigh":15.2,"optionLow":8.6,"bid":14.9,"ask":15.1,"last":15.2,"theta":-5.432,"vega":2.197,"contractSymbol":"SPXW  260708C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"call","volume":406,"oi":341,"ivRaw":9.718,"delta":0.338,"gamma":0.006,"optionHigh":12.8,"optionLow":7.21,"bid":12.8,"ask":13,"last":12.8,"theta":-5.116,"vega":2.122,"contractSymbol":"SPXW  260708C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"call","volume":688,"oi":929,"ivRaw":9.618,"delta":0.304,"gamma":0.006,"optionHigh":10.32,"optionLow":6,"bid":10.9,"ask":11.1,"last":10.32,"theta":-4.788,"vega":2.032,"contractSymbol":"SPXW  260708C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"call","volume":742,"oi":328,"ivRaw":9.479,"delta":0.271,"gamma":0.006,"optionHigh":9.25,"optionLow":5.3,"bid":9.2,"ask":9.4,"last":9.25,"theta":-4.393,"vega":1.923,"contractSymbol":"SPXW  260708C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"call","volume":1099,"oi":1466,"ivRaw":9.351,"delta":0.239,"gamma":0.006,"optionHigh":7.44,"optionLow":4.37,"bid":7.7,"ask":7.9,"last":7.39,"theta":-3.974,"vega":1.8,"contractSymbol":"SPXW  260708C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-08","dte":2,"type":"call","volume":314,"oi":1210,"ivRaw":9.299,"delta":0.21,"gamma":0.005,"optionHigh":6.6,"optionLow":3.6,"bid":6.4,"ask":6.6,"last":6.6,"theta":-3.592,"vega":1.673,"contractSymbol":"SPXW  260708C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-08","dte":2,"type":"call","volume":237,"oi":307,"ivRaw":9.219,"delta":0.182,"gamma":0.005,"optionHigh":5.37,"optionLow":2.9,"bid":5.3,"ask":5.5,"last":5.37,"theta":-3.183,"vega":1.536,"contractSymbol":"SPXW  260708C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":3,"type":"call","volume":60,"oi":176,"ivRaw":11.469,"delta":0.719,"gamma":0.004,"optionHigh":61.8,"optionLow":47.12,"bid":61,"ask":64,"last":60.1,"theta":-4.157,"vega":2.366,"contractSymbol":"SPXW  260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"call","volume":43,"oi":624,"ivRaw":11.274,"delta":0.701,"gamma":0.004,"optionHigh":57.9,"optionLow":43.87,"bid":57.3,"ask":59.9,"last":57.19,"theta":-4.253,"vega":2.438,"contractSymbol":"SPXW  260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"call","volume":95,"oi":1852,"ivRaw":11.126,"delta":0.68,"gamma":0.005,"optionHigh":54.5,"optionLow":38.51,"bid":55.2,"ask":55.4,"last":54.5,"theta":-4.363,"vega":2.508,"contractSymbol":"SPXW  260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"call","volume":73,"oi":200,"ivRaw":10.941,"delta":0.659,"gamma":0.005,"optionHigh":50.9,"optionLow":38.5,"bid":51.4,"ask":51.6,"last":50.9,"theta":-4.441,"vega":2.573,"contractSymbol":"SPXW  260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"call","volume":70,"oi":1084,"ivRaw":10.796,"delta":0.637,"gamma":0.005,"optionHigh":46.75,"optionLow":32.25,"bid":47.7,"ask":48,"last":46.75,"theta":-4.524,"vega":2.633,"contractSymbol":"SPXW  260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"call","volume":144,"oi":163,"ivRaw":10.611,"delta":0.614,"gamma":0.005,"optionHigh":40.7,"optionLow":29.55,"bid":44.2,"ask":44.4,"last":36.72,"theta":-4.569,"vega":2.685,"contractSymbol":"SPXW  260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"call","volume":590,"oi":348,"ivRaw":10.457,"delta":0.589,"gamma":0.005,"optionHigh":40.69,"optionLow":28.67,"bid":40.7,"ask":40.9,"last":40.69,"theta":-4.607,"vega":2.73,"contractSymbol":"SPXW  260709C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"call","volume":142,"oi":885,"ivRaw":10.298,"delta":0.563,"gamma":0.005,"optionHigh":36.8,"optionLow":25.5,"bid":37.4,"ask":37.6,"last":36.8,"theta":-4.622,"vega":2.765,"contractSymbol":"SPXW  260709C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"call","volume":92,"oi":222,"ivRaw":10.129,"delta":0.536,"gamma":0.006,"optionHigh":33.4,"optionLow":22.8,"bid":34.2,"ask":34.4,"last":33.4,"theta":-4.606,"vega":2.788,"contractSymbol":"SPXW  260709C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"call","volume":84,"oi":1179,"ivRaw":9.984,"delta":0.508,"gamma":0.006,"optionHigh":30.8,"optionLow":20.93,"bid":31.2,"ask":31.4,"last":30.8,"theta":-4.577,"vega":2.799,"contractSymbol":"SPXW  260709C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"call","volume":102,"oi":441,"ivRaw":10.677,"delta":0.481,"gamma":0.005,"optionHigh":27.8,"optionLow":18.68,"bid":28.2,"ask":28.5,"last":27.78,"theta":-4.921,"vega":2.797,"contractSymbol":"SPXW  260709C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"call","volume":498,"oi":324,"ivRaw":10.541,"delta":0.454,"gamma":0.005,"optionHigh":25,"optionLow":17.3,"bid":25.5,"ask":25.7,"last":25,"theta":-4.837,"vega":2.781,"contractSymbol":"SPXW  260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"call","volume":261,"oi":3746,"ivRaw":10.39,"delta":0.426,"gamma":0.005,"optionHigh":22.51,"optionLow":14.59,"bid":22.9,"ask":23.1,"last":22.51,"theta":-4.717,"vega":2.752,"contractSymbol":"SPXW  260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"call","volume":176,"oi":453,"ivRaw":10.261,"delta":0.398,"gamma":0.005,"optionHigh":20,"optionLow":13.1,"bid":20.5,"ask":20.7,"last":19.15,"theta":-4.579,"vega":2.709,"contractSymbol":"SPXW  260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"call","volume":198,"oi":800,"ivRaw":10.113,"delta":0.37,"gamma":0.005,"optionHigh":17.86,"optionLow":12,"bid":18.2,"ask":18.4,"last":17.86,"theta":-4.407,"vega":2.65,"contractSymbol":"SPXW  260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"call","volume":72,"oi":224,"ivRaw":9.984,"delta":0.342,"gamma":0.005,"optionHigh":14.44,"optionLow":10.6,"bid":16.1,"ask":16.3,"last":14.21,"theta":-4.215,"vega":2.577,"contractSymbol":"SPXW  260709C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"call","volume":134,"oi":280,"ivRaw":9.876,"delta":0.314,"gamma":0.005,"optionHigh":14.08,"optionLow":9.42,"bid":14.1,"ask":14.3,"last":13.84,"theta":-4.009,"vega":2.491,"contractSymbol":"SPXW  260709C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"call","volume":134,"oi":4255,"ivRaw":9.769,"delta":0.287,"gamma":0.005,"optionHigh":12.28,"optionLow":7.93,"bid":12.4,"ask":12.6,"last":12.28,"theta":-3.782,"vega":2.392,"contractSymbol":"SPXW  260709C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-09","dte":3,"type":"call","volume":157,"oi":242,"ivRaw":9.642,"delta":0.26,"gamma":0.005,"optionHigh":10.71,"optionLow":6.47,"bid":10.7,"ask":10.9,"last":10.71,"theta":-3.526,"vega":2.278,"contractSymbol":"SPXW  260709C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-09","dte":3,"type":"call","volume":105,"oi":196,"ivRaw":9.562,"delta":0.235,"gamma":0.005,"optionHigh":9.2,"optionLow":5.7,"bid":9.3,"ask":9.5,"last":9.2,"theta":-3.28,"vega":2.157,"contractSymbol":"SPXW  260709C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":4,"type":"call","volume":133,"oi":755,"ivRaw":11.666,"delta":0.695,"gamma":0.004,"optionHigh":68.74,"optionLow":52.06,"bid":68.2,"ask":70,"last":68.74,"theta":-4.059,"vega":2.82,"contractSymbol":"SPXW  260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"call","volume":112,"oi":194,"ivRaw":11.53,"delta":0.678,"gamma":0.004,"optionHigh":63.7,"optionLow":48.92,"bid":65.2,"ask":65.5,"last":62.7,"theta":-4.124,"vega":2.887,"contractSymbol":"SPXW  260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"call","volume":585,"oi":4886,"ivRaw":11.367,"delta":0.66,"gamma":0.004,"optionHigh":61.67,"optionLow":46,"bid":61.5,"ask":61.7,"last":61.35,"theta":-4.168,"vega":2.949,"contractSymbol":"SPXW  260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"call","volume":87,"oi":205,"ivRaw":11.21,"delta":0.642,"gamma":0.004,"optionHigh":56,"optionLow":42,"bid":57.8,"ask":58,"last":56,"theta":-4.206,"vega":3.006,"contractSymbol":"SPXW  260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"call","volume":185,"oi":672,"ivRaw":11.058,"delta":0.622,"gamma":0.004,"optionHigh":54.27,"optionLow":38.94,"bid":54.2,"ask":54.4,"last":54.27,"theta":-4.236,"vega":3.059,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"call","volume":164,"oi":964,"ivRaw":10.909,"delta":0.602,"gamma":0.004,"optionHigh":50.77,"optionLow":37.42,"bid":50.6,"ask":50.9,"last":50.34,"theta":-4.254,"vega":3.106,"contractSymbol":"SPXW  260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"call","volume":552,"oi":505,"ivRaw":10.759,"delta":0.581,"gamma":0.005,"optionHigh":47.23,"optionLow":35.9,"bid":47.2,"ask":47.5,"last":46.8,"theta":-4.258,"vega":3.145,"contractSymbol":"SPXW  260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"call","volume":840,"oi":1391,"ivRaw":10.61,"delta":0.559,"gamma":0.005,"optionHigh":44.15,"optionLow":30.7,"bid":43.9,"ask":44.1,"last":43.8,"theta":-4.249,"vega":3.177,"contractSymbol":"SPXW  260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"call","volume":573,"oi":1938,"ivRaw":10.458,"delta":0.536,"gamma":0.005,"optionHigh":40.69,"optionLow":28.47,"bid":40.7,"ask":40.9,"last":40.65,"theta":-4.224,"vega":3.199,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"call","volume":260,"oi":423,"ivRaw":10.318,"delta":0.513,"gamma":0.005,"optionHigh":37.67,"optionLow":27.6,"bid":37.6,"ask":37.9,"last":37.3,"theta":-4.187,"vega":3.21,"contractSymbol":"SPXW  260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"call","volume":144,"oi":1123,"ivRaw":10.172,"delta":0.489,"gamma":0.005,"optionHigh":34.9,"optionLow":24.7,"bid":34.7,"ask":34.9,"last":34.6,"theta":-4.131,"vega":3.211,"contractSymbol":"SPXW  260710C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"call","volume":83,"oi":1225,"ivRaw":11.003,"delta":0.467,"gamma":0.004,"optionHigh":30.83,"optionLow":23.63,"bid":31.8,"ask":32.1,"last":30.4,"theta":-4.46,"vega":3.201,"contractSymbol":"SPXW  260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"call","volume":1448,"oi":5889,"ivRaw":10.864,"delta":0.444,"gamma":0.005,"optionHigh":29.3,"optionLow":19.9,"bid":29.1,"ask":29.4,"last":29,"theta":-4.372,"vega":3.18,"contractSymbol":"SPXW  260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"call","volume":195,"oi":379,"ivRaw":10.749,"delta":0.421,"gamma":0.005,"optionHigh":26.8,"optionLow":18.3,"bid":26.6,"ask":26.8,"last":26.3,"theta":-4.278,"vega":3.148,"contractSymbol":"SPXW  260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"call","volume":447,"oi":847,"ivRaw":10.629,"delta":0.397,"gamma":0.005,"optionHigh":24.09,"optionLow":16.4,"bid":24.1,"ask":24.4,"last":24,"theta":-4.164,"vega":3.105,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"call","volume":263,"oi":234,"ivRaw":10.503,"delta":0.374,"gamma":0.004,"optionHigh":22.07,"optionLow":14.9,"bid":21.8,"ask":22.1,"last":21.9,"theta":-4.033,"vega":3.049,"contractSymbol":"SPXW  260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"call","volume":748,"oi":1081,"ivRaw":10.382,"delta":0.35,"gamma":0.004,"optionHigh":19.8,"optionLow":13.5,"bid":19.7,"ask":19.9,"last":19.8,"theta":-3.887,"vega":2.981,"contractSymbol":"SPXW  260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"call","volume":1020,"oi":1869,"ivRaw":10.287,"delta":0.326,"gamma":0.004,"optionHigh":17.7,"optionLow":11.8,"bid":17.7,"ask":17.9,"last":17.7,"theta":-3.737,"vega":2.903,"contractSymbol":"SPXW  260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":4,"type":"call","volume":495,"oi":955,"ivRaw":10.166,"delta":0.303,"gamma":0.004,"optionHigh":15.99,"optionLow":10.5,"bid":15.8,"ask":16,"last":15.74,"theta":-3.561,"vega":2.812,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":4,"type":"call","volume":182,"oi":394,"ivRaw":10.072,"delta":0.28,"gamma":0.004,"optionHigh":14,"optionLow":9.5,"bid":14.1,"ask":14.3,"last":14,"theta":-3.385,"vega":2.711,"contractSymbol":"SPXW  260710C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":7,"type":"call","volume":24,"oi":49,"ivRaw":10.156,"delta":0.668,"gamma":0.003,"optionHigh":74.5,"optionLow":62.43,"bid":75.1,"ask":75.4,"last":74.5,"theta":-2.617,"vega":3.83,"contractSymbol":"SPXW  260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"call","volume":14,"oi":69,"ivRaw":10.047,"delta":0.653,"gamma":0.003,"optionHigh":66.5,"optionLow":56.85,"bid":71.4,"ask":71.6,"last":66.5,"theta":-2.645,"vega":3.899,"contractSymbol":"SPXW  260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"call","volume":103,"oi":1038,"ivRaw":9.919,"delta":0.637,"gamma":0.004,"optionHigh":67.54,"optionLow":52.14,"bid":67.7,"ask":68,"last":67.54,"theta":-2.662,"vega":3.962,"contractSymbol":"SPXW  260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"call","volume":25,"oi":522,"ivRaw":9.797,"delta":0.62,"gamma":0.004,"optionHigh":56.53,"optionLow":49.17,"bid":64.1,"ask":64.3,"last":56.53,"theta":-2.676,"vega":4.02,"contractSymbol":"SPXW  260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"call","volume":75,"oi":78,"ivRaw":9.681,"delta":0.602,"gamma":0.004,"optionHigh":59.07,"optionLow":46.5,"bid":60.6,"ask":60.8,"last":58.8,"theta":-2.685,"vega":4.072,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"call","volume":72,"oi":115,"ivRaw":9.543,"delta":0.584,"gamma":0.004,"optionHigh":53.6,"optionLow":46.9,"bid":57.1,"ask":57.4,"last":53.55,"theta":-2.683,"vega":4.117,"contractSymbol":"SPXW  260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"call","volume":187,"oi":124,"ivRaw":9.435,"delta":0.566,"gamma":0.004,"optionHigh":53.4,"optionLow":42.83,"bid":53.8,"ask":54,"last":53.4,"theta":-2.684,"vega":4.154,"contractSymbol":"SPXW  260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"call","volume":88,"oi":423,"ivRaw":9.304,"delta":0.546,"gamma":0.004,"optionHigh":49.1,"optionLow":39.35,"bid":50.5,"ask":50.7,"last":48.5,"theta":-2.67,"vega":4.183,"contractSymbol":"SPXW  260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"call","volume":86,"oi":121,"ivRaw":9.186,"delta":0.526,"gamma":0.004,"optionHigh":46.46,"optionLow":35,"bid":47.3,"ask":47.6,"last":46.46,"theta":-2.654,"vega":4.202,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"call","volume":43,"oi":71,"ivRaw":9.07,"delta":0.506,"gamma":0.004,"optionHigh":44.3,"optionLow":33.85,"bid":44.2,"ask":44.5,"last":44.3,"theta":-2.631,"vega":4.211,"contractSymbol":"SPXW  260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"call","volume":79,"oi":228,"ivRaw":8.938,"delta":0.485,"gamma":0.004,"optionHigh":40.8,"optionLow":30.85,"bid":41.2,"ask":41.5,"last":40.8,"theta":-2.595,"vega":4.208,"contractSymbol":"SPXW  260713C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"call","volume":50,"oi":624,"ivRaw":10.119,"delta":0.468,"gamma":0.004,"optionHigh":37.75,"optionLow":28,"bid":38.4,"ask":38.6,"last":37.75,"theta":-2.951,"vega":4.198,"contractSymbol":"SPXW  260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"call","volume":267,"oi":1268,"ivRaw":9.992,"delta":0.449,"gamma":0.004,"optionHigh":35.54,"optionLow":25.85,"bid":35.6,"ask":35.9,"last":35.12,"theta":-2.901,"vega":4.177,"contractSymbol":"SPXW  260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"call","volume":44,"oi":124,"ivRaw":9.888,"delta":0.43,"gamma":0.004,"optionHigh":33.1,"optionLow":24.27,"bid":33,"ask":33.2,"last":32.8,"theta":-2.851,"vega":4.146,"contractSymbol":"SPXW  260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"call","volume":63,"oi":221,"ivRaw":9.784,"delta":0.41,"gamma":0.004,"optionHigh":30.3,"optionLow":21.42,"bid":30.4,"ask":30.7,"last":30.1,"theta":-2.794,"vega":4.104,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"call","volume":30,"oi":17,"ivRaw":9.682,"delta":0.39,"gamma":0.004,"optionHigh":25,"optionLow":21,"bid":28,"ask":28.3,"last":22.93,"theta":-2.73,"vega":4.051,"contractSymbol":"SPXW  260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"call","volume":39,"oi":185,"ivRaw":9.577,"delta":0.37,"gamma":0.004,"optionHigh":25.8,"optionLow":18.51,"bid":25.7,"ask":25.9,"last":25.8,"theta":-2.657,"vega":3.987,"contractSymbol":"SPXW  260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"call","volume":303,"oi":855,"ivRaw":9.47,"delta":0.35,"gamma":0.004,"optionHigh":23.02,"optionLow":18.25,"bid":23.5,"ask":23.8,"last":23.02,"theta":-2.576,"vega":3.911,"contractSymbol":"SPXW  260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":7,"type":"call","volume":53,"oi":377,"ivRaw":9.373,"delta":0.33,"gamma":0.004,"optionHigh":21.44,"optionLow":15.09,"bid":21.5,"ask":21.7,"last":21.44,"theta":-2.491,"vega":3.825,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":7,"type":"call","volume":86,"oi":46,"ivRaw":9.275,"delta":0.31,"gamma":0.004,"optionHigh":18.9,"optionLow":13.84,"bid":19.5,"ask":19.8,"last":18.9,"theta":-2.4,"vega":3.727,"contractSymbol":"SPXW  260713C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":8,"type":"call","volume":2,"oi":66,"ivRaw":11,"delta":0.648,"gamma":0.003,"optionHigh":82.58,"optionLow":71.1,"bid":82,"ask":82.3,"last":82.58,"theta":-2.755,"vega":4.183,"contractSymbol":"SPXW  260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"call","volume":2,"oi":49,"ivRaw":10.887,"delta":0.634,"gamma":0.003,"optionHigh":77.5,"optionLow":66.47,"bid":78.2,"ask":78.7,"last":77.5,"theta":-2.77,"vega":4.239,"contractSymbol":"SPXW  260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"call","volume":32,"oi":1698,"ivRaw":10.771,"delta":0.62,"gamma":0.003,"optionHigh":73.85,"optionLow":58,"bid":74.8,"ask":75.2,"last":73.85,"theta":-2.78,"vega":4.292,"contractSymbol":"SPXW  260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"call","volume":19,"oi":25,"ivRaw":10.661,"delta":0.605,"gamma":0.003,"optionHigh":70.93,"optionLow":62.95,"bid":71.2,"ask":71.6,"last":70.93,"theta":-2.787,"vega":4.339,"contractSymbol":"SPXW  260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"call","volume":17,"oi":71,"ivRaw":10.547,"delta":0.589,"gamma":0.003,"optionHigh":64,"optionLow":54.8,"bid":67.8,"ask":68.1,"last":64,"theta":-2.79,"vega":4.382,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"call","volume":3,"oi":23,"ivRaw":10.44,"delta":0.574,"gamma":0.003,"optionHigh":52.5,"optionLow":52.5,"bid":64.4,"ask":64.8,"last":52.5,"theta":-2.789,"vega":4.419,"contractSymbol":"SPXW  260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"call","volume":4,"oi":196,"ivRaw":10.327,"delta":0.557,"gamma":0.003,"optionHigh":56.1,"optionLow":53.7,"bid":61,"ask":61.5,"last":56.1,"theta":-2.782,"vega":4.449,"contractSymbol":"SPXW  260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"call","volume":107,"oi":1744,"ivRaw":10.218,"delta":0.541,"gamma":0.003,"optionHigh":57.7,"optionLow":44.9,"bid":57.9,"ask":58.2,"last":57.7,"theta":-2.772,"vega":4.472,"contractSymbol":"SPXW  260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"call","volume":37,"oi":88,"ivRaw":10.091,"delta":0.524,"gamma":0.004,"optionHigh":54.45,"optionLow":46.35,"bid":54.8,"ask":55.1,"last":53.83,"theta":-2.75,"vega":4.488,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"call","volume":11,"oi":43,"ivRaw":9.992,"delta":0.506,"gamma":0.004,"optionHigh":51.55,"optionLow":43.68,"bid":51.7,"ask":52,"last":51.55,"theta":-2.732,"vega":4.495,"contractSymbol":"SPXW  260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"call","volume":18,"oi":274,"ivRaw":9.869,"delta":0.488,"gamma":0.004,"optionHigh":47.91,"optionLow":41.3,"bid":48.7,"ask":49.1,"last":47.91,"theta":-2.699,"vega":4.494,"contractSymbol":"SPXW  260714C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"call","volume":21,"oi":6,"ivRaw":11.125,"delta":0.474,"gamma":0.003,"optionHigh":44.6,"optionLow":37.76,"bid":45.8,"ask":46.2,"last":44.6,"theta":-3.054,"vega":4.486,"contractSymbol":"SPXW  260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"call","volume":36,"oi":615,"ivRaw":11.025,"delta":0.458,"gamma":0.003,"optionHigh":41.74,"optionLow":33.85,"bid":43.1,"ask":43.4,"last":41.74,"theta":-3.017,"vega":4.471,"contractSymbol":"SPXW  260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"call","volume":6,"oi":28,"ivRaw":10.928,"delta":0.442,"gamma":0.003,"optionHigh":38.92,"optionLow":36.18,"bid":40.4,"ask":40.7,"last":38.64,"theta":-2.976,"vega":4.448,"contractSymbol":"SPXW  260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"call","volume":10,"oi":117,"ivRaw":10.823,"delta":0.425,"gamma":0.003,"optionHigh":36.45,"optionLow":31.66,"bid":37.8,"ask":38.1,"last":36.45,"theta":-2.928,"vega":4.416,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"call","volume":120,"oi":4,"ivRaw":10.72,"delta":0.408,"gamma":0.003,"optionHigh":34,"optionLow":30.62,"bid":35.3,"ask":35.6,"last":34,"theta":-2.874,"vega":4.376,"contractSymbol":"SPXW  260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"call","volume":12,"oi":132,"ivRaw":10.623,"delta":0.391,"gamma":0.003,"optionHigh":32.1,"optionLow":25.68,"bid":32.9,"ask":33.2,"last":32.1,"theta":-2.817,"vega":4.328,"contractSymbol":"SPXW  260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"call","volume":17,"oi":427,"ivRaw":10.526,"delta":0.374,"gamma":0.003,"optionHigh":30.92,"optionLow":23.57,"bid":30.6,"ask":30.9,"last":30.92,"theta":-2.754,"vega":4.27,"contractSymbol":"SPXW  260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":8,"type":"call","volume":10,"oi":108,"ivRaw":10.444,"delta":0.357,"gamma":0.003,"optionHigh":28.74,"optionLow":21.48,"bid":28.4,"ask":28.7,"last":28.74,"theta":-2.689,"vega":4.205,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":8,"type":"call","volume":2,"oi":6,"ivRaw":10.352,"delta":0.34,"gamma":0.003,"optionHigh":24.97,"optionLow":24.25,"bid":26.3,"ask":26.6,"last":24.97,"theta":-2.617,"vega":4.131,"contractSymbol":"SPXW  260714C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":9,"type":"call","volume":5,"oi":55,"ivRaw":11.228,"delta":0.636,"gamma":0.003,"optionHigh":85,"optionLow":73,"bid":86.2,"ask":86.6,"last":85,"theta":-2.657,"vega":4.481,"contractSymbol":"SPXW  260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"call","volume":2,"oi":37,"ivRaw":11.121,"delta":0.623,"gamma":0.003,"optionHigh":81.23,"optionLow":81.21,"bid":82.6,"ask":83,"last":81.21,"theta":-2.667,"vega":4.533,"contractSymbol":"SPXW  260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"call","volume":16,"oi":309,"ivRaw":11.019,"delta":0.61,"gamma":0.003,"optionHigh":79.16,"optionLow":65.53,"bid":79.1,"ask":79.6,"last":79.16,"theta":-2.675,"vega":4.581,"contractSymbol":"SPXW  260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":48,"ivRaw":10.907,"delta":0.596,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75.7,"ask":76,"last":53.27,"theta":-2.678,"vega":4.624,"contractSymbol":"SPXW  260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"call","volume":14,"oi":750,"ivRaw":10.802,"delta":0.581,"gamma":0.003,"optionHigh":68.8,"optionLow":60.26,"bid":72.2,"ask":72.6,"last":68.8,"theta":-2.679,"vega":4.662,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"call","volume":34,"oi":36,"ivRaw":10.704,"delta":0.567,"gamma":0.003,"optionHigh":64.1,"optionLow":58.45,"bid":68.8,"ask":69.2,"last":59.96,"theta":-2.678,"vega":4.695,"contractSymbol":"SPXW  260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"call","volume":33,"oi":87,"ivRaw":10.59,"delta":0.552,"gamma":0.003,"optionHigh":57.53,"optionLow":52,"bid":65.6,"ask":66,"last":56.8,"theta":-2.669,"vega":4.722,"contractSymbol":"SPXW  260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"call","volume":3,"oi":115,"ivRaw":10.482,"delta":0.536,"gamma":0.003,"optionHigh":59.2,"optionLow":54.61,"bid":62.4,"ask":62.8,"last":59.2,"theta":-2.657,"vega":4.743,"contractSymbol":"SPXW  260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"call","volume":1,"oi":31,"ivRaw":10.378,"delta":0.521,"gamma":0.003,"optionHigh":50.58,"optionLow":50.58,"bid":59.3,"ask":59.6,"last":50.58,"theta":-2.642,"vega":4.756,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":8,"ivRaw":10.271,"delta":0.504,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56.3,"ask":56.6,"last":37.38,"theta":-2.621,"vega":4.762,"contractSymbol":"SPXW  260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"call","volume":13,"oi":234,"ivRaw":10.164,"delta":0.488,"gamma":0.003,"optionHigh":49.27,"optionLow":46.1,"bid":53.3,"ask":53.6,"last":49.27,"theta":-2.595,"vega":4.761,"contractSymbol":"SPXW  260715C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"call","volume":27,"oi":28,"ivRaw":11.519,"delta":0.476,"gamma":0.003,"optionHigh":48.6,"optionLow":43.02,"bid":50.4,"ask":50.7,"last":48.6,"theta":-2.956,"vega":4.754,"contractSymbol":"SPXW  260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"call","volume":28,"oi":337,"ivRaw":11.415,"delta":0.461,"gamma":0.003,"optionHigh":47.66,"optionLow":36.8,"bid":47.6,"ask":47.9,"last":47.66,"theta":-2.922,"vega":4.74,"contractSymbol":"SPXW  260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"call","volume":2,"oi":28,"ivRaw":11.316,"delta":0.446,"gamma":0.003,"optionHigh":38.81,"optionLow":37.47,"bid":44.9,"ask":45.2,"last":37.47,"theta":-2.886,"vega":4.719,"contractSymbol":"SPXW  260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"call","volume":66,"oi":348,"ivRaw":11.211,"delta":0.431,"gamma":0.003,"optionHigh":41.13,"optionLow":34.8,"bid":42.3,"ask":42.6,"last":41.02,"theta":-2.843,"vega":4.691,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"call","volume":4,"oi":3,"ivRaw":11.11,"delta":0.415,"gamma":0.003,"optionHigh":35.98,"optionLow":32.97,"bid":39.7,"ask":40,"last":34.33,"theta":-2.797,"vega":4.655,"contractSymbol":"SPXW  260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"call","volume":57,"oi":392,"ivRaw":11.025,"delta":0.4,"gamma":0.003,"optionHigh":36.32,"optionLow":33.28,"bid":37.3,"ask":37.6,"last":36.32,"theta":-2.751,"vega":4.612,"contractSymbol":"SPXW  260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"call","volume":11,"oi":157,"ivRaw":10.935,"delta":0.384,"gamma":0.003,"optionHigh":31,"optionLow":30.1,"bid":34.9,"ask":35.2,"last":31,"theta":-2.699,"vega":4.562,"contractSymbol":"SPXW  260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":9,"type":"call","volume":23,"oi":79,"ivRaw":10.836,"delta":0.369,"gamma":0.003,"optionHigh":31.45,"optionLow":26.28,"bid":32.7,"ask":32.9,"last":31.45,"theta":-2.64,"vega":4.503,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":9,"type":"call","volume":11,"oi":2,"ivRaw":10.752,"delta":0.353,"gamma":0.003,"optionHigh":25.82,"optionLow":23.29,"bid":30.5,"ask":30.8,"last":25.82,"theta":-2.581,"vega":4.437,"contractSymbol":"SPXW  260715C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":10,"type":"call","volume":19,"oi":27,"ivRaw":11.44,"delta":0.628,"gamma":0.003,"optionHigh":89.48,"optionLow":76.8,"bid":90.6,"ask":91.2,"last":89.48,"theta":-2.603,"vega":4.755,"contractSymbol":"SPXW  260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"call","volume":2,"oi":37,"ivRaw":11.34,"delta":0.616,"gamma":0.003,"optionHigh":85.98,"optionLow":79.6,"bid":87.2,"ask":87.5,"last":85.98,"theta":-2.611,"vega":4.803,"contractSymbol":"SPXW  260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"call","volume":32,"oi":608,"ivRaw":11.238,"delta":0.603,"gamma":0.003,"optionHigh":82.72,"optionLow":75.6,"bid":83.7,"ask":84,"last":82.72,"theta":-2.615,"vega":4.847,"contractSymbol":"SPXW  260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"call","volume":25,"oi":35,"ivRaw":11.123,"delta":0.59,"gamma":0.003,"optionHigh":76.46,"optionLow":68.89,"bid":80.2,"ask":80.6,"last":75.94,"theta":-2.613,"vega":4.887,"contractSymbol":"SPXW  260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"call","volume":115,"oi":146,"ivRaw":11.018,"delta":0.577,"gamma":0.003,"optionHigh":75.92,"optionLow":64.54,"bid":76.8,"ask":77.2,"last":75.92,"theta":-2.61,"vega":4.922,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"call","volume":26,"oi":24,"ivRaw":10.92,"delta":0.563,"gamma":0.003,"optionHigh":69.29,"optionLow":59.5,"bid":73.4,"ask":73.8,"last":69.29,"theta":-2.607,"vega":4.953,"contractSymbol":"SPXW  260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"call","volume":3,"oi":123,"ivRaw":10.828,"delta":0.549,"gamma":0.003,"optionHigh":67.8,"optionLow":62.4,"bid":70.2,"ask":70.6,"last":67.8,"theta":-2.601,"vega":4.978,"contractSymbol":"SPXW  260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"call","volume":223,"oi":1111,"ivRaw":10.722,"delta":0.535,"gamma":0.003,"optionHigh":66.1,"optionLow":54.61,"bid":67,"ask":67.4,"last":65.63,"theta":-2.589,"vega":4.997,"contractSymbol":"SPXW  260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"call","volume":13,"oi":46,"ivRaw":10.612,"delta":0.52,"gamma":0.003,"optionHigh":60.57,"optionLow":54.62,"bid":63.9,"ask":64.3,"last":59.4,"theta":-2.571,"vega":5.009,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"call","volume":40,"oi":52,"ivRaw":10.51,"delta":0.505,"gamma":0.003,"optionHigh":59.2,"optionLow":48.76,"bid":60.9,"ask":61.2,"last":59.15,"theta":-2.553,"vega":5.015,"contractSymbol":"SPXW  260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"call","volume":108,"oi":241,"ivRaw":10.399,"delta":0.49,"gamma":0.003,"optionHigh":56.3,"optionLow":48.82,"bid":57.9,"ask":58.2,"last":56.3,"theta":-2.527,"vega":5.014,"contractSymbol":"SPXW  260716C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"call","volume":25,"oi":31,"ivRaw":11.827,"delta":0.478,"gamma":0.003,"optionHigh":53.35,"optionLow":48.55,"bid":55,"ask":55.3,"last":53.35,"theta":-2.887,"vega":5.008,"contractSymbol":"SPXW  260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"call","volume":9,"oi":317,"ivRaw":11.731,"delta":0.465,"gamma":0.003,"optionHigh":50.02,"optionLow":43.11,"bid":52.1,"ask":52.5,"last":50.02,"theta":-2.858,"vega":4.996,"contractSymbol":"SPXW  260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"call","volume":28,"oi":21,"ivRaw":11.641,"delta":0.451,"gamma":0.003,"optionHigh":47.67,"optionLow":41,"bid":49.4,"ask":49.7,"last":47.67,"theta":-2.827,"vega":4.978,"contractSymbol":"SPXW  260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"call","volume":24,"oi":73,"ivRaw":11.537,"delta":0.437,"gamma":0.003,"optionHigh":43.6,"optionLow":38.49,"bid":46.6,"ask":47.1,"last":43.6,"theta":-2.788,"vega":4.953,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"call","volume":5,"oi":44,"ivRaw":11.438,"delta":0.423,"gamma":0.003,"optionHigh":36.26,"optionLow":34.46,"bid":44.1,"ask":44.5,"last":36.26,"theta":-2.748,"vega":4.921,"contractSymbol":"SPXW  260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"call","volume":77,"oi":43,"ivRaw":11.354,"delta":0.408,"gamma":0.003,"optionHigh":41.8,"optionLow":34.06,"bid":41.6,"ask":42,"last":41.8,"theta":-2.707,"vega":4.883,"contractSymbol":"SPXW  260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"call","volume":12,"oi":118,"ivRaw":11.257,"delta":0.394,"gamma":0.003,"optionHigh":35.1,"optionLow":32.64,"bid":39.2,"ask":39.6,"last":35.1,"theta":-2.66,"vega":4.838,"contractSymbol":"SPXW  260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":10,"type":"call","volume":61,"oi":60,"ivRaw":11.174,"delta":0.38,"gamma":0.003,"optionHigh":35.43,"optionLow":30.82,"bid":36.9,"ask":37.2,"last":35.43,"theta":-2.612,"vega":4.786,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":10,"type":"call","volume":11,"oi":0,"ivRaw":11.085,"delta":0.365,"gamma":0.003,"optionHigh":32.89,"optionLow":27.98,"bid":34.6,"ask":35,"last":32.4,"theta":-2.559,"vega":4.727,"contractSymbol":"SPXW  260716C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":11,"type":"call","volume":5,"oi":534,"ivRaw":11.452,"delta":0.629,"gamma":0.003,"optionHigh":93.4,"optionLow":84.6,"bid":94.3,"ask":95.1,"last":93.4,"theta":-2.62,"vega":4.919,"contractSymbol":"SPX   260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"call","volume":6,"oi":154,"ivRaw":11.346,"delta":0.617,"gamma":0.003,"optionHigh":88.9,"optionLow":79.52,"bid":90.7,"ask":91.5,"last":88.9,"theta":-2.623,"vega":4.967,"contractSymbol":"SPX   260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"call","volume":555,"oi":36987,"ivRaw":11.249,"delta":0.604,"gamma":0.003,"optionHigh":85.78,"optionLow":70.8,"bid":87.2,"ask":88,"last":85.78,"theta":-2.625,"vega":5.012,"contractSymbol":"SPX   260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"call","volume":63,"oi":659,"ivRaw":11.149,"delta":0.592,"gamma":0.003,"optionHigh":76.85,"optionLow":68.4,"bid":83.7,"ask":84.5,"last":76.37,"theta":-2.624,"vega":5.053,"contractSymbol":"SPX   260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"call","volume":171,"oi":655,"ivRaw":11.049,"delta":0.579,"gamma":0.003,"optionHigh":74.93,"optionLow":66,"bid":80.3,"ask":81,"last":74.9,"theta":-2.621,"vega":5.089,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"call","volume":283,"oi":1221,"ivRaw":10.946,"delta":0.566,"gamma":0.003,"optionHigh":73.95,"optionLow":59,"bid":77,"ask":77.8,"last":73.95,"theta":-2.614,"vega":5.12,"contractSymbol":"SPX   260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"call","volume":830,"oi":1388,"ivRaw":10.841,"delta":0.552,"gamma":0.003,"optionHigh":72.28,"optionLow":60.7,"bid":73.7,"ask":74.4,"last":72.13,"theta":-2.603,"vega":5.146,"contractSymbol":"SPX   260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"call","volume":742,"oi":3385,"ivRaw":10.742,"delta":0.539,"gamma":0.003,"optionHigh":69.15,"optionLow":57.3,"bid":70.5,"ask":71.1,"last":68.88,"theta":-2.59,"vega":5.167,"contractSymbol":"SPX   260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"call","volume":108,"oi":1308,"ivRaw":10.64,"delta":0.525,"gamma":0.003,"optionHigh":65.82,"optionLow":54.8,"bid":67.4,"ask":67.9,"last":65.82,"theta":-2.573,"vega":5.181,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"call","volume":77,"oi":372,"ivRaw":10.536,"delta":0.51,"gamma":0.003,"optionHigh":63.3,"optionLow":53.3,"bid":64.3,"ask":64.8,"last":63,"theta":-2.553,"vega":5.189,"contractSymbol":"SPX   260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"call","volume":16,"oi":1109,"ivRaw":10.433,"delta":0.496,"gamma":0.003,"optionHigh":60.9,"optionLow":50.6,"bid":61.3,"ask":61.8,"last":60.9,"theta":-2.529,"vega":5.191,"contractSymbol":"SPX   260717C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"call","volume":2,"oi":382,"ivRaw":10.329,"delta":0.481,"gamma":0.003,"optionHigh":57.2,"optionLow":57.1,"bid":58.3,"ask":58.8,"last":57.2,"theta":-2.501,"vega":5.185,"contractSymbol":"SPX   260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"call","volume":1952,"oi":21471,"ivRaw":11.816,"delta":0.471,"gamma":0.003,"optionHigh":55.2,"optionLow":44.12,"bid":55.5,"ask":55.9,"last":55.2,"theta":-2.86,"vega":5.178,"contractSymbol":"SPX   260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"call","volume":0,"oi":618,"ivRaw":11.736,"delta":0.458,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":52.7,"ask":53.2,"last":29.27,"theta":-2.832,"vega":5.162,"contractSymbol":"SPX   260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"call","volume":14,"oi":359,"ivRaw":11.642,"delta":0.444,"gamma":0.003,"optionHigh":45.9,"optionLow":40.7,"bid":50,"ask":50.5,"last":45.3,"theta":-2.797,"vega":5.141,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"call","volume":7,"oi":554,"ivRaw":11.553,"delta":0.431,"gamma":0.003,"optionHigh":43.5,"optionLow":41.67,"bid":47.3,"ask":47.8,"last":41.67,"theta":-2.76,"vega":5.113,"contractSymbol":"SPX   260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"call","volume":0,"oi":968,"ivRaw":11.461,"delta":0.417,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":44.8,"ask":45.3,"last":25.3,"theta":-2.719,"vega":5.079,"contractSymbol":"SPX   260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"call","volume":45,"oi":7006,"ivRaw":11.366,"delta":0.403,"gamma":0.003,"optionHigh":41.5,"optionLow":33.58,"bid":42.3,"ask":42.8,"last":41.3,"theta":-2.675,"vega":5.038,"contractSymbol":"SPX   260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":11,"type":"call","volume":3,"oi":961,"ivRaw":11.286,"delta":0.39,"gamma":0.003,"optionHigh":38.85,"optionLow":33.8,"bid":39.9,"ask":40.4,"last":38.85,"theta":-2.63,"vega":4.991,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":11,"type":"call","volume":14,"oi":1196,"ivRaw":11.201,"delta":0.376,"gamma":0.003,"optionHigh":33.85,"optionLow":32.06,"bid":37.6,"ask":38.1,"last":33.85,"theta":-2.581,"vega":4.937,"contractSymbol":"SPX   260717C07585000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":14,"type":"call","volume":1,"oi":52,"ivRaw":11.028,"delta":0.613,"gamma":0.002,"optionHigh":92.68,"optionLow":92.68,"bid":101,"ask":101.5,"last":92.68,"theta":-2.14,"vega":5.68,"contractSymbol":"SPXW  260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"call","volume":1,"oi":12,"ivRaw":10.936,"delta":0.602,"gamma":0.002,"optionHigh":89.83,"optionLow":89.83,"bid":97.6,"ask":98,"last":89.83,"theta":-2.142,"vega":5.725,"contractSymbol":"SPXW  260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"call","volume":10,"oi":2118,"ivRaw":10.846,"delta":0.591,"gamma":0.002,"optionHigh":92.87,"optionLow":82.14,"bid":94,"ask":94.5,"last":92.87,"theta":-2.142,"vega":5.766,"contractSymbol":"SPXW  260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"call","volume":3,"oi":15,"ivRaw":10.748,"delta":0.579,"gamma":0.002,"optionHigh":89.57,"optionLow":76.53,"bid":90.7,"ask":91,"last":89.57,"theta":-2.138,"vega":5.803,"contractSymbol":"SPXW  260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"call","volume":85,"oi":129,"ivRaw":10.658,"delta":0.567,"gamma":0.002,"optionHigh":85.2,"optionLow":75.01,"bid":87.3,"ask":87.7,"last":85.2,"theta":-2.134,"vega":5.835,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"call","volume":14,"oi":45,"ivRaw":10.567,"delta":0.555,"gamma":0.003,"optionHigh":80.5,"optionLow":70.83,"bid":84,"ask":84.4,"last":80.5,"theta":-2.128,"vega":5.863,"contractSymbol":"SPXW  260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"call","volume":143,"oi":57,"ivRaw":10.466,"delta":0.543,"gamma":0.003,"optionHigh":79.76,"optionLow":69.79,"bid":80.6,"ask":81.1,"last":78.45,"theta":-2.118,"vega":5.886,"contractSymbol":"SPXW  260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"call","volume":37,"oi":2551,"ivRaw":10.371,"delta":0.53,"gamma":0.003,"optionHigh":75.55,"optionLow":66.57,"bid":77.5,"ask":77.9,"last":75.55,"theta":-2.107,"vega":5.903,"contractSymbol":"SPXW  260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"call","volume":2,"oi":31,"ivRaw":10.283,"delta":0.517,"gamma":0.003,"optionHigh":72.7,"optionLow":65.85,"bid":74.4,"ask":74.8,"last":72.7,"theta":-2.095,"vega":5.915,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"call","volume":21,"oi":12,"ivRaw":10.186,"delta":0.504,"gamma":0.003,"optionHigh":71.22,"optionLow":59.48,"bid":71.3,"ask":71.7,"last":71.22,"theta":-2.079,"vega":5.92,"contractSymbol":"SPXW  260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"call","volume":22,"oi":230,"ivRaw":10.091,"delta":0.491,"gamma":0.003,"optionHigh":66.7,"optionLow":56.82,"bid":68.2,"ask":68.7,"last":66.7,"theta":-2.061,"vega":5.919,"contractSymbol":"SPXW  260720C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"call","volume":10,"oi":13,"ivRaw":9.996,"delta":0.477,"gamma":0.003,"optionHigh":63.45,"optionLow":55.52,"bid":65.3,"ask":65.7,"last":63.45,"theta":-2.04,"vega":5.911,"contractSymbol":"SPXW  260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"call","volume":88,"oi":454,"ivRaw":11.717,"delta":0.471,"gamma":0.002,"optionHigh":62.42,"optionLow":53.1,"bid":62.5,"ask":62.8,"last":62.42,"theta":-2.404,"vega":5.904,"contractSymbol":"SPXW  260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"call","volume":15,"oi":12,"ivRaw":11.629,"delta":0.459,"gamma":0.002,"optionHigh":57.6,"optionLow":49.13,"bid":59.6,"ask":60,"last":57.6,"theta":-2.38,"vega":5.889,"contractSymbol":"SPXW  260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"call","volume":46,"oi":374,"ivRaw":11.539,"delta":0.447,"gamma":0.002,"optionHigh":56.1,"optionLow":46.71,"bid":56.8,"ask":57.3,"last":55.57,"theta":-2.354,"vega":5.868,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"call","volume":4,"oi":1,"ivRaw":11.446,"delta":0.435,"gamma":0.002,"optionHigh":47.16,"optionLow":43.82,"bid":54.2,"ask":54.6,"last":43.82,"theta":-2.326,"vega":5.842,"contractSymbol":"SPXW  260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"call","volume":41,"oi":56,"ivRaw":11.369,"delta":0.423,"gamma":0.002,"optionHigh":51.68,"optionLow":42.31,"bid":51.6,"ask":52,"last":51.68,"theta":-2.298,"vega":5.809,"contractSymbol":"SPXW  260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"call","volume":67,"oi":138,"ivRaw":11.28,"delta":0.41,"gamma":0.002,"optionHigh":47.79,"optionLow":39.26,"bid":49,"ask":49.4,"last":47.79,"theta":-2.266,"vega":5.771,"contractSymbol":"SPXW  260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":14,"type":"call","volume":12,"oi":95,"ivRaw":11.198,"delta":0.398,"gamma":0.002,"optionHigh":45.3,"optionLow":37.81,"bid":46.6,"ask":47,"last":45.3,"theta":-2.232,"vega":5.727,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":14,"type":"call","volume":47,"oi":98,"ivRaw":11.038,"delta":0.373,"gamma":0.002,"optionHigh":40.77,"optionLow":36.37,"bid":41.9,"ask":42.3,"last":40.32,"theta":-2.161,"vega":5.621,"contractSymbol":"SPXW  260720C07590000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":15,"type":"call","volume":111,"oi":251,"ivRaw":11.185,"delta":0.609,"gamma":0.002,"optionHigh":102.56,"optionLow":90.33,"bid":105,"ask":105.4,"last":102.56,"theta":-2.113,"vega":5.897,"contractSymbol":"SPXW  260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"call","volume":14,"oi":1,"ivRaw":11.096,"delta":0.598,"gamma":0.002,"optionHigh":95.2,"optionLow":91.3,"bid":101.4,"ask":101.9,"last":95.2,"theta":-2.113,"vega":5.94,"contractSymbol":"SPXW  260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"call","volume":100,"oi":408,"ivRaw":11.008,"delta":0.587,"gamma":0.002,"optionHigh":95.18,"optionLow":85.8,"bid":98,"ask":98.4,"last":95.18,"theta":-2.112,"vega":5.979,"contractSymbol":"SPXW  260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":7,"ivRaw":10.919,"delta":0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95,"last":58.33,"theta":-2.109,"vega":6.014,"contractSymbol":"SPXW  260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"call","volume":15,"oi":50,"ivRaw":10.829,"delta":0.565,"gamma":0.002,"optionHigh":87.1,"optionLow":77.26,"bid":91.3,"ask":91.6,"last":84.15,"theta":-2.105,"vega":6.045,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"call","volume":23,"oi":7,"ivRaw":10.731,"delta":0.553,"gamma":0.002,"optionHigh":82.44,"optionLow":75.5,"bid":87.9,"ask":88.3,"last":82.44,"theta":-2.096,"vega":6.071,"contractSymbol":"SPXW  260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"call","volume":64,"oi":28,"ivRaw":10.648,"delta":0.541,"gamma":0.002,"optionHigh":80.35,"optionLow":73,"bid":84.6,"ask":85.1,"last":80.35,"theta":-2.089,"vega":6.092,"contractSymbol":"SPXW  260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"call","volume":26,"oi":119,"ivRaw":10.555,"delta":0.529,"gamma":0.002,"optionHigh":79.59,"optionLow":71,"bid":81.4,"ask":81.9,"last":79.59,"theta":-2.078,"vega":6.109,"contractSymbol":"SPXW  260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"call","volume":1,"oi":11,"ivRaw":10.452,"delta":0.517,"gamma":0.002,"optionHigh":72.78,"optionLow":72.78,"bid":78.3,"ask":78.7,"last":72.78,"theta":-2.063,"vega":6.12,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"call","volume":7,"oi":0,"ivRaw":10.367,"delta":0.505,"gamma":0.003,"optionHigh":72.7,"optionLow":62.95,"bid":75.3,"ask":75.7,"last":72.7,"theta":-2.05,"vega":6.125,"contractSymbol":"SPXW  260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"call","volume":49,"oi":171,"ivRaw":10.267,"delta":0.492,"gamma":0.003,"optionHigh":72.33,"optionLow":61.57,"bid":72.2,"ask":72.6,"last":72.33,"theta":-2.031,"vega":6.125,"contractSymbol":"SPXW  260721C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"call","volume":2,"oi":40,"ivRaw":10.176,"delta":0.479,"gamma":0.003,"optionHigh":67.23,"optionLow":67.23,"bid":69.2,"ask":69.7,"last":67.23,"theta":-2.012,"vega":6.118,"contractSymbol":"SPXW  260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"call","volume":161,"oi":1607,"ivRaw":11.955,"delta":0.473,"gamma":0.002,"optionHigh":64.58,"optionLow":59.75,"bid":66.4,"ask":66.8,"last":64.47,"theta":-2.375,"vega":6.112,"contractSymbol":"SPXW  260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"call","volume":2,"oi":12,"ivRaw":11.871,"delta":0.462,"gamma":0.002,"optionHigh":60.19,"optionLow":60.19,"bid":63.5,"ask":63.9,"last":60.19,"theta":-2.354,"vega":6.098,"contractSymbol":"SPXW  260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"call","volume":5,"oi":36,"ivRaw":11.778,"delta":0.45,"gamma":0.002,"optionHigh":54.58,"optionLow":53.25,"bid":60.8,"ask":61.2,"last":54.55,"theta":-2.329,"vega":6.079,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"call","volume":3,"oi":10,"ivRaw":11.7,"delta":0.439,"gamma":0.002,"optionHigh":53.74,"optionLow":47.49,"bid":58.1,"ask":58.4,"last":53.74,"theta":-2.305,"vega":6.055,"contractSymbol":"SPXW  260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":14,"ivRaw":11.612,"delta":0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.4,"ask":55.8,"last":34.63,"theta":-2.277,"vega":6.025,"contractSymbol":"SPXW  260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"call","volume":127,"oi":508,"ivRaw":11.531,"delta":0.416,"gamma":0.002,"optionHigh":50,"optionLow":46,"bid":52.9,"ask":53.2,"last":50,"theta":-2.249,"vega":5.99,"contractSymbol":"SPXW  260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":15,"type":"call","volume":1,"oi":58,"ivRaw":11.45,"delta":0.404,"gamma":0.002,"optionHigh":45.37,"optionLow":45.37,"bid":50.4,"ask":50.7,"last":45.37,"theta":-2.218,"vega":5.949,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":15,"type":"call","volume":10,"oi":29,"ivRaw":11.287,"delta":0.381,"gamma":0.002,"optionHigh":44.08,"optionLow":37.82,"bid":45.6,"ask":45.9,"last":44.08,"theta":-2.152,"vega":5.851,"contractSymbol":"SPXW  260721C07590000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":16,"type":"call","volume":13,"oi":249,"ivRaw":11.386,"delta":0.604,"gamma":0.002,"optionHigh":108.34,"optionLow":101.48,"bid":109,"ask":109.4,"last":108.34,"theta":-2.09,"vega":6.109,"contractSymbol":"SPXW  260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":82,"ivRaw":11.294,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":105.9,"last":76.61,"theta":-2.089,"vega":6.149,"contractSymbol":"SPXW  260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"call","volume":10,"oi":954,"ivRaw":11.205,"delta":0.583,"gamma":0.002,"optionHigh":94.5,"optionLow":88.44,"bid":102,"ask":102.6,"last":94.5,"theta":-2.086,"vega":6.186,"contractSymbol":"SPXW  260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":10,"ivRaw":11.116,"delta":0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.6,"ask":99.1,"last":70.53,"theta":-2.083,"vega":6.219,"contractSymbol":"SPXW  260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":75,"ivRaw":11.018,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.7,"last":61.67,"theta":-2.075,"vega":6.248,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":26,"ivRaw":10.928,"delta":0.551,"gamma":0.002,"optionHigh":88.2,"optionLow":83.3,"bid":92,"ask":92.4,"last":88.2,"theta":-2.068,"vega":6.273,"contractSymbol":"SPXW  260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":508,"ivRaw":10.846,"delta":0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":89.2,"last":62.71,"theta":-2.061,"vega":6.293,"contractSymbol":"SPXW  260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":86,"ivRaw":10.754,"delta":0.528,"gamma":0.002,"optionHigh":83.6,"optionLow":83.6,"bid":85.6,"ask":86,"last":83.6,"theta":-2.05,"vega":6.309,"contractSymbol":"SPXW  260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"call","volume":1,"oi":137,"ivRaw":10.654,"delta":0.517,"gamma":0.002,"optionHigh":72.77,"optionLow":72.77,"bid":82.4,"ask":82.8,"last":72.77,"theta":-2.036,"vega":6.319,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"call","volume":7,"oi":0,"ivRaw":10.563,"delta":0.505,"gamma":0.002,"optionHigh":73.5,"optionLow":68.95,"bid":79.2,"ask":79.8,"last":73.3,"theta":-2.022,"vega":6.324,"contractSymbol":"SPXW  260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":130,"ivRaw":10.474,"delta":0.493,"gamma":0.002,"optionHigh":75.2,"optionLow":75.2,"bid":76.3,"ask":76.7,"last":75.2,"theta":-2.005,"vega":6.323,"contractSymbol":"SPXW  260722C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":10.378,"delta":0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.2,"ask":73.8,"last":50.81,"theta":-1.986,"vega":6.317,"contractSymbol":"SPXW  260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":522,"ivRaw":12.229,"delta":0.475,"gamma":0.002,"optionHigh":64.64,"optionLow":64.64,"bid":70.4,"ask":70.8,"last":64.64,"theta":-2.352,"vega":6.312,"contractSymbol":"SPXW  260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":12.141,"delta":0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.5,"ask":67.9,"last":43.6,"theta":-2.331,"vega":6.299,"contractSymbol":"SPXW  260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":18,"ivRaw":12.053,"delta":0.453,"gamma":0.002,"optionHigh":63.47,"optionLow":63.47,"bid":64.7,"ask":65.1,"last":63.47,"theta":-2.308,"vega":6.281,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"call","volume":1,"oi":48,"ivRaw":11.881,"delta":0.432,"gamma":0.002,"optionHigh":52.66,"optionLow":52.66,"bid":59.3,"ask":59.7,"last":52.66,"theta":-2.259,"vega":6.232,"contractSymbol":"SPXW  260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":221,"ivRaw":11.797,"delta":0.421,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.7,"ask":57.1,"last":46.98,"theta":-2.232,"vega":6.199,"contractSymbol":"SPXW  260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"call","volume":60,"oi":34,"ivRaw":11.721,"delta":0.41,"gamma":0.002,"optionHigh":48.24,"optionLow":47.71,"bid":54.2,"ask":54.6,"last":48.24,"theta":-2.204,"vega":6.162,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":16,"type":"call","volume":60,"oi":4,"ivRaw":11.558,"delta":0.387,"gamma":0.002,"optionHigh":46.78,"optionLow":46.78,"bid":49.3,"ask":49.7,"last":46.78,"theta":-2.143,"vega":6.071,"contractSymbol":"SPXW  260722C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-22","dte":16,"type":"call","volume":16,"oi":482,"ivRaw":11.404,"delta":0.365,"gamma":0.002,"optionHigh":43.6,"optionLow":37.4,"bid":44.7,"ask":45.1,"last":43.6,"theta":-2.076,"vega":5.959,"contractSymbol":"SPXW  260722C07600000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":15,"ivRaw":11.572,"delta":0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":113.6,"last":98.3,"theta":-2.075,"vega":6.312,"contractSymbol":"SPXW  260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.482,"delta":0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.1,"last":0,"theta":-2.073,"vega":6.35,"contractSymbol":"SPXW  260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"call","volume":3,"oi":360,"ivRaw":11.401,"delta":0.58,"gamma":0.002,"optionHigh":94.6,"optionLow":93.24,"bid":106.3,"ask":106.8,"last":94.6,"theta":-2.071,"vega":6.385,"contractSymbol":"SPXW  260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.312,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.8,"ask":103.3,"last":0,"theta":-2.067,"vega":6.416,"contractSymbol":"SPXW  260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":124,"ivRaw":11.215,"delta":0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":100,"last":72.8,"theta":-2.059,"vega":6.444,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"call","volume":8,"oi":0,"ivRaw":11.126,"delta":0.549,"gamma":0.002,"optionHigh":83.6,"optionLow":83.3,"bid":96.2,"ask":96.6,"last":83.3,"theta":-2.051,"vega":6.467,"contractSymbol":"SPXW  260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"call","volume":5,"oi":54,"ivRaw":11.044,"delta":0.539,"gamma":0.002,"optionHigh":84.76,"optionLow":82.4,"bid":93,"ask":93.4,"last":84.76,"theta":-2.044,"vega":6.487,"contractSymbol":"SPXW  260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":306,"ivRaw":10.954,"delta":0.528,"gamma":0.002,"optionHigh":79.5,"optionLow":79.5,"bid":89.8,"ask":90.2,"last":79.5,"theta":-2.033,"vega":6.501,"contractSymbol":"SPXW  260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"call","volume":9,"oi":45,"ivRaw":10.857,"delta":0.517,"gamma":0.002,"optionHigh":83.75,"optionLow":76.87,"bid":86.6,"ask":87,"last":83.75,"theta":-2.019,"vega":6.512,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":10.769,"delta":0.505,"gamma":0.002,"optionHigh":74.12,"optionLow":74.06,"bid":83.5,"ask":83.9,"last":74.06,"theta":-2.006,"vega":6.517,"contractSymbol":"SPXW  260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"call","volume":5,"oi":103,"ivRaw":10.674,"delta":0.494,"gamma":0.002,"optionHigh":77.75,"optionLow":77.75,"bid":80.4,"ask":80.9,"last":77.75,"theta":-1.989,"vega":6.517,"contractSymbol":"SPXW  260723C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":10.589,"delta":0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.5,"ask":77.9,"last":0,"theta":-1.972,"vega":6.511,"contractSymbol":"SPXW  260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":176,"ivRaw":12.494,"delta":0.477,"gamma":0.002,"optionHigh":70.33,"optionLow":70.33,"bid":74.6,"ask":75,"last":70.33,"theta":-2.338,"vega":6.506,"contractSymbol":"SPXW  260723C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":9,"ivRaw":12.327,"delta":0.456,"gamma":0.002,"optionHigh":68.03,"optionLow":68.03,"bid":68.8,"ask":69.4,"last":68.03,"theta":-2.298,"vega":6.479,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"call","volume":8,"oi":87,"ivRaw":12.158,"delta":0.436,"gamma":0.002,"optionHigh":59.4,"optionLow":57,"bid":63.4,"ask":63.8,"last":57.4,"theta":-2.252,"vega":6.433,"contractSymbol":"SPXW  260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":51,"ivRaw":12.08,"delta":0.426,"gamma":0.002,"optionHigh":55.6,"optionLow":52.22,"bid":60.8,"ask":61.2,"last":55.6,"theta":-2.228,"vega":6.404,"contractSymbol":"SPXW  260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"call","volume":4,"oi":62,"ivRaw":11.994,"delta":0.415,"gamma":0.002,"optionHigh":54.61,"optionLow":53.15,"bid":58.2,"ask":58.6,"last":54.61,"theta":-2.2,"vega":6.369,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":18,"ivRaw":11.838,"delta":0.394,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.3,"ask":53.6,"last":34.25,"theta":-2.144,"vega":6.286,"contractSymbol":"SPXW  260723C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":183,"ivRaw":11.691,"delta":0.373,"gamma":0.002,"optionHigh":46.27,"optionLow":42.22,"bid":48.5,"ask":48.9,"last":46.27,"theta":-2.083,"vega":6.183,"contractSymbol":"SPXW  260723C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":16,"ivRaw":11.532,"delta":0.351,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":44.1,"ask":44.5,"last":25.35,"theta":-2.014,"vega":6.059,"contractSymbol":"SPXW  260723C07610000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":18,"type":"call","volume":2,"oi":239,"ivRaw":11.803,"delta":0.599,"gamma":0.002,"optionHigh":113.65,"optionLow":106.87,"bid":118.4,"ask":118.9,"last":113.65,"theta":-2.119,"vega":6.498,"contractSymbol":"SPXW  260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"call","volume":2,"oi":19,"ivRaw":11.715,"delta":0.59,"gamma":0.002,"optionHigh":107.4,"optionLow":102.87,"bid":115,"ask":115.4,"last":102.87,"theta":-2.116,"vega":6.535,"contractSymbol":"SPXW  260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"call","volume":20,"oi":679,"ivRaw":11.628,"delta":0.58,"gamma":0.002,"optionHigh":106.9,"optionLow":99.67,"bid":111.6,"ask":112,"last":106.67,"theta":-2.112,"vega":6.569,"contractSymbol":"SPXW  260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"call","volume":7,"oi":37,"ivRaw":11.541,"delta":0.571,"gamma":0.002,"optionHigh":105.85,"optionLow":101.87,"bid":108.2,"ask":108.6,"last":105.85,"theta":-2.106,"vega":6.6,"contractSymbol":"SPXW  260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"call","volume":60,"oi":250,"ivRaw":11.455,"delta":0.561,"gamma":0.002,"optionHigh":102.78,"optionLow":90.4,"bid":104.8,"ask":105.2,"last":102.78,"theta":-2.1,"vega":6.627,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"call","volume":114,"oi":17,"ivRaw":11.369,"delta":0.551,"gamma":0.002,"optionHigh":99.3,"optionLow":89.2,"bid":101.4,"ask":102,"last":99.3,"theta":-2.092,"vega":6.651,"contractSymbol":"SPXW  260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"call","volume":83,"oi":604,"ivRaw":11.276,"delta":0.541,"gamma":0.002,"optionHigh":94.87,"optionLow":87.3,"bid":98.3,"ask":98.7,"last":94.87,"theta":-2.081,"vega":6.671,"contractSymbol":"SPXW  260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"call","volume":69,"oi":220,"ivRaw":11.183,"delta":0.531,"gamma":0.002,"optionHigh":90.5,"optionLow":83.57,"bid":95.1,"ask":95.5,"last":88.7,"theta":-2.069,"vega":6.686,"contractSymbol":"SPXW  260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"call","volume":51,"oi":652,"ivRaw":11.097,"delta":0.52,"gamma":0.002,"optionHigh":89.1,"optionLow":79.92,"bid":91.8,"ask":92.3,"last":89.1,"theta":-2.057,"vega":6.697,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"call","volume":55,"oi":36,"ivRaw":11.013,"delta":0.509,"gamma":0.002,"optionHigh":87.3,"optionLow":84.57,"bid":88.8,"ask":89.2,"last":86.9,"theta":-2.044,"vega":6.704,"contractSymbol":"SPXW  260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"call","volume":33,"oi":169,"ivRaw":10.919,"delta":0.498,"gamma":0.002,"optionHigh":86.2,"optionLow":76.43,"bid":85.7,"ask":86.1,"last":86.2,"theta":-2.028,"vega":6.706,"contractSymbol":"SPXW  260724C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"call","volume":3,"oi":3,"ivRaw":10.83,"delta":0.487,"gamma":0.002,"optionHigh":75.81,"optionLow":75.81,"bid":82.6,"ask":83.1,"last":75.81,"theta":-2.01,"vega":6.703,"contractSymbol":"SPXW  260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"call","volume":26,"oi":1329,"ivRaw":10.736,"delta":0.476,"gamma":0.002,"optionHigh":79.08,"optionLow":71.34,"bid":79.7,"ask":80.2,"last":79.08,"theta":-1.99,"vega":6.694,"contractSymbol":"SPXW  260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"call","volume":1,"oi":7,"ivRaw":12.712,"delta":0.472,"gamma":0.002,"optionHigh":73.75,"optionLow":73.75,"bid":76.8,"ask":77.2,"last":73.75,"theta":-2.358,"vega":6.69,"contractSymbol":"SPXW  260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"call","volume":2,"oi":179,"ivRaw":12.619,"delta":0.463,"gamma":0.002,"optionHigh":72.48,"optionLow":70.98,"bid":74,"ask":74.4,"last":72.48,"theta":-2.336,"vega":6.677,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"call","volume":5,"oi":11,"ivRaw":12.535,"delta":0.453,"gamma":0.002,"optionHigh":70.31,"optionLow":62.11,"bid":71.2,"ask":71.6,"last":70.31,"theta":-2.314,"vega":6.659,"contractSymbol":"SPXW  260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"call","volume":8,"oi":269,"ivRaw":12.457,"delta":0.443,"gamma":0.002,"optionHigh":67.12,"optionLow":67,"bid":68.4,"ask":68.8,"last":67.11,"theta":-2.292,"vega":6.638,"contractSymbol":"SPXW  260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"call","volume":7,"oi":1037,"ivRaw":12.372,"delta":0.433,"gamma":0.002,"optionHigh":64.63,"optionLow":58.7,"bid":65.7,"ask":66.1,"last":64.16,"theta":-2.268,"vega":6.612,"contractSymbol":"SPXW  260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":18,"type":"call","volume":68,"oi":452,"ivRaw":12.294,"delta":0.423,"gamma":0.002,"optionHigh":61.7,"optionLow":56.17,"bid":63.1,"ask":63.5,"last":61.63,"theta":-2.243,"vega":6.582,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":18,"type":"call","volume":4,"oi":0,"ivRaw":12.207,"delta":0.413,"gamma":0.002,"optionHigh":55.47,"optionLow":52.28,"bid":60.5,"ask":60.9,"last":55.47,"theta":-2.215,"vega":6.547,"contractSymbol":"SPXW  260724C07585000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":21,"type":"call","volume":0,"oi":8,"ivRaw":11.901,"delta":0.643,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.8,"ask":145.2,"last":105.12,"theta":-1.863,"vega":6.766,"contractSymbol":"SPXW  260727C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":56,"ivRaw":11.732,"delta":0.627,"gamma":0.002,"optionHigh":124.87,"optionLow":124.87,"bid":137.5,"ask":138,"last":124.87,"theta":-1.866,"vega":6.866,"contractSymbol":"SPXW  260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"call","volume":134,"oi":45,"ivRaw":11.653,"delta":0.619,"gamma":0.002,"optionHigh":121.08,"optionLow":119.48,"bid":133.8,"ask":134.3,"last":120.86,"theta":-1.867,"vega":6.914,"contractSymbol":"SPXW  260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"call","volume":1,"oi":74,"ivRaw":11.567,"delta":0.61,"gamma":0.002,"optionHigh":119.7,"optionLow":119.7,"bid":130.2,"ask":130.7,"last":119.7,"theta":-1.866,"vega":6.958,"contractSymbol":"SPXW  260727C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"call","volume":4,"oi":54,"ivRaw":11.398,"delta":0.593,"gamma":0.002,"optionHigh":117.9,"optionLow":113.2,"bid":123.2,"ask":123.6,"last":117.9,"theta":-1.862,"vega":7.039,"contractSymbol":"SPXW  260727C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"call","volume":23,"oi":143,"ivRaw":11.234,"delta":0.575,"gamma":0.002,"optionHigh":116.18,"optionLow":105.92,"bid":116.2,"ask":116.8,"last":116.18,"theta":-1.855,"vega":7.109,"contractSymbol":"SPXW  260727C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"call","volume":104,"oi":176,"ivRaw":11.073,"delta":0.556,"gamma":0.002,"optionHigh":109.52,"optionLow":96.96,"bid":109.6,"ask":110,"last":109.52,"theta":-1.845,"vega":7.165,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"call","volume":45,"oi":129,"ivRaw":10.901,"delta":0.537,"gamma":0.002,"optionHigh":102.77,"optionLow":90.72,"bid":103,"ask":103.4,"last":102.77,"theta":-1.828,"vega":7.206,"contractSymbol":"SPXW  260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"call","volume":18,"oi":537,"ivRaw":10.818,"delta":0.527,"gamma":0.002,"optionHigh":97.97,"optionLow":87.77,"bid":99.8,"ask":100.2,"last":97.97,"theta":-1.819,"vega":7.221,"contractSymbol":"SPXW  260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":16,"ivRaw":10.729,"delta":0.517,"gamma":0.002,"optionHigh":93.2,"optionLow":84.67,"bid":96.6,"ask":97.1,"last":93.2,"theta":-1.807,"vega":7.231,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"call","volume":3,"oi":124,"ivRaw":10.558,"delta":0.496,"gamma":0.002,"optionHigh":90.25,"optionLow":81.18,"bid":90.4,"ask":90.9,"last":90.25,"theta":-1.781,"vega":7.237,"contractSymbol":"SPXW  260727C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"call","volume":17,"oi":230,"ivRaw":10.387,"delta":0.475,"gamma":0.002,"optionHigh":82.95,"optionLow":72.23,"bid":84.4,"ask":84.9,"last":82.95,"theta":-1.749,"vega":7.223,"contractSymbol":"SPXW  260727C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":123,"ivRaw":12.431,"delta":0.463,"gamma":0.002,"optionHigh":77.23,"optionLow":75.68,"bid":78.6,"ask":79.2,"last":77.23,"theta":-2.098,"vega":7.206,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"call","volume":1,"oi":113,"ivRaw":12.281,"delta":0.445,"gamma":0.002,"optionHigh":69.17,"optionLow":69.17,"bid":73.1,"ask":73.5,"last":69.17,"theta":-2.063,"vega":7.168,"contractSymbol":"SPXW  260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"call","volume":13,"oi":174,"ivRaw":12.189,"delta":0.435,"gamma":0.002,"optionHigh":62.9,"optionLow":60.52,"bid":70.4,"ask":70.8,"last":61.72,"theta":-2.04,"vega":7.142,"contractSymbol":"SPXW  260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"call","volume":10,"oi":7,"ivRaw":12.118,"delta":0.426,"gamma":0.002,"optionHigh":66.23,"optionLow":57.05,"bid":67.7,"ask":68.1,"last":66.23,"theta":-2.02,"vega":7.113,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"call","volume":1,"oi":3,"ivRaw":11.972,"delta":0.407,"gamma":0.002,"optionHigh":61.28,"optionLow":61.28,"bid":62.6,"ask":63,"last":61.28,"theta":-1.976,"vega":7.041,"contractSymbol":"SPXW  260727C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"call","volume":33,"oi":355,"ivRaw":11.824,"delta":0.388,"gamma":0.002,"optionHigh":56.58,"optionLow":49.16,"bid":57.7,"ask":58.1,"last":56.58,"theta":-1.927,"vega":6.951,"contractSymbol":"SPXW  260727C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"call","volume":0,"oi":6,"ivRaw":11.676,"delta":0.369,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53,"ask":53.4,"last":29.5,"theta":-1.874,"vega":6.843,"contractSymbol":"SPXW  260727C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":4,"ivRaw":11.542,"delta":0.35,"gamma":0.002,"optionHigh":45.04,"optionLow":43.57,"bid":48.5,"ask":49,"last":45.04,"theta":-1.818,"vega":6.717,"contractSymbol":"SPXW  260727C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":7,"ivRaw":12.012,"delta":0.639,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":148.3,"ask":148.8,"last":133.76,"theta":-1.85,"vega":6.95,"contractSymbol":"SPXW  260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"call","volume":3,"oi":11,"ivRaw":11.855,"delta":0.624,"gamma":0.002,"optionHigh":127.79,"optionLow":127.79,"bid":141,"ask":141.6,"last":127.79,"theta":-1.853,"vega":7.047,"contractSymbol":"SPXW  260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":65,"ivRaw":11.762,"delta":0.616,"gamma":0.002,"optionHigh":130.37,"optionLow":130.37,"bid":137.4,"ask":137.8,"last":130.37,"theta":-1.852,"vega":7.092,"contractSymbol":"SPXW  260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":1,"ivRaw":11.691,"delta":0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":134.3,"last":118,"theta":-1.852,"vega":7.136,"contractSymbol":"SPXW  260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":19,"ivRaw":11.521,"delta":0.591,"gamma":0.002,"optionHigh":118.1,"optionLow":118.1,"bid":126.8,"ask":127.2,"last":118.1,"theta":-1.847,"vega":7.214,"contractSymbol":"SPXW  260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"call","volume":22,"oi":156,"ivRaw":11.357,"delta":0.573,"gamma":0.002,"optionHigh":112.69,"optionLow":109.47,"bid":119.8,"ask":120.4,"last":109.47,"theta":-1.839,"vega":7.281,"contractSymbol":"SPXW  260728C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":5,"ivRaw":11.191,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":113.6,"last":104.77,"theta":-1.827,"vega":7.336,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":14,"ivRaw":11.027,"delta":0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.6,"ask":107,"last":84.11,"theta":-1.812,"vega":7.376,"contractSymbol":"SPXW  260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"call","volume":5,"oi":1214,"ivRaw":10.939,"delta":0.527,"gamma":0.002,"optionHigh":99.01,"optionLow":93.2,"bid":103.4,"ask":103.8,"last":99.01,"theta":-1.801,"vega":7.39,"contractSymbol":"SPXW  260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"call","volume":4,"oi":5,"ivRaw":10.859,"delta":0.517,"gamma":0.002,"optionHigh":95.8,"optionLow":95.8,"bid":100.2,"ask":100.6,"last":95.8,"theta":-1.791,"vega":7.4,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":10.687,"delta":0.497,"gamma":0.002,"optionHigh":89.6,"optionLow":88.6,"bid":94,"ask":94.4,"last":88.6,"theta":-1.766,"vega":7.406,"contractSymbol":"SPXW  260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"call","volume":552,"oi":110,"ivRaw":10.512,"delta":0.476,"gamma":0.002,"optionHigh":83.5,"optionLow":81.58,"bid":88,"ask":88.4,"last":81.6,"theta":-1.734,"vega":7.393,"contractSymbol":"SPXW  260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":1,"ivRaw":12.619,"delta":0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.2,"ask":82.6,"last":87.1,"theta":-2.086,"vega":7.378,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":2,"ivRaw":12.462,"delta":0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.6,"ask":77,"last":51.01,"theta":-2.05,"vega":7.342,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"call","volume":8,"oi":20,"ivRaw":12.38,"delta":0.438,"gamma":0.002,"optionHigh":68.92,"optionLow":68.92,"bid":73.8,"ask":74.3,"last":68.92,"theta":-2.031,"vega":7.318,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.306,"delta":0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.2,"ask":71.6,"last":0,"theta":-2.011,"vega":7.291,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":45,"ivRaw":12.159,"delta":0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66,"ask":66.4,"last":45.11,"theta":-1.969,"vega":7.223,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":50,"ivRaw":12.01,"delta":0.393,"gamma":0.002,"optionHigh":54.98,"optionLow":54.98,"bid":61,"ask":61.4,"last":54.98,"theta":-1.922,"vega":7.138,"contractSymbol":"SPXW  260728C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":11.872,"delta":0.374,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.3,"ask":56.7,"last":0,"theta":-1.873,"vega":7.037,"contractSymbol":"SPXW  260728C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-28","dte":22,"type":"call","volume":5,"oi":0,"ivRaw":11.735,"delta":0.356,"gamma":0.002,"optionHigh":48.1,"optionLow":48.1,"bid":51.8,"ask":52.2,"last":48.1,"theta":-1.82,"vega":6.917,"contractSymbol":"SPXW  260728C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":6,"ivRaw":12.361,"delta":0.633,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.5,"ask":154,"last":105.9,"theta":-1.879,"vega":7.143,"contractSymbol":"SPXW  260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":9,"ivRaw":12.2,"delta":0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.2,"ask":146.7,"last":110.53,"theta":-1.88,"vega":7.235,"contractSymbol":"SPXW  260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":55,"ivRaw":12.116,"delta":0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142.7,"ask":143.1,"last":119.4,"theta":-1.878,"vega":7.277,"contractSymbol":"SPXW  260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":12.038,"delta":0.603,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139,"ask":139.6,"last":133.15,"theta":-1.877,"vega":7.317,"contractSymbol":"SPXW  260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":2,"ivRaw":11.873,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.1,"ask":132.6,"last":113.3,"theta":-1.872,"vega":7.391,"contractSymbol":"SPXW  260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"call","volume":2,"oi":88,"ivRaw":11.715,"delta":0.57,"gamma":0.002,"optionHigh":113.09,"optionLow":113.09,"bid":125.2,"ask":125.7,"last":113.09,"theta":-1.864,"vega":7.454,"contractSymbol":"SPXW  260729C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":6,"ivRaw":11.548,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":119,"last":108.3,"theta":-1.851,"vega":7.504,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.386,"delta":0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112,"ask":112.4,"last":0,"theta":-1.835,"vega":7.542,"contractSymbol":"SPXW  260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":146,"ivRaw":11.305,"delta":0.526,"gamma":0.002,"optionHigh":99.53,"optionLow":99.53,"bid":108.8,"ask":109.2,"last":99.53,"theta":-1.826,"vega":7.555,"contractSymbol":"SPXW  260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"call","volume":5,"oi":5,"ivRaw":11.226,"delta":0.517,"gamma":0.002,"optionHigh":99.1,"optionLow":96.66,"bid":105.6,"ask":106.1,"last":98.8,"theta":-1.816,"vega":7.565,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":10,"ivRaw":11.058,"delta":0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":99.9,"last":87.5,"theta":-1.791,"vega":7.572,"contractSymbol":"SPXW  260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"call","volume":3,"oi":168,"ivRaw":10.888,"delta":0.478,"gamma":0.002,"optionHigh":85.29,"optionLow":85.29,"bid":93.4,"ask":93.8,"last":85.29,"theta":-1.762,"vega":7.561,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":27,"ivRaw":13.043,"delta":0.468,"gamma":0.002,"optionHigh":77.95,"optionLow":77.95,"bid":87.5,"ask":88,"last":77.95,"theta":-2.114,"vega":7.547,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":12,"ivRaw":12.893,"delta":0.451,"gamma":0.002,"optionHigh":72.78,"optionLow":72.78,"bid":81.9,"ask":82.4,"last":72.78,"theta":-2.081,"vega":7.515,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"call","volume":3,"oi":486,"ivRaw":12.816,"delta":0.443,"gamma":0.002,"optionHigh":72.04,"optionLow":72.04,"bid":79.2,"ask":79.6,"last":72.04,"theta":-2.063,"vega":7.494,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":49,"ivRaw":12.74,"delta":0.434,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.4,"ask":76.9,"last":68,"theta":-2.044,"vega":7.469,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":42,"ivRaw":12.596,"delta":0.417,"gamma":0.002,"optionHigh":60.85,"optionLow":60.85,"bid":71.2,"ask":71.7,"last":60.85,"theta":-2.005,"vega":7.408,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"call","volume":4,"oi":81,"ivRaw":12.454,"delta":0.4,"gamma":0.002,"optionHigh":58.69,"optionLow":58.39,"bid":66.2,"ask":66.7,"last":58.39,"theta":-1.962,"vega":7.331,"contractSymbol":"SPXW  260729C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.319,"delta":0.382,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.4,"ask":61.9,"last":0,"theta":-1.917,"vega":7.24,"contractSymbol":"SPXW  260729C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-29","dte":23,"type":"call","volume":5,"oi":0,"ivRaw":12.183,"delta":0.365,"gamma":0.002,"optionHigh":54.58,"optionLow":53.84,"bid":56.8,"ask":57.3,"last":54.58,"theta":-1.867,"vega":7.132,"contractSymbol":"SPXW  260729C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":15,"ivRaw":12.747,"delta":0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":159,"ask":159.5,"last":110.6,"theta":-1.911,"vega":7.334,"contractSymbol":"SPXW  260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":3,"ivRaw":12.585,"delta":0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.8,"ask":152.2,"last":132,"theta":-1.909,"vega":7.419,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":34,"ivRaw":12.506,"delta":0.606,"gamma":0.002,"optionHigh":138,"optionLow":137,"bid":148.2,"ask":148.7,"last":138,"theta":-1.908,"vega":7.458,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":24,"ivRaw":12.423,"delta":0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.7,"ask":145.2,"last":97.91,"theta":-1.905,"vega":7.496,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":22,"ivRaw":12.27,"delta":0.583,"gamma":0.002,"optionHigh":127.12,"optionLow":127.12,"bid":137.6,"ask":138.2,"last":127.12,"theta":-1.9,"vega":7.565,"contractSymbol":"SPXW  260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"call","volume":12,"oi":139,"ivRaw":12.109,"delta":0.567,"gamma":0.002,"optionHigh":130.6,"optionLow":115,"bid":130.8,"ask":131.4,"last":130.6,"theta":-1.891,"vega":7.623,"contractSymbol":"SPXW  260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":10,"ivRaw":11.949,"delta":0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.2,"ask":124.7,"last":114.6,"theta":-1.879,"vega":7.67,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":4,"ivRaw":11.786,"delta":0.534,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.1,"last":124.6,"theta":-1.863,"vega":7.705,"contractSymbol":"SPXW  260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"call","volume":10,"oi":64,"ivRaw":11.707,"delta":0.525,"gamma":0.002,"optionHigh":107.5,"optionLow":104.6,"bid":114.5,"ask":114.9,"last":107.5,"theta":-1.854,"vega":7.718,"contractSymbol":"SPXW  260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":34,"ivRaw":11.622,"delta":0.517,"gamma":0.002,"optionHigh":101.2,"optionLow":101.2,"bid":111.3,"ask":111.8,"last":101.2,"theta":-1.843,"vega":7.727,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":141,"ivRaw":11.464,"delta":0.499,"gamma":0.002,"optionHigh":102.5,"optionLow":102.5,"bid":105.1,"ask":105.6,"last":102.5,"theta":-1.82,"vega":7.733,"contractSymbol":"SPXW  260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"call","volume":7,"oi":3093,"ivRaw":11.298,"delta":0.48,"gamma":0.002,"optionHigh":96.55,"optionLow":92.72,"bid":99,"ask":99.6,"last":96.55,"theta":-1.792,"vega":7.724,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":13.507,"delta":0.47,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":93.7,"last":0,"theta":-2.146,"vega":7.712,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":13.357,"delta":0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88,"last":0,"theta":-2.115,"vega":7.684,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":46,"ivRaw":13.283,"delta":0.447,"gamma":0.002,"optionHigh":79.7,"optionLow":79.7,"bid":84.8,"ask":85.3,"last":79.7,"theta":-2.098,"vega":7.664,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"call","volume":7,"oi":2,"ivRaw":13.211,"delta":0.439,"gamma":0.002,"optionHigh":80.34,"optionLow":70.72,"bid":82.1,"ask":82.6,"last":80.34,"theta":-2.081,"vega":7.642,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":0,"ivRaw":13.069,"delta":0.422,"gamma":0.002,"optionHigh":75.14,"optionLow":69.49,"bid":76.8,"ask":77.3,"last":75.14,"theta":-2.044,"vega":7.587,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":29,"ivRaw":12.926,"delta":0.406,"gamma":0.002,"optionHigh":67.1,"optionLow":65.7,"bid":71.7,"ask":72.2,"last":67.1,"theta":-2.004,"vega":7.518,"contractSymbol":"SPXW  260730C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.787,"delta":0.39,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.3,"last":0,"theta":-1.96,"vega":7.435,"contractSymbol":"SPXW  260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.657,"delta":0.373,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.2,"ask":62.6,"last":0,"theta":-1.915,"vega":7.338,"contractSymbol":"SPXW  260730C07620000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":153,"ivRaw":12.525,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.4,"ask":143.8,"last":101.82,"theta":-1.943,"vega":7.721,"contractSymbol":"SPXW  260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":181,"ivRaw":12.452,"delta":0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.9,"ask":140.4,"last":103.26,"theta":-1.939,"vega":7.751,"contractSymbol":"SPXW  260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"call","volume":60,"oi":3138,"ivRaw":12.368,"delta":0.568,"gamma":0.002,"optionHigh":136.8,"optionLow":122.93,"bid":136.5,"ask":137,"last":136,"theta":-1.933,"vega":7.779,"contractSymbol":"SPXW  260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"call","volume":7,"oi":84,"ivRaw":12.292,"delta":0.56,"gamma":0.002,"optionHigh":122.28,"optionLow":117,"bid":133.2,"ask":133.6,"last":122.28,"theta":-1.927,"vega":7.804,"contractSymbol":"SPXW  260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"call","volume":73,"oi":116,"ivRaw":12.211,"delta":0.552,"gamma":0.002,"optionHigh":126.51,"optionLow":112.3,"bid":129.9,"ask":130.3,"last":125.07,"theta":-1.92,"vega":7.826,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"call","volume":202,"oi":67,"ivRaw":12.132,"delta":0.544,"gamma":0.002,"optionHigh":120.14,"optionLow":110.8,"bid":126.6,"ask":127,"last":120.14,"theta":-1.912,"vega":7.845,"contractSymbol":"SPXW  260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"call","volume":481,"oi":1148,"ivRaw":12.054,"delta":0.536,"gamma":0.002,"optionHigh":123.38,"optionLow":108.5,"bid":123.2,"ask":123.8,"last":123.38,"theta":-1.904,"vega":7.861,"contractSymbol":"SPXW  260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"call","volume":496,"oi":2211,"ivRaw":11.97,"delta":0.528,"gamma":0.002,"optionHigh":120.13,"optionLow":107.43,"bid":120.1,"ask":120.5,"last":120.13,"theta":-1.894,"vega":7.874,"contractSymbol":"SPXW  260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"call","volume":168,"oi":128,"ivRaw":11.895,"delta":0.519,"gamma":0.002,"optionHigh":116.28,"optionLow":102.3,"bid":116.9,"ask":117.3,"last":116.28,"theta":-1.885,"vega":7.884,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"call","volume":64,"oi":144,"ivRaw":11.811,"delta":0.511,"gamma":0.002,"optionHigh":113,"optionLow":110,"bid":113.8,"ask":114.2,"last":112.2,"theta":-1.873,"vega":7.891,"contractSymbol":"SPXW  260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"call","volume":90,"oi":341,"ivRaw":11.731,"delta":0.502,"gamma":0.002,"optionHigh":110.1,"optionLow":100.4,"bid":110.7,"ask":111.1,"last":109.88,"theta":-1.861,"vega":7.893,"contractSymbol":"SPXW  260731C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":250,"ivRaw":11.656,"delta":0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.6,"ask":108,"last":77.26,"theta":-1.849,"vega":7.893,"contractSymbol":"SPXW  260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"call","volume":29,"oi":2556,"ivRaw":11.566,"delta":0.485,"gamma":0.002,"optionHigh":100.45,"optionLow":91.17,"bid":104.6,"ask":105,"last":100.45,"theta":-1.833,"vega":7.888,"contractSymbol":"SPXW  260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"call","volume":2,"oi":342,"ivRaw":11.489,"delta":0.476,"gamma":0.002,"optionHigh":95.2,"optionLow":95.1,"bid":101.6,"ask":102.1,"last":95.2,"theta":-1.819,"vega":7.879,"contractSymbol":"SPXW  260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"call","volume":11,"oi":194,"ivRaw":13.829,"delta":0.475,"gamma":0.001,"optionHigh":97.58,"optionLow":89.64,"bid":98.7,"ask":99.1,"last":97.58,"theta":-2.188,"vega":7.878,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"call","volume":2,"oi":403,"ivRaw":13.751,"delta":0.467,"gamma":0.001,"optionHigh":91.49,"optionLow":88.93,"bid":95.9,"ask":96.3,"last":91.49,"theta":-2.173,"vega":7.867,"contractSymbol":"SPXW  260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"call","volume":10,"oi":864,"ivRaw":13.681,"delta":0.46,"gamma":0.001,"optionHigh":91.82,"optionLow":83.63,"bid":93,"ask":93.4,"last":91.82,"theta":-2.158,"vega":7.854,"contractSymbol":"SPXW  260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"call","volume":8,"oi":239,"ivRaw":13.6,"delta":0.452,"gamma":0.001,"optionHigh":89.73,"optionLow":80.6,"bid":90.2,"ask":90.6,"last":89.73,"theta":-2.14,"vega":7.837,"contractSymbol":"SPXW  260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":25,"type":"call","volume":29,"oi":198,"ivRaw":13.532,"delta":0.445,"gamma":0.001,"optionHigh":84.82,"optionLow":77.6,"bid":87.4,"ask":87.9,"last":84.45,"theta":-2.124,"vega":7.817,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":237,"ivRaw":13.459,"delta":0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.8,"ask":85.2,"last":57.69,"theta":-2.107,"vega":7.794,"contractSymbol":"SPXW  260731C07585000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":42,"ivRaw":12.62,"delta":0.621,"gamma":0.001,"optionHigh":167,"optionLow":167,"bid":168.5,"ask":169,"last":167,"theta":-1.766,"vega":7.963,"contractSymbol":"SPXW  260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"call","volume":4,"oi":52,"ivRaw":12.47,"delta":0.607,"gamma":0.001,"optionHigh":149.44,"optionLow":149.44,"bid":161.2,"ask":161.8,"last":149.44,"theta":-1.764,"vega":8.045,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"call","volume":28,"oi":87,"ivRaw":12.394,"delta":0.6,"gamma":0.001,"optionHigh":150.39,"optionLow":140.49,"bid":157.8,"ask":158.4,"last":150.39,"theta":-1.762,"vega":8.084,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":32,"ivRaw":12.316,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":154.2,"ask":154.8,"last":115.35,"theta":-1.759,"vega":8.12,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":76,"ivRaw":12.167,"delta":0.579,"gamma":0.002,"optionHigh":137.7,"optionLow":137.7,"bid":147.2,"ask":147.8,"last":137.7,"theta":-1.753,"vega":8.185,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"call","volume":5,"oi":92,"ivRaw":12.013,"delta":0.564,"gamma":0.002,"optionHigh":128.43,"optionLow":126.08,"bid":140.4,"ask":141,"last":128.43,"theta":-1.743,"vega":8.241,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":55,"ivRaw":11.86,"delta":0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.9,"ask":134.4,"last":99.5,"theta":-1.731,"vega":8.287,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"call","volume":3,"oi":10,"ivRaw":11.706,"delta":0.533,"gamma":0.002,"optionHigh":122.91,"optionLow":114.91,"bid":127.2,"ask":127.8,"last":122.91,"theta":-1.716,"vega":8.321,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"call","volume":30,"oi":158,"ivRaw":11.631,"delta":0.525,"gamma":0.002,"optionHigh":123.3,"optionLow":110.5,"bid":124,"ask":124.6,"last":122.5,"theta":-1.708,"vega":8.333,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"call","volume":22,"oi":5,"ivRaw":11.552,"delta":0.517,"gamma":0.002,"optionHigh":120.38,"optionLow":107.03,"bid":121,"ask":121.4,"last":120.38,"theta":-1.699,"vega":8.342,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"call","volume":12,"oi":5,"ivRaw":11.4,"delta":0.5,"gamma":0.002,"optionHigh":113.98,"optionLow":105.75,"bid":114.6,"ask":115.2,"last":113.98,"theta":-1.679,"vega":8.349,"contractSymbol":"SPXW  260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"call","volume":25,"oi":206,"ivRaw":11.246,"delta":0.483,"gamma":0.002,"optionHigh":109,"optionLow":96.86,"bid":108.7,"ask":109.2,"last":109,"theta":-1.655,"vega":8.341,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"call","volume":4,"oi":3,"ivRaw":13.65,"delta":0.474,"gamma":0.001,"optionHigh":101.68,"optionLow":99.41,"bid":102.8,"ask":103.2,"last":101.68,"theta":-2.012,"vega":8.332,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"call","volume":19,"oi":13,"ivRaw":13.509,"delta":0.46,"gamma":0.001,"optionHigh":96.38,"optionLow":91.93,"bid":97,"ask":97.5,"last":95.87,"theta":-1.985,"vega":8.307,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"call","volume":26,"oi":174,"ivRaw":13.437,"delta":0.453,"gamma":0.001,"optionHigh":89.13,"optionLow":85.72,"bid":94.2,"ask":94.7,"last":89.13,"theta":-1.971,"vega":8.29,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":2,"ivRaw":13.361,"delta":0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.5,"ask":91.9,"last":71.66,"theta":-1.955,"vega":8.27,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"call","volume":47,"oi":124,"ivRaw":13.083,"delta":0.415,"gamma":0.001,"optionHigh":80.28,"optionLow":71.92,"bid":80.9,"ask":81.4,"last":80.28,"theta":-1.889,"vega":8.16,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"call","volume":481,"oi":137,"ivRaw":12.765,"delta":0.377,"gamma":0.001,"optionHigh":64.68,"optionLow":59.65,"bid":68.7,"ask":69.1,"last":64.3,"theta":-1.796,"vega":7.951,"contractSymbol":"SPXW  260803C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"call","volume":98,"oi":53,"ivRaw":12.461,"delta":0.339,"gamma":0.001,"optionHigh":55.38,"optionLow":52.13,"bid":57.7,"ask":58.1,"last":55.38,"theta":-1.689,"vega":7.658,"contractSymbol":"SPXW  260803C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-03","dte":28,"type":"call","volume":72,"oi":58,"ivRaw":12.185,"delta":0.301,"gamma":0.001,"optionHigh":47.77,"optionLow":43.23,"bid":47.9,"ask":48.3,"last":47.77,"theta":-1.57,"vega":7.284,"contractSymbol":"SPXW  260803C07675000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":1,"ivRaw":12.688,"delta":0.619,"gamma":0.001,"optionHigh":156.7,"optionLow":155,"bid":171.7,"ask":172.2,"last":155.3,"theta":-1.753,"vega":8.117,"contractSymbol":"SPXW  260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":38,"ivRaw":12.539,"delta":0.605,"gamma":0.001,"optionHigh":150.2,"optionLow":147.3,"bid":164.4,"ask":165,"last":147.3,"theta":-1.75,"vega":8.198,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":7,"ivRaw":12.463,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161,"ask":161.4,"last":149.26,"theta":-1.747,"vega":8.235,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":25,"ivRaw":12.385,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.4,"ask":158,"last":120.94,"theta":-1.744,"vega":8.27,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"call","volume":5,"oi":6,"ivRaw":12.243,"delta":0.578,"gamma":0.002,"optionHigh":145,"optionLow":145,"bid":150.5,"ask":151,"last":145,"theta":-1.738,"vega":8.335,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"call","volume":2,"oi":20,"ivRaw":12.09,"delta":0.563,"gamma":0.002,"optionHigh":131.36,"optionLow":131.36,"bid":143.6,"ask":144.2,"last":131.36,"theta":-1.728,"vega":8.39,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":12,"ivRaw":11.938,"delta":0.548,"gamma":0.002,"optionHigh":129,"optionLow":128.7,"bid":137,"ask":137.5,"last":129,"theta":-1.716,"vega":8.434,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":1,"ivRaw":11.786,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.4,"ask":131,"last":105,"theta":-1.702,"vega":8.468,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":40,"ivRaw":11.713,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.3,"ask":127.8,"last":95.66,"theta":-1.694,"vega":8.48,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":11.634,"delta":0.517,"gamma":0.002,"optionHigh":117.9,"optionLow":117.8,"bid":124.1,"ask":124.6,"last":117.9,"theta":-1.685,"vega":8.489,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":15,"ivRaw":11.479,"delta":0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.9,"ask":118.4,"last":85.3,"theta":-1.665,"vega":8.496,"contractSymbol":"SPXW  260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":72,"ivRaw":11.323,"delta":0.484,"gamma":0.002,"optionHigh":102.47,"optionLow":102.47,"bid":111.8,"ask":112.4,"last":102.47,"theta":-1.641,"vega":8.489,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":13.768,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.9,"ask":106.4,"last":75.8,"theta":-1.998,"vega":8.48,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":13.631,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":100.6,"last":71.3,"theta":-1.972,"vega":8.457,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"call","volume":1,"oi":90,"ivRaw":13.562,"delta":0.454,"gamma":0.001,"optionHigh":91.7,"optionLow":91.7,"bid":97.3,"ask":97.8,"last":91.7,"theta":-1.959,"vega":8.441,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.488,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.1,"last":0,"theta":-1.944,"vega":8.422,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"call","volume":1,"oi":40,"ivRaw":13.22,"delta":0.418,"gamma":0.001,"optionHigh":78.84,"optionLow":78.84,"bid":83.9,"ask":84.4,"last":78.84,"theta":-1.882,"vega":8.317,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":30,"ivRaw":12.899,"delta":0.381,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":72.1,"last":55.49,"theta":-1.792,"vega":8.116,"contractSymbol":"SPXW  260804C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"call","volume":3,"oi":24,"ivRaw":12.602,"delta":0.344,"gamma":0.001,"optionHigh":57.1,"optionLow":54.8,"bid":60.5,"ask":61,"last":54.8,"theta":-1.69,"vega":7.836,"contractSymbol":"SPXW  260804C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":12.322,"delta":0.306,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":50.6,"ask":51,"last":38.39,"theta":-1.576,"vega":7.475,"contractSymbol":"SPXW  260804C07675000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.761,"delta":0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.9,"ask":175.4,"last":0,"theta":-1.739,"vega":8.269,"contractSymbol":"SPXW  260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":5,"ivRaw":12.616,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.8,"ask":168.3,"last":137.29,"theta":-1.736,"vega":8.347,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"call","volume":4,"oi":3,"ivRaw":12.542,"delta":0.597,"gamma":0.001,"optionHigh":156.9,"optionLow":156.9,"bid":164.2,"ask":164.8,"last":156.9,"theta":-1.734,"vega":8.384,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"call","volume":15,"oi":5,"ivRaw":12.471,"delta":0.59,"gamma":0.001,"optionHigh":157.84,"optionLow":149.3,"bid":160.7,"ask":161.2,"last":157.84,"theta":-1.732,"vega":8.419,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"call","volume":12,"oi":5,"ivRaw":12.323,"delta":0.576,"gamma":0.001,"optionHigh":147.5,"optionLow":146.9,"bid":153.8,"ask":154.4,"last":146.9,"theta":-1.724,"vega":8.482,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"call","volume":4,"oi":16,"ivRaw":12.171,"delta":0.562,"gamma":0.001,"optionHigh":144.3,"optionLow":138.2,"bid":147,"ask":147.6,"last":144.3,"theta":-1.714,"vega":8.535,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"call","volume":8,"oi":3,"ivRaw":12.026,"delta":0.547,"gamma":0.002,"optionHigh":136.2,"optionLow":129.45,"bid":140.4,"ask":140.9,"last":134.19,"theta":-1.703,"vega":8.579,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":11.876,"delta":0.532,"gamma":0.002,"optionHigh":123.5,"optionLow":122.76,"bid":133.8,"ask":134.3,"last":122.76,"theta":-1.689,"vega":8.612,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"call","volume":1,"oi":39,"ivRaw":11.803,"delta":0.525,"gamma":0.002,"optionHigh":121.82,"optionLow":121.82,"bid":130.6,"ask":131.2,"last":121.82,"theta":-1.681,"vega":8.624,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"call","volume":11,"oi":0,"ivRaw":11.728,"delta":0.517,"gamma":0.002,"optionHigh":121.8,"optionLow":118.4,"bid":127.5,"ask":128,"last":121.8,"theta":-1.673,"vega":8.633,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"call","volume":25,"oi":10,"ivRaw":11.574,"delta":0.501,"gamma":0.002,"optionHigh":116,"optionLow":112.15,"bid":121.2,"ask":121.8,"last":115.5,"theta":-1.653,"vega":8.641,"contractSymbol":"SPXW  260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"call","volume":26,"oi":35,"ivRaw":11.42,"delta":0.485,"gamma":0.002,"optionHigh":110.05,"optionLow":102.9,"bid":115.1,"ask":115.7,"last":108.93,"theta":-1.63,"vega":8.634,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":13.913,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":109.7,"last":109.45,"theta":-1.988,"vega":8.626,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":2,"ivRaw":13.706,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.6,"ask":101.1,"last":69.5,"theta":-1.95,"vega":8.589,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"call","volume":11,"oi":10,"ivRaw":13.37,"delta":0.421,"gamma":0.001,"optionHigh":85.3,"optionLow":75.8,"bid":87.2,"ask":87.7,"last":85.3,"theta":-1.876,"vega":8.471,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"call","volume":3,"oi":9,"ivRaw":13.064,"delta":0.385,"gamma":0.001,"optionHigh":74.33,"optionLow":67.58,"bid":74.8,"ask":75.3,"last":74.33,"theta":-1.792,"vega":8.28,"contractSymbol":"SPXW  260805C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"call","volume":14,"oi":77,"ivRaw":12.76,"delta":0.349,"gamma":0.001,"optionHigh":63.13,"optionLow":58.7,"bid":63.5,"ask":64,"last":63.13,"theta":-1.693,"vega":8.011,"contractSymbol":"SPXW  260805C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"call","volume":12,"oi":5,"ivRaw":12.49,"delta":0.312,"gamma":0.001,"optionHigh":51.48,"optionLow":49,"bid":53.4,"ask":53.9,"last":51.39,"theta":-1.585,"vega":7.666,"contractSymbol":"SPXW  260805C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"call","volume":11,"oi":31,"ivRaw":12.236,"delta":0.277,"gamma":0.001,"optionHigh":42.55,"optionLow":37.45,"bid":44.5,"ask":44.9,"last":42.55,"theta":-1.468,"vega":7.249,"contractSymbol":"SPXW  260805C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-05","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":12.002,"delta":0.242,"gamma":0.001,"optionHigh":32.48,"optionLow":30.6,"bid":36.7,"ask":37.1,"last":30.6,"theta":-1.343,"vega":6.769,"contractSymbol":"SPXW  260805C07725000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.831,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.1,"ask":178.6,"last":0,"theta":-1.726,"vega":8.417,"contractSymbol":"SPXW  260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.695,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171,"ask":171.6,"last":0,"theta":-1.724,"vega":8.495,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"call","volume":132,"oi":4,"ivRaw":12.616,"delta":0.595,"gamma":0.001,"optionHigh":154.36,"optionLow":154.33,"bid":167.5,"ask":168,"last":154.36,"theta":-1.721,"vega":8.53,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.545,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164,"ask":164.6,"last":0,"theta":-1.718,"vega":8.564,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.403,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.1,"ask":157.6,"last":0,"theta":-1.711,"vega":8.626,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"call","volume":12,"oi":6,"ivRaw":12.258,"delta":0.561,"gamma":0.001,"optionHigh":141.4,"optionLow":137.94,"bid":150.2,"ask":150.8,"last":141.4,"theta":-1.702,"vega":8.679,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.108,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.6,"ask":144.2,"last":0,"theta":-1.69,"vega":8.722,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"call","volume":12,"oi":0,"ivRaw":11.966,"delta":0.532,"gamma":0.002,"optionHigh":128.67,"optionLow":125.47,"bid":137,"ask":137.6,"last":128.67,"theta":-1.677,"vega":8.754,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":8,"ivRaw":11.894,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.9,"ask":134.4,"last":105.44,"theta":-1.669,"vega":8.766,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":11.82,"delta":0.517,"gamma":0.002,"optionHigh":125.5,"optionLow":125.3,"bid":130.7,"ask":131.3,"last":125.4,"theta":-1.661,"vega":8.775,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.668,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":125,"last":0,"theta":-1.642,"vega":8.783,"contractSymbol":"SPXW  260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":3,"ivRaw":11.518,"delta":0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":118.9,"last":125.53,"theta":-1.619,"vega":8.777,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":13.848,"delta":0.458,"gamma":0.001,"optionHigh":93.37,"optionLow":93.37,"bid":103.9,"ask":104.4,"last":93.37,"theta":-1.941,"vega":8.734,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":24,"ivRaw":13.518,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":90.9,"last":86.47,"theta":-1.871,"vega":8.622,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":59,"ivRaw":13.213,"delta":0.389,"gamma":0.001,"optionHigh":75.33,"optionLow":75.33,"bid":77.9,"ask":78.4,"last":75.33,"theta":-1.79,"vega":8.439,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":15,"ivRaw":12.915,"delta":0.353,"gamma":0.001,"optionHigh":64.23,"optionLow":64.23,"bid":66.5,"ask":67,"last":64.23,"theta":-1.696,"vega":8.181,"contractSymbol":"SPXW  260806C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":27,"ivRaw":12.647,"delta":0.318,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.3,"ask":56.8,"last":39.48,"theta":-1.593,"vega":7.851,"contractSymbol":"SPXW  260806C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"call","volume":14,"oi":38,"ivRaw":12.397,"delta":0.283,"gamma":0.001,"optionHigh":47.1,"optionLow":40.7,"bid":47.2,"ask":47.6,"last":47.1,"theta":-1.48,"vega":7.45,"contractSymbol":"SPXW  260806C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"call","volume":4,"oi":21,"ivRaw":12.171,"delta":0.249,"gamma":0.001,"optionHigh":35.17,"optionLow":33.5,"bid":39.2,"ask":39.6,"last":35.17,"theta":-1.362,"vega":6.987,"contractSymbol":"SPXW  260806C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.965,"delta":0.217,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":32.2,"ask":32.6,"last":0,"theta":-1.239,"vega":6.474,"contractSymbol":"SPXW  260806C07750000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":14,"ivRaw":12.573,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162,"ask":162.6,"last":151.1,"theta":-1.739,"vega":8.763,"contractSymbol":"SPXW  260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.498,"delta":0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.2,"last":0,"theta":-1.734,"vega":8.79,"contractSymbol":"SPXW  260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"call","volume":13,"oi":281,"ivRaw":12.43,"delta":0.562,"gamma":0.001,"optionHigh":148,"optionLow":139,"bid":155.2,"ask":155.8,"last":148,"theta":-1.729,"vega":8.815,"contractSymbol":"SPXW  260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"call","volume":1,"oi":0,"ivRaw":12.354,"delta":0.556,"gamma":0.001,"optionHigh":145.62,"optionLow":145.62,"bid":151.8,"ask":152.4,"last":145.62,"theta":-1.723,"vega":8.838,"contractSymbol":"SPXW  260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":53,"ivRaw":12.284,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.6,"ask":149.1,"last":122.93,"theta":-1.717,"vega":8.859,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.211,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.2,"ask":145.8,"last":0,"theta":-1.711,"vega":8.877,"contractSymbol":"SPXW  260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"call","volume":32,"oi":60,"ivRaw":12.14,"delta":0.534,"gamma":0.001,"optionHigh":141.41,"optionLow":131.47,"bid":142.1,"ask":142.6,"last":140.1,"theta":-1.703,"vega":8.892,"contractSymbol":"SPXW  260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"call","volume":7,"oi":14,"ivRaw":12.064,"delta":0.527,"gamma":0.001,"optionHigh":132.1,"optionLow":127.88,"bid":138.8,"ask":139.4,"last":132.1,"theta":-1.695,"vega":8.904,"contractSymbol":"SPXW  260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"call","volume":31,"oi":46,"ivRaw":11.991,"delta":0.52,"gamma":0.001,"optionHigh":136,"optionLow":125.34,"bid":135.7,"ask":136.1,"last":136,"theta":-1.687,"vega":8.914,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"call","volume":1,"oi":0,"ivRaw":11.922,"delta":0.512,"gamma":0.001,"optionHigh":131.84,"optionLow":131.84,"bid":132.5,"ask":133,"last":131.84,"theta":-1.678,"vega":8.921,"contractSymbol":"SPXW  260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"call","volume":5,"oi":217,"ivRaw":11.852,"delta":0.505,"gamma":0.002,"optionHigh":121.25,"optionLow":121.25,"bid":129.4,"ask":130,"last":121.25,"theta":-1.669,"vega":8.924,"contractSymbol":"SPXW  260807C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":11.776,"delta":0.497,"gamma":0.002,"optionHigh":121.23,"optionLow":121.23,"bid":126.2,"ask":126.8,"last":121.23,"theta":-1.658,"vega":8.924,"contractSymbol":"SPXW  260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"call","volume":39,"oi":542,"ivRaw":11.695,"delta":0.489,"gamma":0.002,"optionHigh":123.02,"optionLow":110.98,"bid":123.3,"ask":123.8,"last":123.02,"theta":-1.646,"vega":8.922,"contractSymbol":"SPXW  260807C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"call","volume":1,"oi":34,"ivRaw":11.553,"delta":0.474,"gamma":0.002,"optionHigh":116.09,"optionLow":116.09,"bid":117.3,"ask":117.8,"last":116.09,"theta":-1.623,"vega":8.905,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"call","volume":20,"oi":58,"ivRaw":14.15,"delta":0.469,"gamma":0.001,"optionHigh":110.6,"optionLow":104.82,"bid":111.5,"ask":112,"last":110.6,"theta":-1.983,"vega":8.897,"contractSymbol":"SPXW  260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"call","volume":18,"oi":120,"ivRaw":14.076,"delta":0.462,"gamma":0.001,"optionHigh":108.23,"optionLow":97.28,"bid":108.7,"ask":109.2,"last":108.23,"theta":-1.969,"vega":8.885,"contractSymbol":"SPXW  260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":15,"ivRaw":14.015,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.9,"ask":106.4,"last":112.76,"theta":-1.958,"vega":8.87,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":123,"ivRaw":13.883,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.4,"ask":100.9,"last":73.9,"theta":-1.93,"vega":8.832,"contractSymbol":"SPXW  260807C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-07","dte":32,"type":"call","volume":11,"oi":2190,"ivRaw":13.751,"delta":0.429,"gamma":0.001,"optionHigh":92.04,"optionLow":82.66,"bid":95.1,"ask":95.5,"last":92.04,"theta":-1.901,"vega":8.783,"contractSymbol":"SPXW  260807C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":134,"ivRaw":13.626,"delta":0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.9,"ask":90.3,"last":65.4,"theta":-1.871,"vega":8.724,"contractSymbol":"SPXW  260807C07610000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.838,"delta":0.763,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":308.2,"ask":314.2,"last":0,"theta":-1.5,"vega":7.224,"contractSymbol":"SPXW  260810C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.508,"delta":0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":288,"ask":293.4,"last":0,"theta":-1.532,"vega":7.531,"contractSymbol":"SPXW  260810C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.178,"delta":0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":267.5,"ask":272.9,"last":0,"theta":-1.559,"vega":7.833,"contractSymbol":"SPXW  260810C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.848,"delta":0.7,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":247.6,"ask":252.8,"last":0,"theta":-1.582,"vega":8.127,"contractSymbol":"SPXW  260810C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"call","volume":3,"oi":0,"ivRaw":13.513,"delta":0.676,"gamma":0.001,"optionHigh":226.8,"optionLow":226.8,"bid":230.9,"ask":231.4,"last":226.8,"theta":-1.599,"vega":8.406,"contractSymbol":"SPXW  260810C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.167,"delta":0.65,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.8,"ask":212.4,"last":0,"theta":-1.607,"vega":8.663,"contractSymbol":"SPXW  260810C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":12.827,"delta":0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.4,"ask":194,"last":154.28,"theta":-1.609,"vega":8.893,"contractSymbol":"SPXW  260810C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":20,"ivRaw":12.479,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.6,"ask":176.2,"last":154.13,"theta":-1.6,"vega":9.084,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":16,"ivRaw":12.13,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.4,"ask":159,"last":136.86,"theta":-1.581,"vega":9.228,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"call","volume":6,"oi":6,"ivRaw":11.781,"delta":0.524,"gamma":0.001,"optionHigh":140.73,"optionLow":131.23,"bid":142.2,"ask":142.8,"last":140.73,"theta":-1.551,"vega":9.312,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"call","volume":11,"oi":9,"ivRaw":11.424,"delta":0.487,"gamma":0.001,"optionHigh":125.28,"optionLow":112.77,"bid":126.6,"ask":127.2,"last":125.28,"theta":-1.507,"vega":9.324,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"call","volume":4,"oi":12,"ivRaw":13.938,"delta":0.461,"gamma":0.001,"optionHigh":111.63,"optionLow":105.5,"bid":112,"ask":112.6,"last":111.63,"theta":-1.835,"vega":9.285,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"call","volume":2,"oi":22,"ivRaw":13.614,"delta":0.429,"gamma":0.001,"optionHigh":93.71,"optionLow":93.71,"bid":98.4,"ask":98.9,"last":93.71,"theta":-1.773,"vega":9.182,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"call","volume":2,"oi":24,"ivRaw":13.322,"delta":0.396,"gamma":0.001,"optionHigh":80.08,"optionLow":80.08,"bid":85.7,"ask":86.2,"last":80.08,"theta":-1.704,"vega":9.014,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"call","volume":4,"oi":8,"ivRaw":13.042,"delta":0.363,"gamma":0.001,"optionHigh":70.21,"optionLow":68.9,"bid":74.1,"ask":74.6,"last":70.21,"theta":-1.624,"vega":8.776,"contractSymbol":"SPXW  260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"call","volume":2,"oi":53,"ivRaw":12.776,"delta":0.33,"gamma":0.001,"optionHigh":60.62,"optionLow":60.62,"bid":63.5,"ask":64,"last":60.62,"theta":-1.535,"vega":8.468,"contractSymbol":"SPXW  260810C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"call","volume":1,"oi":137,"ivRaw":12.533,"delta":0.297,"gamma":0.001,"optionHigh":49.89,"optionLow":49.89,"bid":54,"ask":54.4,"last":49.89,"theta":-1.438,"vega":8.094,"contractSymbol":"SPXW  260810C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":52,"ivRaw":12.305,"delta":0.265,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":45.5,"ask":45.9,"last":31.35,"theta":-1.335,"vega":7.657,"contractSymbol":"SPXW  260810C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"call","volume":3,"oi":8,"ivRaw":12.1,"delta":0.234,"gamma":0.001,"optionHigh":34.89,"optionLow":33.54,"bid":38,"ask":38.4,"last":34.3,"theta":-1.228,"vega":7.169,"contractSymbol":"SPXW  260810C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":2,"ivRaw":11.914,"delta":0.205,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":31.5,"ask":31.9,"last":22.95,"theta":-1.119,"vega":6.638,"contractSymbol":"SPXW  260810C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.888,"delta":0.759,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":310.9,"ask":316.8,"last":0,"theta":-1.497,"vega":7.387,"contractSymbol":"SPXW  260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.559,"delta":0.74,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":290.6,"ask":296,"last":0,"theta":-1.526,"vega":7.69,"contractSymbol":"SPXW  260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.23,"delta":0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":270.3,"ask":275.6,"last":0,"theta":-1.551,"vega":7.989,"contractSymbol":"SPXW  260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.901,"delta":0.697,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.4,"ask":255.6,"last":0,"theta":-1.573,"vega":8.279,"contractSymbol":"SPXW  260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.563,"delta":0.673,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.7,"ask":234.2,"last":0,"theta":-1.587,"vega":8.554,"contractSymbol":"SPXW  260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":13.226,"delta":0.647,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":214.6,"ask":215.2,"last":158.85,"theta":-1.595,"vega":8.807,"contractSymbol":"SPXW  260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.89,"delta":0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.2,"ask":196.8,"last":0,"theta":-1.596,"vega":9.033,"contractSymbol":"SPXW  260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":12.541,"delta":0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.4,"ask":179,"last":145.4,"theta":-1.586,"vega":9.221,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.194,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.4,"ask":162,"last":0,"theta":-1.567,"vega":9.362,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"call","volume":4,"oi":0,"ivRaw":11.847,"delta":0.523,"gamma":0.001,"optionHigh":132.9,"optionLow":132.2,"bid":145.1,"ask":145.6,"last":132.9,"theta":-1.537,"vega":9.444,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":20,"ivRaw":11.495,"delta":0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.5,"ask":130.2,"last":98.59,"theta":-1.494,"vega":9.456,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":14.049,"delta":0.463,"gamma":0.001,"optionHigh":113.71,"optionLow":113.71,"bid":114.9,"ask":115.4,"last":113.71,"theta":-1.824,"vega":9.419,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.738,"delta":0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.2,"ask":101.7,"last":0,"theta":-1.765,"vega":9.32,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":13.445,"delta":0.399,"gamma":0.001,"optionHigh":87.47,"optionLow":87.47,"bid":88.5,"ask":89,"last":87.47,"theta":-1.698,"vega":9.157,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":21,"ivRaw":13.166,"delta":0.367,"gamma":0.001,"optionHigh":71.3,"optionLow":71.3,"bid":76.8,"ask":77.3,"last":71.3,"theta":-1.621,"vega":8.927,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":8,"ivRaw":12.902,"delta":0.334,"gamma":0.001,"optionHigh":65,"optionLow":65,"bid":66.1,"ask":66.6,"last":65,"theta":-1.535,"vega":8.629,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":8,"ivRaw":12.664,"delta":0.302,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.4,"ask":56.9,"last":38.8,"theta":-1.443,"vega":8.267,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":21,"ivRaw":12.436,"delta":0.27,"gamma":0.001,"optionHigh":46.47,"optionLow":43.08,"bid":47.8,"ask":48.3,"last":46.47,"theta":-1.344,"vega":7.843,"contractSymbol":"SPXW  260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":1,"ivRaw":12.227,"delta":0.24,"gamma":0.001,"optionHigh":39.07,"optionLow":35.92,"bid":40.2,"ask":40.6,"last":39.07,"theta":-1.24,"vega":7.366,"contractSymbol":"SPXW  260811C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.044,"delta":0.211,"gamma":0.001,"optionHigh":29.77,"optionLow":29.77,"bid":33.5,"ask":33.9,"last":29.77,"theta":-1.135,"vega":6.848,"contractSymbol":"SPXW  260811C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":15.001,"delta":0.755,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":307.2,"ask":324.5,"last":0,"theta":-1.505,"vega":7.559,"contractSymbol":"SPXW  260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.678,"delta":0.736,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":286.9,"ask":304.3,"last":0,"theta":-1.533,"vega":7.859,"contractSymbol":"SPXW  260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.354,"delta":0.715,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":266.6,"ask":285.1,"last":0,"theta":-1.557,"vega":8.153,"contractSymbol":"SPXW  260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.026,"delta":0.693,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":246.7,"ask":265.9,"last":0,"theta":-1.576,"vega":8.437,"contractSymbol":"SPXW  260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.694,"delta":0.67,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":237.2,"ask":237.8,"last":0,"theta":-1.589,"vega":8.706,"contractSymbol":"SPXW  260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.358,"delta":0.644,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.3,"ask":218.8,"last":0,"theta":-1.596,"vega":8.954,"contractSymbol":"SPXW  260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.025,"delta":0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.8,"ask":200.5,"last":0,"theta":-1.596,"vega":9.173,"contractSymbol":"SPXW  260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.686,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.2,"ask":182.8,"last":0,"theta":-1.586,"vega":9.356,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.339,"delta":0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165,"ask":165.8,"last":0,"theta":-1.567,"vega":9.493,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.994,"delta":0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.8,"ask":149.4,"last":0,"theta":-1.537,"vega":9.574,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.647,"delta":0.488,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.3,"ask":133.9,"last":0,"theta":-1.495,"vega":9.586,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.252,"delta":0.464,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.7,"ask":119.2,"last":0,"theta":-1.827,"vega":9.552,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"call","volume":10,"oi":0,"ivRaw":13.945,"delta":0.434,"gamma":0.001,"optionHigh":100.2,"optionLow":99.5,"bid":104.9,"ask":105.5,"last":99.6,"theta":-1.771,"vega":9.458,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.653,"delta":0.402,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":92.7,"last":0,"theta":-1.705,"vega":9.303,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.381,"delta":0.371,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":80.9,"last":0,"theta":-1.632,"vega":9.085,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.123,"delta":0.339,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.1,"last":0,"theta":-1.551,"vega":8.801,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"call","volume":2,"oi":0,"ivRaw":12.881,"delta":0.308,"gamma":0.001,"optionHigh":57.9,"optionLow":53.67,"bid":59.8,"ask":60.3,"last":57.9,"theta":-1.462,"vega":8.455,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":12.658,"delta":0.277,"gamma":0.001,"optionHigh":49.3,"optionLow":49.3,"bid":51,"ask":51.5,"last":49.3,"theta":-1.367,"vega":8.049,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.457,"delta":0.247,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":43.1,"ask":43.6,"last":0,"theta":-1.268,"vega":7.593,"contractSymbol":"SPXW  260812C07750000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"call","volume":15,"oi":0,"ivRaw":12.102,"delta":0.192,"gamma":0.001,"optionHigh":28.6,"optionLow":28.6,"bid":30.2,"ask":30.6,"last":28.6,"theta":-1.063,"vega":6.561,"contractSymbol":"SPXW  260812C07800000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":13,"ivRaw":13.006,"delta":0.603,"gamma":0.001,"optionHigh":182.18,"optionLow":182.18,"bid":198.8,"ask":199.4,"last":182.18,"theta":-1.575,"vega":9.514,"contractSymbol":"SPXW  260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":22,"ivRaw":12.872,"delta":0.592,"gamma":0.001,"optionHigh":189.77,"optionLow":189.77,"bid":191.8,"ask":192.4,"last":189.77,"theta":-1.571,"vega":9.584,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":37,"ivRaw":12.795,"delta":0.586,"gamma":0.001,"optionHigh":186.32,"optionLow":186.32,"bid":188.3,"ask":188.8,"last":186.32,"theta":-1.567,"vega":9.616,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"call","volume":20,"oi":79,"ivRaw":12.737,"delta":0.58,"gamma":0.001,"optionHigh":180.13,"optionLow":180.13,"bid":184.9,"ask":185.4,"last":180.13,"theta":-1.565,"vega":9.647,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":11,"ivRaw":12.606,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178,"ask":178.6,"last":161.35,"theta":-1.558,"vega":9.702,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":250,"ivRaw":12.463,"delta":0.556,"gamma":0.001,"optionHigh":169.8,"optionLow":169.8,"bid":171.3,"ask":171.8,"last":169.8,"theta":-1.548,"vega":9.749,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":2,"ivRaw":12.328,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.7,"ask":165.2,"last":130.72,"theta":-1.537,"vega":9.788,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":413,"ivRaw":12.195,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.2,"ask":158.8,"last":117.03,"theta":-1.526,"vega":9.818,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"call","volume":2,"oi":78,"ivRaw":12.125,"delta":0.524,"gamma":0.001,"optionHigh":150.86,"optionLow":148.23,"bid":155,"ask":155.5,"last":150.86,"theta":-1.519,"vega":9.829,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":13,"ivRaw":12.064,"delta":0.517,"gamma":0.001,"optionHigh":144.21,"optionLow":144.21,"bid":151.8,"ask":152.4,"last":144.21,"theta":-1.513,"vega":9.837,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":521,"ivRaw":11.926,"delta":0.503,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.5,"ask":146,"last":123.1,"theta":-1.497,"vega":9.845,"contractSymbol":"SPXW  260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"call","volume":55,"oi":1043,"ivRaw":11.782,"delta":0.489,"gamma":0.001,"optionHigh":138.4,"optionLow":130.91,"bid":139.4,"ask":139.9,"last":138.4,"theta":-1.478,"vega":9.842,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"call","volume":130,"oi":21,"ivRaw":11.648,"delta":0.475,"gamma":0.001,"optionHigh":125.84,"optionLow":125.74,"bid":133.4,"ask":134,"last":125.79,"theta":-1.459,"vega":9.827,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":7,"ivRaw":14.537,"delta":0.473,"gamma":0.001,"optionHigh":117.13,"optionLow":117.13,"bid":127.6,"ask":128.1,"last":117.13,"theta":-1.823,"vega":9.823,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":40,"ivRaw":14.471,"delta":0.467,"gamma":0.001,"optionHigh":117.48,"optionLow":117.48,"bid":124.7,"ask":125.2,"last":117.48,"theta":-1.813,"vega":9.812,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":18,"ivRaw":14.413,"delta":0.461,"gamma":0.001,"optionHigh":114.68,"optionLow":114.68,"bid":121.8,"ask":122.3,"last":114.68,"theta":-1.803,"vega":9.799,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":8,"ivRaw":14.287,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":116.8,"last":117.93,"theta":-1.782,"vega":9.767,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"call","volume":2,"oi":583,"ivRaw":14.164,"delta":0.438,"gamma":0.001,"optionHigh":105.09,"optionLow":104.53,"bid":110.8,"ask":111.3,"last":104.53,"theta":-1.759,"vega":9.725,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"call","volume":15,"oi":0,"ivRaw":14.049,"delta":0.426,"gamma":0.001,"optionHigh":104.84,"optionLow":94.72,"bid":105.5,"ask":106,"last":104.15,"theta":-1.736,"vega":9.675,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":39,"type":"call","volume":17,"oi":0,"ivRaw":13.936,"delta":0.414,"gamma":0.001,"optionHigh":99.74,"optionLow":91.99,"bid":100.4,"ask":100.9,"last":99.05,"theta":-1.711,"vega":9.615,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-06","dte":0,"type":"put","volume":20636,"oi":657,"ivRaw":17.789,"delta":-0.052,"gamma":0.004,"optionHigh":11.9,"optionLow":0.55,"bid":0.55,"ask":0.6,"last":0.6,"theta":-0.625,"vega":0.171,"contractSymbol":"SPXW  260706P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"put","volume":20465,"oi":514,"ivRaw":16.522,"delta":-0.059,"gamma":0.004,"optionHigh":13.52,"optionLow":0.6,"bid":0.65,"ask":0.7,"last":0.65,"theta":-0.675,"vega":0.189,"contractSymbol":"SPXW  260706P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"put","volume":51933,"oi":2219,"ivRaw":15.532,"delta":-0.072,"gamma":0.005,"optionHigh":15.7,"optionLow":0.7,"bid":0.75,"ask":0.8,"last":0.77,"theta":-0.8,"vega":0.221,"contractSymbol":"SPXW  260706P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"put","volume":26800,"oi":453,"ivRaw":14.388,"delta":-0.087,"gamma":0.007,"optionHigh":18.2,"optionLow":0.87,"bid":0.85,"ask":0.9,"last":0.9,"theta":-0.925,"vega":0.254,"contractSymbol":"SPXW  260706P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"put","volume":36010,"oi":411,"ivRaw":13.433,"delta":-0.11,"gamma":0.009,"optionHigh":20.5,"optionLow":1.05,"bid":1.05,"ask":1.1,"last":1.07,"theta":-1.15,"vega":0.303,"contractSymbol":"SPXW  260706P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"put","volume":38191,"oi":271,"ivRaw":12.377,"delta":-0.14,"gamma":0.011,"optionHigh":23.5,"optionLow":1.3,"bid":1.35,"ask":1.4,"last":1.37,"theta":-1.423,"vega":0.359,"contractSymbol":"SPXW  260706P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"put","volume":43819,"oi":328,"ivRaw":11.581,"delta":-0.188,"gamma":0.014,"optionHigh":26.65,"optionLow":1.75,"bid":1.8,"ask":1.85,"last":1.82,"theta":-1.924,"vega":0.434,"contractSymbol":"SPXW  260706P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"put","volume":38832,"oi":1167,"ivRaw":10.748,"delta":-0.253,"gamma":0.018,"optionHigh":29.65,"optionLow":2.39,"bid":2.45,"ask":2.5,"last":2.5,"theta":-2.625,"vega":0.515,"contractSymbol":"SPXW  260706P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"put","volume":29966,"oi":544,"ivRaw":10.1,"delta":-0.344,"gamma":0.023,"optionHigh":33.69,"optionLow":3.4,"bid":3.4,"ask":3.6,"last":3.4,"theta":-3.75,"vega":0.594,"contractSymbol":"SPXW  260706P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"put","volume":18331,"oi":211,"ivRaw":9.449,"delta":-0.46,"gamma":0.026,"optionHigh":37.45,"optionLow":4.89,"bid":5,"ask":5.1,"last":5.1,"theta":-5.348,"vega":0.64,"contractSymbol":"SPXW  260706P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"put","volume":10266,"oi":200,"ivRaw":9.206,"delta":-0.592,"gamma":0.026,"optionHigh":40.71,"optionLow":7.1,"bid":7.2,"ask":7.3,"last":7.2,"theta":-5.496,"vega":0.626,"contractSymbol":"SPXW  260706P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"put","volume":4373,"oi":114,"ivRaw":8.877,"delta":-0.722,"gamma":0.023,"optionHigh":46.2,"optionLow":10,"bid":10.2,"ask":10.4,"last":10.3,"theta":-3.596,"vega":0.541,"contractSymbol":"SPXW  260706P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"put","volume":6698,"oi":1830,"ivRaw":8.728,"delta":-0.83,"gamma":0.018,"optionHigh":50.9,"optionLow":13.7,"bid":14,"ask":14.2,"last":14.1,"theta":-2.421,"vega":0.408,"contractSymbol":"SPXW  260706P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"put","volume":1388,"oi":109,"ivRaw":8.899,"delta":-0.9,"gamma":0.012,"optionHigh":53.7,"optionLow":18,"bid":18.3,"ask":18.5,"last":18.6,"theta":-1.821,"vega":0.282,"contractSymbol":"SPXW  260706P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"put","volume":1276,"oi":167,"ivRaw":9.265,"delta":-0.941,"gamma":0.008,"optionHigh":56.6,"optionLow":22.65,"bid":22.9,"ask":23.2,"last":23,"theta":-1.521,"vega":0.189,"contractSymbol":"SPXW  260706P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"put","volume":454,"oi":64,"ivRaw":9.782,"delta":-0.964,"gamma":0.005,"optionHigh":62.2,"optionLow":27.7,"bid":27.7,"ask":28.1,"last":29,"theta":-1.371,"vega":0.127,"contractSymbol":"SPXW  260706P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"put","volume":296,"oi":141,"ivRaw":10.705,"delta":-0.973,"gamma":0.004,"optionHigh":66.21,"optionLow":32.73,"bid":32.7,"ask":33,"last":33.29,"theta":-1.321,"vega":0.099,"contractSymbol":"SPXW  260706P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"put","volume":274,"oi":168,"ivRaw":11.418,"delta":-0.981,"gamma":0.002,"optionHigh":70.9,"optionLow":38.5,"bid":37.5,"ask":38,"last":38.5,"theta":-1.271,"vega":0.074,"contractSymbol":"SPXW  260706P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-06","dte":0,"type":"put","volume":74,"oi":106,"ivRaw":12.668,"delta":-0.983,"gamma":0.002,"optionHigh":70.72,"optionLow":43,"bid":42.4,"ask":43,"last":43.27,"theta":-1.271,"vega":0.068,"contractSymbol":"SPXW  260706P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-06","dte":0,"type":"put","volume":46,"oi":6,"ivRaw":12.976,"delta":-0.989,"gamma":0.001,"optionHigh":74.92,"optionLow":49.35,"bid":47.4,"ask":48,"last":49.35,"theta":-1.221,"vega":0.045,"contractSymbol":"SPXW  260706P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":1,"type":"put","volume":703,"oi":233,"ivRaw":12.015,"delta":-0.182,"gamma":0.005,"optionHigh":20,"optionLow":5,"bid":4.9,"ask":5.1,"last":5.12,"theta":-5.052,"vega":1.127,"contractSymbol":"SPXW  260707P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"put","volume":803,"oi":365,"ivRaw":11.695,"delta":-0.203,"gamma":0.006,"optionHigh":20.8,"optionLow":5.7,"bid":5.5,"ask":5.7,"last":5.75,"theta":-5.618,"vega":1.204,"contractSymbol":"SPXW  260707P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"put","volume":2341,"oi":1842,"ivRaw":11.425,"delta":-0.228,"gamma":0.006,"optionHigh":23.5,"optionLow":6.25,"bid":6.2,"ask":6.4,"last":6.3,"theta":-6.305,"vega":1.287,"contractSymbol":"SPXW  260707P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"put","volume":1188,"oi":148,"ivRaw":11.15,"delta":-0.255,"gamma":0.007,"optionHigh":25.5,"optionLow":7,"bid":7,"ask":7.2,"last":7.14,"theta":-7.049,"vega":1.368,"contractSymbol":"SPXW  260707P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"put","volume":1322,"oi":123,"ivRaw":10.859,"delta":-0.285,"gamma":0.007,"optionHigh":27.9,"optionLow":8.04,"bid":8,"ask":8.1,"last":8.09,"theta":-7.813,"vega":1.447,"contractSymbol":"SPXW  260707P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"put","volume":1389,"oi":90,"ivRaw":10.61,"delta":-0.319,"gamma":0.008,"optionHigh":30.3,"optionLow":9.1,"bid":9.1,"ask":9.2,"last":9.1,"theta":-8.643,"vega":1.522,"contractSymbol":"SPXW  260707P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"put","volume":2799,"oi":154,"ivRaw":10.322,"delta":-0.356,"gamma":0.008,"optionHigh":33,"optionLow":10.3,"bid":10.3,"ask":10.5,"last":10.5,"theta":-9.387,"vega":1.588,"contractSymbol":"SPXW  260707P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"put","volume":1911,"oi":102,"ivRaw":10.048,"delta":-0.397,"gamma":0.009,"optionHigh":31.7,"optionLow":11.73,"bid":11.7,"ask":11.9,"last":11.91,"theta":-10.04,"vega":1.643,"contractSymbol":"SPXW  260707P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"put","volume":1522,"oi":214,"ivRaw":9.804,"delta":-0.441,"gamma":0.009,"optionHigh":32.7,"optionLow":13.4,"bid":13.4,"ask":13.6,"last":13.9,"theta":-10.522,"vega":1.681,"contractSymbol":"SPXW  260707P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"put","volume":1205,"oi":82,"ivRaw":9.608,"delta":-0.488,"gamma":0.01,"optionHigh":39.4,"optionLow":15.3,"bid":15.3,"ask":15.5,"last":15.4,"theta":-10.761,"vega":1.699,"contractSymbol":"SPXW  260707P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"put","volume":422,"oi":62,"ivRaw":9.905,"delta":-0.536,"gamma":0.009,"optionHigh":39.54,"optionLow":17.7,"bid":17.5,"ask":17.7,"last":17.9,"theta":-11.137,"vega":1.693,"contractSymbol":"SPXW  260707P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"put","volume":185,"oi":50,"ivRaw":9.75,"delta":-0.584,"gamma":0.009,"optionHigh":48.8,"optionLow":20,"bid":19.9,"ask":20.1,"last":20,"theta":-10.656,"vega":1.662,"contractSymbol":"SPXW  260707P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"put","volume":942,"oi":628,"ivRaw":9.567,"delta":-0.632,"gamma":0.009,"optionHigh":52,"optionLow":22.6,"bid":22.7,"ask":22.9,"last":22.8,"theta":-9.806,"vega":1.605,"contractSymbol":"SPXW  260707P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"put","volume":81,"oi":62,"ivRaw":9.412,"delta":-0.68,"gamma":0.009,"optionHigh":49.29,"optionLow":25.6,"bid":25.7,"ask":25.9,"last":25.9,"theta":-8.736,"vega":1.523,"contractSymbol":"SPXW  260707P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"put","volume":24,"oi":53,"ivRaw":9.292,"delta":-0.726,"gamma":0.008,"optionHigh":41.02,"optionLow":29.4,"bid":28.3,"ask":29.7,"last":29.4,"theta":-7.584,"vega":1.419,"contractSymbol":"SPXW  260707P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"put","volume":5,"oi":17,"ivRaw":9.183,"delta":-0.769,"gamma":0.008,"optionHigh":37.7,"optionLow":33,"bid":31.7,"ask":33.3,"last":33,"theta":-6.435,"vega":1.297,"contractSymbol":"SPXW  260707P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"put","volume":9,"oi":63,"ivRaw":9.101,"delta":-0.808,"gamma":0.007,"optionHigh":61.66,"optionLow":36.81,"bid":35.5,"ask":37.1,"last":36.81,"theta":-5.399,"vega":1.163,"contractSymbol":"SPXW  260707P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"put","volume":51,"oi":82,"ivRaw":9.071,"delta":-0.842,"gamma":0.006,"optionHigh":64.9,"optionLow":42,"bid":39.7,"ask":41.2,"last":42,"theta":-4.542,"vega":1.028,"contractSymbol":"SPXW  260707P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-07","dte":1,"type":"put","volume":8,"oi":128,"ivRaw":8.999,"delta":-0.873,"gamma":0.005,"optionHigh":56.61,"optionLow":45.09,"bid":44,"ask":45.5,"last":45.09,"theta":-3.786,"vega":0.887,"contractSymbol":"SPXW  260707P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-07","dte":1,"type":"put","volume":6,"oi":11,"ivRaw":8.956,"delta":-0.899,"gamma":0.005,"optionHigh":65.7,"optionLow":49.5,"bid":48.3,"ask":49.9,"last":49.5,"theta":-3.194,"vega":0.753,"contractSymbol":"SPXW  260707P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":2,"type":"put","volume":242,"oi":155,"ivRaw":11.547,"delta":-0.243,"gamma":0.005,"optionHigh":23.6,"optionLow":9.5,"bid":9.4,"ask":9.6,"last":9.5,"theta":-5.251,"vega":1.819,"contractSymbol":"SPXW  260708P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"put","volume":184,"oi":125,"ivRaw":11.343,"delta":-0.264,"gamma":0.005,"optionHigh":24,"optionLow":10.5,"bid":10.3,"ask":10.5,"last":10.5,"theta":-5.474,"vega":1.898,"contractSymbol":"SPXW  260708P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"put","volume":705,"oi":1395,"ivRaw":11.142,"delta":-0.286,"gamma":0.005,"optionHigh":28,"optionLow":11.4,"bid":11.3,"ask":11.5,"last":11.4,"theta":-5.687,"vega":1.975,"contractSymbol":"SPXW  260708P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"put","volume":57,"oi":499,"ivRaw":10.941,"delta":-0.31,"gamma":0.006,"optionHigh":29.9,"optionLow":12.5,"bid":12.4,"ask":12.5,"last":12.5,"theta":-5.882,"vega":2.048,"contractSymbol":"SPXW  260708P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"put","volume":386,"oi":101,"ivRaw":10.735,"delta":-0.335,"gamma":0.006,"optionHigh":30.7,"optionLow":13.64,"bid":13.6,"ask":13.7,"last":13.64,"theta":-6.05,"vega":2.116,"contractSymbol":"SPXW  260708P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"put","volume":188,"oi":102,"ivRaw":10.567,"delta":-0.363,"gamma":0.006,"optionHigh":34,"optionLow":15.2,"bid":14.9,"ask":15.1,"last":15.2,"theta":-6.215,"vega":2.179,"contractSymbol":"SPXW  260708P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"put","volume":347,"oi":106,"ivRaw":10.338,"delta":-0.392,"gamma":0.006,"optionHigh":33.3,"optionLow":16.4,"bid":16.4,"ask":16.5,"last":16.6,"theta":-6.302,"vega":2.231,"contractSymbol":"SPXW  260708P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"put","volume":258,"oi":300,"ivRaw":10.18,"delta":-0.423,"gamma":0.007,"optionHigh":38.4,"optionLow":18.22,"bid":18,"ask":18.1,"last":18.3,"theta":-6.39,"vega":2.273,"contractSymbol":"SPXW  260708P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"put","volume":181,"oi":205,"ivRaw":9.999,"delta":-0.456,"gamma":0.007,"optionHigh":41.9,"optionLow":19.9,"bid":19.7,"ask":19.9,"last":19.9,"theta":-6.415,"vega":2.302,"contractSymbol":"SPXW  260708P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"put","volume":104,"oi":74,"ivRaw":9.793,"delta":-0.49,"gamma":0.007,"optionHigh":41.06,"optionLow":22,"bid":21.7,"ask":21.8,"last":23.1,"theta":-6.369,"vega":2.315,"contractSymbol":"SPXW  260708P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"put","volume":139,"oi":56,"ivRaw":10.389,"delta":-0.524,"gamma":0.007,"optionHigh":44.2,"optionLow":23.9,"bid":23.8,"ask":24,"last":24.1,"theta":-6.753,"vega":2.312,"contractSymbol":"SPXW  260708P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"put","volume":56,"oi":23,"ivRaw":10.207,"delta":-0.558,"gamma":0.007,"optionHigh":43.9,"optionLow":26.68,"bid":26.1,"ask":26.3,"last":26.68,"theta":-6.598,"vega":2.292,"contractSymbol":"SPXW  260708P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"put","volume":273,"oi":166,"ivRaw":10.037,"delta":-0.592,"gamma":0.007,"optionHigh":52.91,"optionLow":28.8,"bid":28.6,"ask":28.8,"last":29.2,"theta":-6.391,"vega":2.254,"contractSymbol":"SPXW  260708P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"put","volume":71,"oi":63,"ivRaw":9.874,"delta":-0.627,"gamma":0.007,"optionHigh":50.6,"optionLow":31.4,"bid":31.3,"ask":31.5,"last":31.4,"theta":-6.126,"vega":2.197,"contractSymbol":"SPXW  260708P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"put","volume":20,"oi":937,"ivRaw":9.718,"delta":-0.662,"gamma":0.006,"optionHigh":64.48,"optionLow":34.9,"bid":34.2,"ask":34.4,"last":34.9,"theta":-5.81,"vega":2.122,"contractSymbol":"SPXW  260708P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"put","volume":9,"oi":18,"ivRaw":9.618,"delta":-0.695,"gamma":0.006,"optionHigh":48.23,"optionLow":44.85,"bid":37.3,"ask":37.5,"last":44.85,"theta":-5.482,"vega":2.032,"contractSymbol":"SPXW  260708P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"put","volume":89,"oi":50,"ivRaw":9.479,"delta":-0.729,"gamma":0.006,"optionHigh":67.16,"optionLow":41.6,"bid":39.3,"ask":43.3,"last":41.6,"theta":-5.088,"vega":1.923,"contractSymbol":"SPXW  260708P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"put","volume":7,"oi":45,"ivRaw":9.351,"delta":-0.761,"gamma":0.006,"optionHigh":66,"optionLow":45.53,"bid":42.8,"ask":46.3,"last":45.79,"theta":-4.668,"vega":1.8,"contractSymbol":"SPXW  260708P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-08","dte":2,"type":"put","volume":2,"oi":203,"ivRaw":9.269,"delta":-0.791,"gamma":0.005,"optionHigh":49.23,"optionLow":49.23,"bid":47,"ask":49.4,"last":49.23,"theta":-4.265,"vega":1.67,"contractSymbol":"SPXW  260708P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-08","dte":2,"type":"put","volume":3,"oi":2,"ivRaw":9.187,"delta":-0.818,"gamma":0.005,"optionHigh":66.87,"optionLow":66.87,"bid":49.7,"ask":53.8,"last":66.87,"theta":-3.854,"vega":1.532,"contractSymbol":"SPXW  260708P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":3,"type":"put","volume":79,"oi":191,"ivRaw":11.469,"delta":-0.281,"gamma":0.004,"optionHigh":28.9,"optionLow":14.11,"bid":13.8,"ask":14,"last":14.37,"theta":-4.65,"vega":2.366,"contractSymbol":"SPXW  260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"put","volume":57,"oi":135,"ivRaw":11.274,"delta":-0.299,"gamma":0.004,"optionHigh":27.78,"optionLow":15,"bid":14.8,"ask":15,"last":15,"theta":-4.745,"vega":2.438,"contractSymbol":"SPXW  260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"put","volume":197,"oi":4575,"ivRaw":11.126,"delta":-0.32,"gamma":0.005,"optionHigh":32.65,"optionLow":16.2,"bid":15.9,"ask":16.1,"last":16.2,"theta":-4.856,"vega":2.508,"contractSymbol":"SPXW  260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"put","volume":28,"oi":146,"ivRaw":10.941,"delta":-0.34,"gamma":0.005,"optionHigh":31.39,"optionLow":17.9,"bid":17.1,"ask":17.4,"last":18.29,"theta":-4.934,"vega":2.573,"contractSymbol":"SPXW  260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"put","volume":279,"oi":129,"ivRaw":10.796,"delta":-0.363,"gamma":0.005,"optionHigh":37.58,"optionLow":18.8,"bid":18.5,"ask":18.7,"last":18.8,"theta":-5.017,"vega":2.633,"contractSymbol":"SPXW  260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"put","volume":159,"oi":29,"ivRaw":10.611,"delta":-0.386,"gamma":0.005,"optionHigh":38.96,"optionLow":21.1,"bid":19.9,"ask":20.1,"last":21.3,"theta":-5.061,"vega":2.685,"contractSymbol":"SPXW  260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"put","volume":113,"oi":117,"ivRaw":10.457,"delta":-0.411,"gamma":0.005,"optionHigh":38.18,"optionLow":22,"bid":21.5,"ask":21.7,"last":22,"theta":-5.1,"vega":2.73,"contractSymbol":"SPXW  260709P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"put","volume":58,"oi":842,"ivRaw":10.298,"delta":-0.437,"gamma":0.005,"optionHigh":41.7,"optionLow":23.38,"bid":23.1,"ask":23.4,"last":23.4,"theta":-5.114,"vega":2.765,"contractSymbol":"SPXW  260709P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"put","volume":151,"oi":71,"ivRaw":10.129,"delta":-0.464,"gamma":0.006,"optionHigh":44.2,"optionLow":25,"bid":24.9,"ask":25.2,"last":25.1,"theta":-5.099,"vega":2.788,"contractSymbol":"SPXW  260709P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"put","volume":59,"oi":27,"ivRaw":9.984,"delta":-0.492,"gamma":0.006,"optionHigh":42.5,"optionLow":27.3,"bid":26.9,"ask":27.1,"last":27.3,"theta":-5.07,"vega":2.799,"contractSymbol":"SPXW  260709P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"put","volume":51,"oi":52,"ivRaw":10.677,"delta":-0.519,"gamma":0.005,"optionHigh":45.1,"optionLow":29.38,"bid":29,"ask":29.2,"last":29.38,"theta":-5.414,"vega":2.797,"contractSymbol":"SPXW  260709P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"put","volume":22,"oi":7,"ivRaw":10.541,"delta":-0.546,"gamma":0.005,"optionHigh":50.6,"optionLow":34,"bid":31.2,"ask":31.4,"last":34,"theta":-5.33,"vega":2.781,"contractSymbol":"SPXW  260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"put","volume":49,"oi":237,"ivRaw":10.39,"delta":-0.573,"gamma":0.005,"optionHigh":54.8,"optionLow":34.01,"bid":33.6,"ask":33.8,"last":34.1,"theta":-5.21,"vega":2.752,"contractSymbol":"SPXW  260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"put","volume":16,"oi":27,"ivRaw":10.261,"delta":-0.601,"gamma":0.005,"optionHigh":58.06,"optionLow":42.4,"bid":36.2,"ask":36.4,"last":44.7,"theta":-5.072,"vega":2.709,"contractSymbol":"SPXW  260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"put","volume":23,"oi":87,"ivRaw":10.113,"delta":-0.63,"gamma":0.005,"optionHigh":48,"optionLow":40.1,"bid":38.9,"ask":39.1,"last":40.1,"theta":-4.899,"vega":2.65,"contractSymbol":"SPXW  260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"put","volume":0,"oi":10,"ivRaw":9.984,"delta":-0.658,"gamma":0.005,"optionHigh":0,"optionLow":0,"bid":41.8,"ask":42,"last":122.54,"theta":-4.707,"vega":2.577,"contractSymbol":"SPXW  260709P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"put","volume":5,"oi":15,"ivRaw":9.876,"delta":-0.685,"gamma":0.005,"optionHigh":67.42,"optionLow":47.9,"bid":44.8,"ask":45.1,"last":47.9,"theta":-4.501,"vega":2.491,"contractSymbol":"SPXW  260709P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"put","volume":4,"oi":128,"ivRaw":9.769,"delta":-0.713,"gamma":0.005,"optionHigh":71.22,"optionLow":70.54,"bid":47.3,"ask":50.5,"last":71.22,"theta":-4.275,"vega":2.392,"contractSymbol":"SPXW  260709P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-09","dte":3,"type":"put","volume":4,"oi":8,"ivRaw":9.642,"delta":-0.739,"gamma":0.005,"optionHigh":72.39,"optionLow":59.52,"bid":50.1,"ask":54,"last":59.52,"theta":-4.019,"vega":2.278,"contractSymbol":"SPXW  260709P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-09","dte":3,"type":"put","volume":20,"oi":10,"ivRaw":9.562,"delta":-0.765,"gamma":0.005,"optionHigh":82.92,"optionLow":64.7,"bid":54.1,"ask":57.4,"last":64.7,"theta":-3.773,"vega":2.157,"contractSymbol":"SPXW  260709P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":4,"type":"put","volume":228,"oi":293,"ivRaw":11.666,"delta":-0.305,"gamma":0.004,"optionHigh":35.2,"optionLow":18.31,"bid":18.1,"ask":18.3,"last":18.83,"theta":-4.171,"vega":2.82,"contractSymbol":"SPXW  260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"put","volume":83,"oi":211,"ivRaw":11.53,"delta":-0.322,"gamma":0.004,"optionHigh":34.64,"optionLow":19.4,"bid":19.2,"ask":19.4,"last":19.44,"theta":-4.236,"vega":2.887,"contractSymbol":"SPXW  260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"put","volume":1672,"oi":3114,"ivRaw":11.367,"delta":-0.34,"gamma":0.004,"optionHigh":39.3,"optionLow":20.39,"bid":20.4,"ask":20.6,"last":20.8,"theta":-4.28,"vega":2.949,"contractSymbol":"SPXW  260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"put","volume":104,"oi":75,"ivRaw":11.21,"delta":-0.358,"gamma":0.004,"optionHigh":41,"optionLow":21.94,"bid":21.7,"ask":21.9,"last":22.1,"theta":-4.318,"vega":3.006,"contractSymbol":"SPXW  260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"put","volume":225,"oi":220,"ivRaw":11.058,"delta":-0.377,"gamma":0.004,"optionHigh":42.33,"optionLow":23.21,"bid":23.1,"ask":23.3,"last":23.21,"theta":-4.348,"vega":3.059,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"put","volume":292,"oi":138,"ivRaw":10.909,"delta":-0.398,"gamma":0.004,"optionHigh":43.54,"optionLow":24.76,"bid":24.6,"ask":24.8,"last":24.76,"theta":-4.366,"vega":3.106,"contractSymbol":"SPXW  260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"put","volume":402,"oi":692,"ivRaw":10.759,"delta":-0.419,"gamma":0.005,"optionHigh":45.2,"optionLow":26.22,"bid":26.2,"ask":26.4,"last":26.36,"theta":-4.37,"vega":3.145,"contractSymbol":"SPXW  260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"put","volume":479,"oi":477,"ivRaw":10.61,"delta":-0.441,"gamma":0.005,"optionHigh":47.38,"optionLow":28.25,"bid":27.8,"ask":28.1,"last":28.41,"theta":-4.361,"vega":3.177,"contractSymbol":"SPXW  260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"put","volume":249,"oi":125,"ivRaw":10.458,"delta":-0.464,"gamma":0.005,"optionHigh":49,"optionLow":29.57,"bid":29.6,"ask":29.9,"last":30,"theta":-4.336,"vega":3.199,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"put","volume":100,"oi":115,"ivRaw":10.318,"delta":-0.487,"gamma":0.005,"optionHigh":53.87,"optionLow":31.78,"bid":31.5,"ask":31.8,"last":32.12,"theta":-4.299,"vega":3.21,"contractSymbol":"SPXW  260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"put","volume":50,"oi":158,"ivRaw":10.172,"delta":-0.511,"gamma":0.005,"optionHigh":54.9,"optionLow":33.57,"bid":33.6,"ask":33.8,"last":33.57,"theta":-4.243,"vega":3.211,"contractSymbol":"SPXW  260710P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"put","volume":18,"oi":25,"ivRaw":11.003,"delta":-0.533,"gamma":0.004,"optionHigh":59.42,"optionLow":37.41,"bid":35.7,"ask":36,"last":37.41,"theta":-4.571,"vega":3.201,"contractSymbol":"SPXW  260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"put","volume":385,"oi":1674,"ivRaw":10.864,"delta":-0.556,"gamma":0.005,"optionHigh":61.46,"optionLow":38.4,"bid":38,"ask":38.3,"last":38.79,"theta":-4.484,"vega":3.18,"contractSymbol":"SPXW  260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"put","volume":50,"oi":92,"ivRaw":10.749,"delta":-0.579,"gamma":0.005,"optionHigh":56.87,"optionLow":41.68,"bid":40.5,"ask":40.7,"last":41.68,"theta":-4.39,"vega":3.148,"contractSymbol":"SPXW  260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"put","volume":58,"oi":242,"ivRaw":10.629,"delta":-0.603,"gamma":0.005,"optionHigh":63,"optionLow":43.7,"bid":43,"ask":43.3,"last":43.7,"theta":-4.276,"vega":3.105,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"put","volume":26,"oi":25,"ivRaw":10.503,"delta":-0.626,"gamma":0.004,"optionHigh":60.1,"optionLow":47.9,"bid":45.7,"ask":46,"last":48.5,"theta":-4.145,"vega":3.049,"contractSymbol":"SPXW  260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"put","volume":58,"oi":147,"ivRaw":10.382,"delta":-0.65,"gamma":0.004,"optionHigh":72.55,"optionLow":49.33,"bid":48.6,"ask":48.8,"last":49.33,"theta":-3.999,"vega":2.981,"contractSymbol":"SPXW  260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"put","volume":12,"oi":395,"ivRaw":10.27,"delta":-0.674,"gamma":0.004,"optionHigh":71.8,"optionLow":53.9,"bid":51.5,"ask":51.8,"last":53.9,"theta":-3.841,"vega":2.902,"contractSymbol":"SPXW  260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":4,"type":"put","volume":36,"oi":1111,"ivRaw":10.166,"delta":-0.697,"gamma":0.004,"optionHigh":81.9,"optionLow":56.67,"bid":54.7,"ask":54.9,"last":56.67,"theta":-3.673,"vega":2.812,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":4,"type":"put","volume":4,"oi":37,"ivRaw":10.072,"delta":-0.72,"gamma":0.004,"optionHigh":82.57,"optionLow":62.18,"bid":57.1,"ask":60.3,"last":62.18,"theta":-3.497,"vega":2.711,"contractSymbol":"SPXW  260710P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":7,"type":"put","volume":92,"oi":156,"ivRaw":10.156,"delta":-0.332,"gamma":0.003,"optionHigh":39.8,"optionLow":23.55,"bid":23.2,"ask":23.4,"last":23.55,"theta":-2.879,"vega":3.83,"contractSymbol":"SPXW  260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"put","volume":17,"oi":49,"ivRaw":10.047,"delta":-0.347,"gamma":0.003,"optionHigh":41,"optionLow":29.75,"bid":24.5,"ask":24.7,"last":29.89,"theta":-2.907,"vega":3.899,"contractSymbol":"SPXW  260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"put","volume":598,"oi":842,"ivRaw":9.919,"delta":-0.363,"gamma":0.004,"optionHigh":44.9,"optionLow":26,"bid":25.8,"ask":26,"last":26.11,"theta":-2.924,"vega":3.962,"contractSymbol":"SPXW  260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"put","volume":52,"oi":38,"ivRaw":9.797,"delta":-0.38,"gamma":0.004,"optionHigh":45.71,"optionLow":28.07,"bid":27.2,"ask":27.4,"last":28.07,"theta":-2.938,"vega":4.02,"contractSymbol":"SPXW  260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"put","volume":91,"oi":91,"ivRaw":9.681,"delta":-0.397,"gamma":0.004,"optionHigh":47.8,"optionLow":29.08,"bid":28.6,"ask":28.9,"last":29.08,"theta":-2.948,"vega":4.072,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"put","volume":47,"oi":55,"ivRaw":9.543,"delta":-0.415,"gamma":0.004,"optionHigh":45.4,"optionLow":30.3,"bid":30.2,"ask":30.4,"last":30.3,"theta":-2.945,"vega":4.117,"contractSymbol":"SPXW  260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"put","volume":60,"oi":96,"ivRaw":9.435,"delta":-0.434,"gamma":0.004,"optionHigh":51.35,"optionLow":32.1,"bid":31.8,"ask":32,"last":32.38,"theta":-2.946,"vega":4.154,"contractSymbol":"SPXW  260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"put","volume":93,"oi":180,"ivRaw":9.304,"delta":-0.454,"gamma":0.004,"optionHigh":52.87,"optionLow":33.9,"bid":33.5,"ask":33.8,"last":33.9,"theta":-2.933,"vega":4.183,"contractSymbol":"SPXW  260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"put","volume":68,"oi":78,"ivRaw":9.186,"delta":-0.473,"gamma":0.004,"optionHigh":46.95,"optionLow":35.85,"bid":35.3,"ask":35.6,"last":36.2,"theta":-2.916,"vega":4.202,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"put","volume":173,"oi":23,"ivRaw":9.07,"delta":-0.494,"gamma":0.004,"optionHigh":57.16,"optionLow":37.6,"bid":37.3,"ask":37.5,"last":38.1,"theta":-2.894,"vega":4.211,"contractSymbol":"SPXW  260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"put","volume":144,"oi":46,"ivRaw":8.938,"delta":-0.515,"gamma":0.004,"optionHigh":59.71,"optionLow":39.9,"bid":39.3,"ask":39.5,"last":40.2,"theta":-2.857,"vega":4.208,"contractSymbol":"SPXW  260713P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"put","volume":6,"oi":5,"ivRaw":10.107,"delta":-0.531,"gamma":0.004,"optionHigh":52,"optionLow":42.9,"bid":41.4,"ask":41.6,"last":43.2,"theta":-3.21,"vega":4.198,"contractSymbol":"SPXW  260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"put","volume":87,"oi":450,"ivRaw":9.992,"delta":-0.551,"gamma":0.004,"optionHigh":67.05,"optionLow":44.15,"bid":43.6,"ask":43.9,"last":44.15,"theta":-3.163,"vega":4.177,"contractSymbol":"SPXW  260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"put","volume":10,"oi":7,"ivRaw":9.888,"delta":-0.57,"gamma":0.004,"optionHigh":59.15,"optionLow":51.5,"bid":46,"ask":46.2,"last":53.4,"theta":-3.114,"vega":4.146,"contractSymbol":"SPXW  260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"put","volume":4,"oi":13,"ivRaw":9.784,"delta":-0.59,"gamma":0.004,"optionHigh":57.37,"optionLow":55.05,"bid":48.4,"ask":48.7,"last":55.05,"theta":-3.056,"vega":4.104,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"put","volume":21,"oi":0,"ivRaw":9.67,"delta":-0.61,"gamma":0.004,"optionHigh":71.4,"optionLow":51.4,"bid":51,"ask":51.3,"last":51.4,"theta":-2.988,"vega":4.051,"contractSymbol":"SPXW  260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"put","volume":21,"oi":9,"ivRaw":9.577,"delta":-0.629,"gamma":0.004,"optionHigh":71.46,"optionLow":54.48,"bid":53.7,"ask":54,"last":54.48,"theta":-2.919,"vega":3.987,"contractSymbol":"SPXW  260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"put","volume":9,"oi":133,"ivRaw":9.47,"delta":-0.65,"gamma":0.004,"optionHigh":65.6,"optionLow":59.7,"bid":56.5,"ask":56.8,"last":59.7,"theta":-2.838,"vega":3.911,"contractSymbol":"SPXW  260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":7,"type":"put","volume":18,"oi":12,"ivRaw":9.386,"delta":-0.669,"gamma":0.004,"optionHigh":62.1,"optionLow":61.1,"bid":59.5,"ask":59.7,"last":62.1,"theta":-2.758,"vega":3.826,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":7,"type":"put","volume":0,"oi":1,"ivRaw":9.275,"delta":-0.689,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":62.5,"ask":62.8,"last":75.3,"theta":-2.662,"vega":3.727,"contractSymbol":"SPXW  260713P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":8,"type":"put","volume":22,"oi":210,"ivRaw":10.988,"delta":-0.352,"gamma":0.003,"optionHigh":42.7,"optionLow":30,"bid":29.2,"ask":29.5,"last":30,"theta":-2.964,"vega":4.182,"contractSymbol":"SPXW  260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"put","volume":5,"oi":35,"ivRaw":10.887,"delta":-0.366,"gamma":0.003,"optionHigh":47.5,"optionLow":34.1,"bid":30.6,"ask":30.9,"last":34.1,"theta":-2.983,"vega":4.239,"contractSymbol":"SPXW  260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"put","volume":111,"oi":717,"ivRaw":10.771,"delta":-0.38,"gamma":0.003,"optionHigh":48.7,"optionLow":32.2,"bid":32,"ask":32.3,"last":32.2,"theta":-2.992,"vega":4.292,"contractSymbol":"SPXW  260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"put","volume":14,"oi":16,"ivRaw":10.661,"delta":-0.395,"gamma":0.003,"optionHigh":50.47,"optionLow":34.42,"bid":33.5,"ask":33.8,"last":34.42,"theta":-3,"vega":4.339,"contractSymbol":"SPXW  260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"put","volume":111,"oi":191,"ivRaw":10.547,"delta":-0.41,"gamma":0.003,"optionHigh":51.88,"optionLow":35.95,"bid":35,"ask":35.3,"last":35.95,"theta":-3.002,"vega":4.382,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"put","volume":14,"oi":63,"ivRaw":10.44,"delta":-0.426,"gamma":0.003,"optionHigh":55.4,"optionLow":43.5,"bid":36.7,"ask":37,"last":43.5,"theta":-3.002,"vega":4.419,"contractSymbol":"SPXW  260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"put","volume":45,"oi":59,"ivRaw":10.327,"delta":-0.442,"gamma":0.003,"optionHigh":56.12,"optionLow":45.6,"bid":38.4,"ask":38.6,"last":45.9,"theta":-2.995,"vega":4.449,"contractSymbol":"SPXW  260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"put","volume":29,"oi":104,"ivRaw":10.218,"delta":-0.459,"gamma":0.003,"optionHigh":55.49,"optionLow":40.61,"bid":40.1,"ask":40.4,"last":40.61,"theta":-2.984,"vega":4.472,"contractSymbol":"SPXW  260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"put","volume":19,"oi":23,"ivRaw":10.091,"delta":-0.476,"gamma":0.004,"optionHigh":54.2,"optionLow":46.2,"bid":42,"ask":42.4,"last":46.77,"theta":-2.963,"vega":4.488,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"put","volume":4,"oi":30,"ivRaw":9.992,"delta":-0.494,"gamma":0.004,"optionHigh":45.3,"optionLow":45.2,"bid":43.9,"ask":44.2,"last":45.3,"theta":-2.944,"vega":4.495,"contractSymbol":"SPXW  260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"put","volume":5,"oi":23,"ivRaw":9.869,"delta":-0.512,"gamma":0.004,"optionHigh":61.83,"optionLow":46.5,"bid":45.9,"ask":46.2,"last":46.5,"theta":-2.912,"vega":4.494,"contractSymbol":"SPXW  260714P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"put","volume":25,"oi":19,"ivRaw":11.125,"delta":-0.525,"gamma":0.003,"optionHigh":54.85,"optionLow":54.83,"bid":48,"ask":48.4,"last":54.83,"theta":-3.266,"vega":4.486,"contractSymbol":"SPXW  260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"put","volume":35,"oi":37,"ivRaw":11.025,"delta":-0.542,"gamma":0.003,"optionHigh":70.77,"optionLow":52.2,"bid":50.2,"ask":50.6,"last":52.2,"theta":-3.23,"vega":4.471,"contractSymbol":"SPXW  260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":11,"ivRaw":10.928,"delta":-0.558,"gamma":0.003,"optionHigh":60.05,"optionLow":54.55,"bid":52.5,"ask":52.9,"last":54.55,"theta":-3.189,"vega":4.448,"contractSymbol":"SPXW  260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":21,"ivRaw":10.823,"delta":-0.575,"gamma":0.003,"optionHigh":60.73,"optionLow":60.73,"bid":54.9,"ask":55.3,"last":60.73,"theta":-3.14,"vega":4.416,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":4,"ivRaw":10.72,"delta":-0.592,"gamma":0.003,"optionHigh":73.49,"optionLow":73.49,"bid":57.4,"ask":57.8,"last":73.49,"theta":-3.086,"vega":4.376,"contractSymbol":"SPXW  260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":19,"ivRaw":10.623,"delta":-0.609,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60,"ask":60.4,"last":87.01,"theta":-3.029,"vega":4.328,"contractSymbol":"SPXW  260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":75,"ivRaw":10.526,"delta":-0.626,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.7,"ask":63.1,"last":71.92,"theta":-2.966,"vega":4.27,"contractSymbol":"SPXW  260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":23,"ivRaw":10.444,"delta":-0.642,"gamma":0.003,"optionHigh":75.05,"optionLow":66.31,"bid":65.4,"ask":65.9,"last":66.31,"theta":-2.902,"vega":4.205,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":0,"ivRaw":10.352,"delta":-0.659,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.4,"ask":68.8,"last":0,"theta":-2.829,"vega":4.131,"contractSymbol":"SPXW  260714P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":9,"type":"put","volume":23,"oi":261,"ivRaw":11.228,"delta":-0.363,"gamma":0.003,"optionHigh":44.3,"optionLow":34.23,"bid":33.3,"ask":33.5,"last":34.23,"theta":-2.901,"vega":4.481,"contractSymbol":"SPXW  260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"put","volume":11,"oi":172,"ivRaw":11.121,"delta":-0.377,"gamma":0.003,"optionHigh":43.7,"optionLow":42,"bid":34.7,"ask":34.9,"last":42,"theta":-2.911,"vega":4.533,"contractSymbol":"SPXW  260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"put","volume":25,"oi":403,"ivRaw":11.008,"delta":-0.39,"gamma":0.003,"optionHigh":51.32,"optionLow":37,"bid":36.1,"ask":36.4,"last":37.32,"theta":-2.916,"vega":4.581,"contractSymbol":"SPXW  260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"put","volume":1,"oi":22,"ivRaw":10.907,"delta":-0.404,"gamma":0.003,"optionHigh":38.75,"optionLow":38.75,"bid":37.7,"ask":37.9,"last":38.75,"theta":-2.922,"vega":4.624,"contractSymbol":"SPXW  260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"put","volume":15,"oi":64,"ivRaw":10.802,"delta":-0.418,"gamma":0.003,"optionHigh":55.6,"optionLow":44.1,"bid":39.2,"ask":39.5,"last":44.1,"theta":-2.923,"vega":4.662,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"put","volume":16,"oi":55,"ivRaw":10.693,"delta":-0.433,"gamma":0.003,"optionHigh":54.9,"optionLow":47.04,"bid":40.9,"ask":41.1,"last":47.04,"theta":-2.919,"vega":4.695,"contractSymbol":"SPXW  260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"put","volume":46,"oi":16,"ivRaw":10.59,"delta":-0.448,"gamma":0.003,"optionHigh":55.6,"optionLow":43.45,"bid":42.6,"ask":42.9,"last":43.8,"theta":-2.913,"vega":4.722,"contractSymbol":"SPXW  260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"put","volume":12,"oi":90,"ivRaw":10.482,"delta":-0.463,"gamma":0.003,"optionHigh":58.24,"optionLow":44.4,"bid":44.4,"ask":44.7,"last":44.5,"theta":-2.901,"vega":4.743,"contractSymbol":"SPXW  260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"put","volume":9,"oi":58,"ivRaw":10.378,"delta":-0.479,"gamma":0.003,"optionHigh":54,"optionLow":47,"bid":46.3,"ask":46.6,"last":47,"theta":-2.886,"vega":4.756,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":53,"ivRaw":10.271,"delta":-0.495,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":48.2,"ask":48.6,"last":95.4,"theta":-2.866,"vega":4.762,"contractSymbol":"SPXW  260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":14,"ivRaw":10.164,"delta":-0.512,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":50.3,"ask":50.5,"last":66,"theta":-2.84,"vega":4.761,"contractSymbol":"SPXW  260715P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":13,"ivRaw":11.519,"delta":-0.524,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":52.4,"ask":52.6,"last":113.1,"theta":-3.2,"vega":4.754,"contractSymbol":"SPXW  260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"put","volume":12,"oi":68,"ivRaw":11.415,"delta":-0.539,"gamma":0.003,"optionHigh":72.3,"optionLow":56.32,"bid":54.6,"ask":54.8,"last":56.32,"theta":-3.166,"vega":4.74,"contractSymbol":"SPXW  260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":14,"ivRaw":11.316,"delta":-0.554,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56.8,"ask":57.1,"last":79,"theta":-3.13,"vega":4.719,"contractSymbol":"SPXW  260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"put","volume":1,"oi":8,"ivRaw":11.211,"delta":-0.569,"gamma":0.003,"optionHigh":65.42,"optionLow":65.42,"bid":59.1,"ask":59.4,"last":65.42,"theta":-3.087,"vega":4.691,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":11.11,"delta":-0.584,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.6,"ask":61.9,"last":0,"theta":-3.041,"vega":4.655,"contractSymbol":"SPXW  260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":13,"ivRaw":11.025,"delta":-0.6,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.1,"ask":64.4,"last":102.6,"theta":-2.995,"vega":4.612,"contractSymbol":"SPXW  260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":18,"ivRaw":10.924,"delta":-0.615,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.7,"ask":67.2,"last":108.6,"theta":-2.94,"vega":4.561,"contractSymbol":"SPXW  260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":39,"ivRaw":10.847,"delta":-0.631,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":69.8,"last":141.58,"theta":-2.888,"vega":4.503,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":9,"type":"put","volume":12,"oi":4,"ivRaw":10.752,"delta":-0.646,"gamma":0.003,"optionHigh":79.66,"optionLow":74.36,"bid":72.3,"ask":72.6,"last":74.36,"theta":-2.825,"vega":4.437,"contractSymbol":"SPXW  260715P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":10,"type":"put","volume":24,"oi":169,"ivRaw":11.44,"delta":-0.372,"gamma":0.003,"optionHigh":48.75,"optionLow":38.43,"bid":36.8,"ask":37.2,"last":38.43,"theta":-2.814,"vega":4.755,"contractSymbol":"SPXW  260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"put","volume":2,"oi":31,"ivRaw":11.34,"delta":-0.384,"gamma":0.003,"optionHigh":39.53,"optionLow":39.23,"bid":38.3,"ask":38.6,"last":39.23,"theta":-2.821,"vega":4.803,"contractSymbol":"SPXW  260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"put","volume":83,"oi":703,"ivRaw":11.238,"delta":-0.397,"gamma":0.003,"optionHigh":55.18,"optionLow":40.2,"bid":39.8,"ask":40.1,"last":40.2,"theta":-2.826,"vega":4.847,"contractSymbol":"SPXW  260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"put","volume":23,"oi":20,"ivRaw":11.123,"delta":-0.41,"gamma":0.003,"optionHigh":52.32,"optionLow":42.06,"bid":41.3,"ask":41.6,"last":42.06,"theta":-2.824,"vega":4.887,"contractSymbol":"SPXW  260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"put","volume":14,"oi":28,"ivRaw":11.018,"delta":-0.423,"gamma":0.003,"optionHigh":60.38,"optionLow":43.98,"bid":42.9,"ask":43.2,"last":43.98,"theta":-2.821,"vega":4.922,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"put","volume":73,"oi":116,"ivRaw":10.92,"delta":-0.437,"gamma":0.003,"optionHigh":61.66,"optionLow":44.75,"bid":44.6,"ask":44.9,"last":44.75,"theta":-2.817,"vega":4.953,"contractSymbol":"SPXW  260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"put","volume":12,"oi":30,"ivRaw":10.828,"delta":-0.451,"gamma":0.003,"optionHigh":63.18,"optionLow":60.8,"bid":46.3,"ask":46.6,"last":61.45,"theta":-2.812,"vega":4.978,"contractSymbol":"SPXW  260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"put","volume":15,"oi":89,"ivRaw":10.722,"delta":-0.465,"gamma":0.003,"optionHigh":60.98,"optionLow":49.55,"bid":48.1,"ask":48.4,"last":49.55,"theta":-2.799,"vega":4.997,"contractSymbol":"SPXW  260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"put","volume":8,"oi":57,"ivRaw":10.612,"delta":-0.48,"gamma":0.003,"optionHigh":54.3,"optionLow":51.3,"bid":50,"ask":50.3,"last":52.7,"theta":-2.782,"vega":5.009,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"put","volume":16,"oi":58,"ivRaw":10.51,"delta":-0.495,"gamma":0.003,"optionHigh":68,"optionLow":52.6,"bid":51.9,"ask":52.2,"last":52.6,"theta":-2.763,"vega":5.015,"contractSymbol":"SPXW  260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"put","volume":6,"oi":9,"ivRaw":10.399,"delta":-0.51,"gamma":0.003,"optionHigh":70.3,"optionLow":54.88,"bid":53.9,"ask":54.2,"last":54.88,"theta":-2.737,"vega":5.014,"contractSymbol":"SPXW  260716P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":11,"ivRaw":11.827,"delta":-0.521,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56,"ask":56.4,"last":65.29,"theta":-3.097,"vega":5.008,"contractSymbol":"SPXW  260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"put","volume":22,"oi":67,"ivRaw":11.731,"delta":-0.535,"gamma":0.003,"optionHigh":79.8,"optionLow":59,"bid":58.2,"ask":58.5,"last":59,"theta":-3.069,"vega":4.996,"contractSymbol":"SPXW  260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":11.641,"delta":-0.549,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60.4,"ask":60.8,"last":0,"theta":-3.038,"vega":4.978,"contractSymbol":"SPXW  260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":15,"ivRaw":11.537,"delta":-0.563,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.6,"ask":63.1,"last":138.92,"theta":-2.999,"vega":4.953,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":10,"ivRaw":11.438,"delta":-0.577,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.1,"ask":65.5,"last":96.5,"theta":-2.958,"vega":4.921,"contractSymbol":"SPXW  260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"put","volume":1,"oi":14,"ivRaw":11.354,"delta":-0.591,"gamma":0.003,"optionHigh":85.86,"optionLow":85.86,"bid":67.6,"ask":68,"last":85.86,"theta":-2.918,"vega":4.883,"contractSymbol":"SPXW  260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":65,"ivRaw":11.257,"delta":-0.606,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":70.6,"last":82.55,"theta":-2.871,"vega":4.838,"contractSymbol":"SPXW  260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":44,"ivRaw":11.174,"delta":-0.62,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.2,"last":141.64,"theta":-2.823,"vega":4.786,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":11.085,"delta":-0.635,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76,"last":0,"theta":-2.77,"vega":4.727,"contractSymbol":"SPXW  260716P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":11,"type":"put","volume":9,"oi":533,"ivRaw":11.452,"delta":-0.371,"gamma":0.003,"optionHigh":48.5,"optionLow":38.15,"bid":38.1,"ask":38.5,"last":38.15,"theta":-2.656,"vega":4.919,"contractSymbol":"SPX   260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"put","volume":1,"oi":474,"ivRaw":11.346,"delta":-0.383,"gamma":0.003,"optionHigh":39.55,"optionLow":39.55,"bid":39.5,"ask":39.9,"last":39.55,"theta":-2.659,"vega":4.967,"contractSymbol":"SPX   260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"put","volume":717,"oi":23076,"ivRaw":11.249,"delta":-0.395,"gamma":0.003,"optionHigh":58.06,"optionLow":41.18,"bid":41,"ask":41.4,"last":41.18,"theta":-2.661,"vega":5.012,"contractSymbol":"SPX   260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"put","volume":8,"oi":650,"ivRaw":11.149,"delta":-0.408,"gamma":0.003,"optionHigh":54.86,"optionLow":46.05,"bid":42.6,"ask":42.9,"last":46.05,"theta":-2.66,"vega":5.053,"contractSymbol":"SPX   260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"put","volume":15,"oi":436,"ivRaw":11.049,"delta":-0.421,"gamma":0.003,"optionHigh":62.1,"optionLow":44.39,"bid":44.1,"ask":44.5,"last":44.39,"theta":-2.656,"vega":5.089,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"put","volume":50,"oi":206,"ivRaw":10.946,"delta":-0.434,"gamma":0.003,"optionHigh":65.4,"optionLow":51.8,"bid":45.8,"ask":46.1,"last":51.8,"theta":-2.649,"vega":5.12,"contractSymbol":"SPX   260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"put","volume":136,"oi":501,"ivRaw":10.841,"delta":-0.447,"gamma":0.003,"optionHigh":66.6,"optionLow":52.27,"bid":47.5,"ask":47.8,"last":52.27,"theta":-2.638,"vega":5.146,"contractSymbol":"SPX   260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"put","volume":928,"oi":1148,"ivRaw":10.742,"delta":-0.461,"gamma":0.003,"optionHigh":68.7,"optionLow":50.8,"bid":49.3,"ask":49.6,"last":50.8,"theta":-2.626,"vega":5.167,"contractSymbol":"SPX   260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"put","volume":46,"oi":1209,"ivRaw":10.64,"delta":-0.475,"gamma":0.003,"optionHigh":69.7,"optionLow":56.07,"bid":51.1,"ask":51.5,"last":56.2,"theta":-2.609,"vega":5.181,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"put","volume":17,"oi":242,"ivRaw":10.546,"delta":-0.49,"gamma":0.003,"optionHigh":68.4,"optionLow":53.8,"bid":53,"ask":53.4,"last":54.16,"theta":-2.591,"vega":5.189,"contractSymbol":"SPX   260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"put","volume":24,"oi":353,"ivRaw":10.443,"delta":-0.504,"gamma":0.003,"optionHigh":68.87,"optionLow":56.14,"bid":55,"ask":55.4,"last":56.14,"theta":-2.567,"vega":5.191,"contractSymbol":"SPX   260717P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"put","volume":2,"oi":273,"ivRaw":10.329,"delta":-0.519,"gamma":0.003,"optionHigh":63.5,"optionLow":63.3,"bid":57.1,"ask":57.4,"last":63.3,"theta":-2.537,"vega":5.185,"contractSymbol":"SPX   260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"put","volume":1542,"oi":15266,"ivRaw":11.816,"delta":-0.529,"gamma":0.003,"optionHigh":75.7,"optionLow":59.39,"bid":59.2,"ask":59.5,"last":59.39,"theta":-2.895,"vega":5.178,"contractSymbol":"SPX   260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"put","volume":0,"oi":205,"ivRaw":11.736,"delta":-0.542,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.4,"ask":61.8,"last":128.6,"theta":-2.867,"vega":5.162,"contractSymbol":"SPX   260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"put","volume":1,"oi":543,"ivRaw":11.642,"delta":-0.556,"gamma":0.003,"optionHigh":63.98,"optionLow":63.98,"bid":63.6,"ask":64,"last":63.98,"theta":-2.832,"vega":5.141,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"put","volume":5,"oi":401,"ivRaw":11.544,"delta":-0.569,"gamma":0.003,"optionHigh":78.8,"optionLow":73.33,"bid":65.9,"ask":66.6,"last":73.33,"theta":-2.793,"vega":5.113,"contractSymbol":"SPX   260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"put","volume":12,"oi":194,"ivRaw":11.461,"delta":-0.583,"gamma":0.003,"optionHigh":84.02,"optionLow":73.28,"bid":68.4,"ask":69,"last":73.28,"theta":-2.755,"vega":5.079,"contractSymbol":"SPX   260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"put","volume":7,"oi":2027,"ivRaw":11.376,"delta":-0.596,"gamma":0.003,"optionHigh":83.4,"optionLow":83.2,"bid":70.9,"ask":71.5,"last":83.2,"theta":-2.713,"vega":5.038,"contractSymbol":"SPX   260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":11,"type":"put","volume":2,"oi":961,"ivRaw":11.286,"delta":-0.61,"gamma":0.003,"optionHigh":86,"optionLow":85.64,"bid":73.5,"ask":74.1,"last":85.64,"theta":-2.666,"vega":4.991,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":11,"type":"put","volume":5,"oi":425,"ivRaw":11.201,"delta":-0.624,"gamma":0.003,"optionHigh":85.84,"optionLow":78.13,"bid":76,"ask":76.8,"last":78.13,"theta":-2.617,"vega":4.937,"contractSymbol":"SPX   260717P07585000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":14,"type":"put","volume":119,"oi":51,"ivRaw":11.028,"delta":-0.387,"gamma":0.002,"optionHigh":53.74,"optionLow":45.29,"bid":44.5,"ask":44.9,"last":45.29,"theta":-2.313,"vega":5.68,"contractSymbol":"SPXW  260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"put","volume":28,"oi":29,"ivRaw":10.936,"delta":-0.398,"gamma":0.002,"optionHigh":59.48,"optionLow":46.6,"bid":46,"ask":46.3,"last":46.6,"theta":-2.316,"vega":5.725,"contractSymbol":"SPXW  260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"put","volume":113,"oi":150,"ivRaw":10.846,"delta":-0.409,"gamma":0.002,"optionHigh":61.96,"optionLow":48.33,"bid":47.5,"ask":47.8,"last":48.33,"theta":-2.315,"vega":5.766,"contractSymbol":"SPXW  260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"put","volume":8,"oi":3,"ivRaw":10.748,"delta":-0.42,"gamma":0.002,"optionHigh":66.15,"optionLow":51.89,"bid":49.1,"ask":49.4,"last":51.89,"theta":-2.312,"vega":5.803,"contractSymbol":"SPXW  260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"put","volume":70,"oi":114,"ivRaw":10.658,"delta":-0.432,"gamma":0.002,"optionHigh":68.1,"optionLow":50.98,"bid":50.7,"ask":51,"last":50.98,"theta":-2.308,"vega":5.835,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"put","volume":25,"oi":38,"ivRaw":10.567,"delta":-0.444,"gamma":0.003,"optionHigh":71.9,"optionLow":63.4,"bid":52.4,"ask":52.7,"last":65.2,"theta":-2.302,"vega":5.863,"contractSymbol":"SPXW  260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"put","volume":44,"oi":50,"ivRaw":10.466,"delta":-0.457,"gamma":0.003,"optionHigh":68.3,"optionLow":56.15,"bid":54.1,"ask":54.4,"last":56.15,"theta":-2.292,"vega":5.886,"contractSymbol":"SPXW  260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"put","volume":31,"oi":148,"ivRaw":10.371,"delta":-0.469,"gamma":0.003,"optionHigh":73.5,"optionLow":57.42,"bid":55.9,"ask":56.2,"last":57.42,"theta":-2.281,"vega":5.903,"contractSymbol":"SPXW  260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"put","volume":51,"oi":24,"ivRaw":10.275,"delta":-0.482,"gamma":0.003,"optionHigh":74.61,"optionLow":59,"bid":57.8,"ask":58.1,"last":59,"theta":-2.267,"vega":5.915,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"put","volume":40,"oi":3,"ivRaw":10.186,"delta":-0.495,"gamma":0.003,"optionHigh":75.28,"optionLow":60.48,"bid":59.7,"ask":60,"last":60.48,"theta":-2.253,"vega":5.92,"contractSymbol":"SPXW  260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"put","volume":16,"oi":39,"ivRaw":10.091,"delta":-0.509,"gamma":0.003,"optionHigh":77.96,"optionLow":64.03,"bid":61.6,"ask":62,"last":64.03,"theta":-2.234,"vega":5.919,"contractSymbol":"SPXW  260720P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"put","volume":10,"oi":2,"ivRaw":9.987,"delta":-0.522,"gamma":0.003,"optionHigh":77.78,"optionLow":77.78,"bid":63.7,"ask":64,"last":77.78,"theta":-2.212,"vega":5.911,"contractSymbol":"SPXW  260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"put","volume":29,"oi":255,"ivRaw":11.717,"delta":-0.529,"gamma":0.002,"optionHigh":75.73,"optionLow":66.45,"bid":65.8,"ask":66.1,"last":66.45,"theta":-2.577,"vega":5.904,"contractSymbol":"SPXW  260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":11.629,"delta":-0.541,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.9,"ask":68.3,"last":0,"theta":-2.554,"vega":5.889,"contractSymbol":"SPXW  260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"put","volume":4,"oi":180,"ivRaw":11.539,"delta":-0.553,"gamma":0.002,"optionHigh":86.07,"optionLow":70.74,"bid":70.2,"ask":70.5,"last":72.06,"theta":-2.528,"vega":5.868,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"put","volume":12,"oi":0,"ivRaw":11.455,"delta":-0.565,"gamma":0.002,"optionHigh":88.74,"optionLow":74.8,"bid":72.4,"ask":72.8,"last":74.8,"theta":-2.501,"vega":5.842,"contractSymbol":"SPXW  260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"put","volume":1,"oi":18,"ivRaw":11.369,"delta":-0.577,"gamma":0.002,"optionHigh":77.3,"optionLow":77.3,"bid":74.8,"ask":75.2,"last":77.3,"theta":-2.472,"vega":5.809,"contractSymbol":"SPXW  260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"put","volume":30,"oi":63,"ivRaw":11.28,"delta":-0.589,"gamma":0.002,"optionHigh":98.18,"optionLow":79.27,"bid":77.2,"ask":77.7,"last":79.27,"theta":-2.439,"vega":5.771,"contractSymbol":"SPXW  260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":14,"type":"put","volume":2,"oi":16,"ivRaw":11.198,"delta":-0.602,"gamma":0.002,"optionHigh":98,"optionLow":98,"bid":79.8,"ask":80.2,"last":98,"theta":-2.406,"vega":5.727,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":14,"type":"put","volume":0,"oi":10,"ivRaw":11.038,"delta":-0.626,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.1,"ask":85.5,"last":187.16,"theta":-2.334,"vega":5.621,"contractSymbol":"SPXW  260720P07590000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":15,"type":"put","volume":104,"oi":120,"ivRaw":11.194,"delta":-0.391,"gamma":0.002,"optionHigh":61.29,"optionLow":57.54,"bid":47.6,"ask":48,"last":57.54,"theta":-2.27,"vega":5.897,"contractSymbol":"SPXW  260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"put","volume":4,"oi":17,"ivRaw":11.096,"delta":-0.402,"gamma":0.002,"optionHigh":66.05,"optionLow":53.8,"bid":49.1,"ask":49.4,"last":53.8,"theta":-2.269,"vega":5.94,"contractSymbol":"SPXW  260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"put","volume":21,"oi":59,"ivRaw":11.008,"delta":-0.413,"gamma":0.002,"optionHigh":67.9,"optionLow":54.95,"bid":50.6,"ask":51,"last":55.73,"theta":-2.268,"vega":5.979,"contractSymbol":"SPXW  260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":1,"ivRaw":10.919,"delta":-0.424,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52.2,"ask":52.6,"last":98.85,"theta":-2.265,"vega":6.014,"contractSymbol":"SPXW  260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"put","volume":21,"oi":32,"ivRaw":10.829,"delta":-0.435,"gamma":0.002,"optionHigh":71.2,"optionLow":59.3,"bid":53.8,"ask":54.2,"last":59.9,"theta":-2.261,"vega":6.045,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"put","volume":34,"oi":10,"ivRaw":10.731,"delta":-0.446,"gamma":0.002,"optionHigh":70.3,"optionLow":60.75,"bid":55.5,"ask":55.9,"last":60.75,"theta":-2.252,"vega":6.071,"contractSymbol":"SPXW  260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"put","volume":36,"oi":48,"ivRaw":10.648,"delta":-0.458,"gamma":0.002,"optionHigh":69.5,"optionLow":57.8,"bid":57.2,"ask":57.6,"last":57.8,"theta":-2.245,"vega":6.092,"contractSymbol":"SPXW  260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"put","volume":2,"oi":18,"ivRaw":10.547,"delta":-0.47,"gamma":0.002,"optionHigh":73.8,"optionLow":62.86,"bid":59,"ask":59.4,"last":62.86,"theta":-2.233,"vega":6.109,"contractSymbol":"SPXW  260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"put","volume":14,"oi":20,"ivRaw":10.452,"delta":-0.482,"gamma":0.002,"optionHigh":77.76,"optionLow":71.05,"bid":60.9,"ask":61.2,"last":71.05,"theta":-2.219,"vega":6.12,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"put","volume":22,"oi":16,"ivRaw":10.367,"delta":-0.495,"gamma":0.003,"optionHigh":71.35,"optionLow":63,"bid":62.8,"ask":63.1,"last":63,"theta":-2.206,"vega":6.125,"contractSymbol":"SPXW  260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"put","volume":1,"oi":10,"ivRaw":10.267,"delta":-0.508,"gamma":0.003,"optionHigh":79.52,"optionLow":79.52,"bid":64.7,"ask":65.1,"last":79.52,"theta":-2.187,"vega":6.125,"contractSymbol":"SPXW  260721P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":10.176,"delta":-0.52,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.2,"last":0,"theta":-2.168,"vega":6.118,"contractSymbol":"SPXW  260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"put","volume":154,"oi":5,"ivRaw":11.955,"delta":-0.527,"gamma":0.002,"optionHigh":70.49,"optionLow":70.37,"bid":68.9,"ask":69.2,"last":70.37,"theta":-2.531,"vega":6.112,"contractSymbol":"SPXW  260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.871,"delta":-0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71,"ask":71.4,"last":0,"theta":-2.51,"vega":6.098,"contractSymbol":"SPXW  260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"put","volume":1,"oi":78,"ivRaw":11.778,"delta":-0.549,"gamma":0.002,"optionHigh":78.56,"optionLow":78.56,"bid":73.2,"ask":73.6,"last":78.56,"theta":-2.485,"vega":6.079,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":9,"ivRaw":11.692,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.5,"ask":75.9,"last":124.4,"theta":-2.459,"vega":6.054,"contractSymbol":"SPXW  260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"put","volume":5,"oi":74,"ivRaw":11.612,"delta":-0.572,"gamma":0.002,"optionHigh":84.4,"optionLow":79.8,"bid":77.8,"ask":78.2,"last":80.2,"theta":-2.433,"vega":6.025,"contractSymbol":"SPXW  260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":98,"ivRaw":11.531,"delta":-0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.3,"ask":80.7,"last":90.14,"theta":-2.405,"vega":5.99,"contractSymbol":"SPXW  260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":20,"ivRaw":11.45,"delta":-0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.2,"last":108.03,"theta":-2.374,"vega":5.949,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":2,"ivRaw":11.287,"delta":-0.619,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.4,"last":146.2,"theta":-2.308,"vega":5.851,"contractSymbol":"SPXW  260721P07590000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":16,"type":"put","volume":5,"oi":41,"ivRaw":11.386,"delta":-0.396,"gamma":0.002,"optionHigh":62.1,"optionLow":54.65,"bid":50.9,"ask":51.3,"last":54.65,"theta":-2.243,"vega":6.109,"contractSymbol":"SPXW  260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":7,"ivRaw":11.294,"delta":-0.406,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52.4,"ask":52.8,"last":98.2,"theta":-2.242,"vega":6.149,"contractSymbol":"SPXW  260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"put","volume":9,"oi":711,"ivRaw":11.205,"delta":-0.417,"gamma":0.002,"optionHigh":63.45,"optionLow":54.3,"bid":54,"ask":54.3,"last":54.3,"theta":-2.239,"vega":6.186,"contractSymbol":"SPXW  260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":12,"ivRaw":11.116,"delta":-0.427,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.6,"ask":55.9,"last":81.5,"theta":-2.235,"vega":6.219,"contractSymbol":"SPXW  260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":61,"ivRaw":11.018,"delta":-0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.2,"ask":57.6,"last":112.3,"theta":-2.228,"vega":6.248,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.928,"delta":-0.449,"gamma":0.002,"optionHigh":70.3,"optionLow":70.3,"bid":58.9,"ask":59.3,"last":70.3,"theta":-2.221,"vega":6.273,"contractSymbol":"SPXW  260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"put","volume":2,"oi":61,"ivRaw":10.846,"delta":-0.46,"gamma":0.002,"optionHigh":72.08,"optionLow":72.08,"bid":60.6,"ask":61,"last":72.08,"theta":-2.214,"vega":6.293,"contractSymbol":"SPXW  260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"put","volume":2,"oi":68,"ivRaw":10.754,"delta":-0.471,"gamma":0.002,"optionHigh":68.79,"optionLow":68.79,"bid":62.4,"ask":62.8,"last":68.79,"theta":-2.203,"vega":6.309,"contractSymbol":"SPXW  260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":89,"ivRaw":10.654,"delta":-0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":64.6,"last":128.5,"theta":-2.188,"vega":6.319,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":10.563,"delta":-0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.1,"ask":66.6,"last":0,"theta":-2.175,"vega":6.324,"contractSymbol":"SPXW  260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":16,"ivRaw":10.474,"delta":-0.507,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.1,"ask":68.5,"last":126.4,"theta":-2.158,"vega":6.323,"contractSymbol":"SPXW  260722P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":10.378,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.1,"ask":70.5,"last":0,"theta":-2.138,"vega":6.317,"contractSymbol":"SPXW  260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"put","volume":2,"oi":25,"ivRaw":12.236,"delta":-0.525,"gamma":0.002,"optionHigh":79.48,"optionLow":79.48,"bid":72.2,"ask":72.6,"last":79.48,"theta":-2.506,"vega":6.312,"contractSymbol":"SPXW  260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":12.141,"delta":-0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.3,"ask":74.7,"last":0,"theta":-2.484,"vega":6.299,"contractSymbol":"SPXW  260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":1,"ivRaw":12.053,"delta":-0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.5,"ask":76.9,"last":208,"theta":-2.461,"vega":6.281,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"put","volume":7,"oi":0,"ivRaw":11.881,"delta":-0.568,"gamma":0.002,"optionHigh":82.2,"optionLow":82.2,"bid":81,"ask":81.6,"last":82.2,"theta":-2.411,"vega":6.232,"contractSymbol":"SPXW  260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":60,"ivRaw":11.797,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.5,"ask":83.9,"last":93.28,"theta":-2.385,"vega":6.199,"contractSymbol":"SPXW  260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.721,"delta":-0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.3,"last":0,"theta":-2.357,"vega":6.162,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.558,"delta":-0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91,"ask":91.4,"last":0,"theta":-2.296,"vega":6.071,"contractSymbol":"SPXW  260722P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":389,"ivRaw":11.404,"delta":-0.635,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":96.8,"last":104.9,"theta":-2.228,"vega":5.959,"contractSymbol":"SPXW  260722P07600000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":17,"type":"put","volume":14,"oi":79,"ivRaw":11.572,"delta":-0.4,"gamma":0.002,"optionHigh":68.3,"optionLow":58.21,"bid":54.2,"ask":54.6,"last":58.21,"theta":-2.211,"vega":6.312,"contractSymbol":"SPXW  260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"put","volume":16,"oi":0,"ivRaw":11.482,"delta":-0.41,"gamma":0.002,"optionHigh":61.65,"optionLow":59.78,"bid":55.7,"ask":56.1,"last":59.78,"theta":-2.208,"vega":6.35,"contractSymbol":"SPXW  260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"put","volume":5,"oi":224,"ivRaw":11.401,"delta":-0.42,"gamma":0.002,"optionHigh":70.37,"optionLow":61.9,"bid":57.2,"ask":57.6,"last":61.9,"theta":-2.207,"vega":6.385,"contractSymbol":"SPXW  260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.312,"delta":-0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.8,"ask":59.2,"last":0,"theta":-2.202,"vega":6.416,"contractSymbol":"SPXW  260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":47,"ivRaw":11.215,"delta":-0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.5,"ask":60.9,"last":108.12,"theta":-2.194,"vega":6.444,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.126,"delta":-0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.2,"ask":62.6,"last":0,"theta":-2.187,"vega":6.467,"contractSymbol":"SPXW  260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":35,"ivRaw":11.044,"delta":-0.461,"gamma":0.002,"optionHigh":69.2,"optionLow":69.2,"bid":63.9,"ask":64.3,"last":69.2,"theta":-2.179,"vega":6.487,"contractSymbol":"SPXW  260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"put","volume":2,"oi":42,"ivRaw":10.954,"delta":-0.472,"gamma":0.002,"optionHigh":80.51,"optionLow":80.42,"bid":65.7,"ask":66.1,"last":80.51,"theta":-2.169,"vega":6.501,"contractSymbol":"SPXW  260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"put","volume":2,"oi":30,"ivRaw":10.857,"delta":-0.483,"gamma":0.002,"optionHigh":82.59,"optionLow":82.57,"bid":67.5,"ask":67.9,"last":82.59,"theta":-2.155,"vega":6.512,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"put","volume":40,"oi":0,"ivRaw":10.769,"delta":-0.494,"gamma":0.002,"optionHigh":82.31,"optionLow":82.3,"bid":69.4,"ask":69.8,"last":82.31,"theta":-2.142,"vega":6.517,"contractSymbol":"SPXW  260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":30,"ivRaw":10.682,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":71.8,"last":114.51,"theta":-2.126,"vega":6.517,"contractSymbol":"SPXW  260723P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":10.589,"delta":-0.517,"gamma":0.002,"optionHigh":86.9,"optionLow":86.9,"bid":73.4,"ask":73.8,"last":86.9,"theta":-2.108,"vega":6.511,"contractSymbol":"SPXW  260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":82,"ivRaw":12.494,"delta":-0.523,"gamma":0.002,"optionHigh":81.4,"optionLow":81.4,"bid":75.4,"ask":75.8,"last":81.4,"theta":-2.473,"vega":6.506,"contractSymbol":"SPXW  260723P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":5,"ivRaw":12.319,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.2,"last":156.8,"theta":-2.432,"vega":6.479,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":4,"ivRaw":12.158,"delta":-0.564,"gamma":0.002,"optionHigh":90.7,"optionLow":90.7,"bid":84.2,"ask":84.7,"last":90.7,"theta":-2.387,"vega":6.433,"contractSymbol":"SPXW  260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":14,"ivRaw":12.08,"delta":-0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87,"last":96.33,"theta":-2.363,"vega":6.404,"contractSymbol":"SPXW  260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":11.994,"delta":-0.585,"gamma":0.002,"optionHigh":95.7,"optionLow":95.7,"bid":89,"ask":89.4,"last":95.7,"theta":-2.335,"vega":6.369,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":3,"ivRaw":11.845,"delta":-0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94,"ask":94.4,"last":153,"theta":-2.281,"vega":6.286,"contractSymbol":"SPXW  260723P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":130,"ivRaw":11.683,"delta":-0.627,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.3,"ask":99.7,"last":121.7,"theta":-2.217,"vega":6.183,"contractSymbol":"SPXW  260723P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.532,"delta":-0.648,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.2,"last":0,"theta":-2.149,"vega":6.059,"contractSymbol":"SPXW  260723P07610000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":18,"type":"put","volume":24,"oi":293,"ivRaw":11.803,"delta":-0.401,"gamma":0.002,"optionHigh":63.03,"optionLow":57.62,"bid":57.1,"ask":57.5,"last":58.18,"theta":-2.151,"vega":6.498,"contractSymbol":"SPXW  260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"put","volume":10,"oi":26,"ivRaw":11.715,"delta":-0.41,"gamma":0.002,"optionHigh":63.35,"optionLow":63.35,"bid":58.6,"ask":59,"last":63.35,"theta":-2.148,"vega":6.535,"contractSymbol":"SPXW  260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"put","volume":95,"oi":1061,"ivRaw":11.628,"delta":-0.419,"gamma":0.002,"optionHigh":75.62,"optionLow":60.5,"bid":60.1,"ask":60.5,"last":60.5,"theta":-2.143,"vega":6.569,"contractSymbol":"SPXW  260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"put","volume":54,"oi":38,"ivRaw":11.541,"delta":-0.429,"gamma":0.002,"optionHigh":79,"optionLow":62.62,"bid":61.7,"ask":62.1,"last":62.62,"theta":-2.138,"vega":6.6,"contractSymbol":"SPXW  260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"put","volume":16,"oi":69,"ivRaw":11.455,"delta":-0.439,"gamma":0.002,"optionHigh":79.7,"optionLow":63.78,"bid":63.4,"ask":63.7,"last":63.78,"theta":-2.132,"vega":6.627,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"put","volume":19,"oi":11,"ivRaw":11.369,"delta":-0.449,"gamma":0.002,"optionHigh":79.69,"optionLow":72.7,"bid":65,"ask":65.4,"last":72.7,"theta":-2.124,"vega":6.651,"contractSymbol":"SPXW  260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"put","volume":13,"oi":60,"ivRaw":11.276,"delta":-0.459,"gamma":0.002,"optionHigh":80.41,"optionLow":67.42,"bid":66.8,"ask":67.1,"last":67.42,"theta":-2.113,"vega":6.671,"contractSymbol":"SPXW  260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"put","volume":23,"oi":191,"ivRaw":11.183,"delta":-0.469,"gamma":0.002,"optionHigh":77.81,"optionLow":70.4,"bid":68.5,"ask":68.9,"last":70.7,"theta":-2.101,"vega":6.686,"contractSymbol":"SPXW  260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"put","volume":19,"oi":82,"ivRaw":11.097,"delta":-0.48,"gamma":0.002,"optionHigh":75.4,"optionLow":71.21,"bid":70.3,"ask":70.8,"last":71.21,"theta":-2.089,"vega":6.697,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"put","volume":3,"oi":18,"ivRaw":11.013,"delta":-0.491,"gamma":0.002,"optionHigh":74.44,"optionLow":74,"bid":72.2,"ask":72.6,"last":74,"theta":-2.076,"vega":6.704,"contractSymbol":"SPXW  260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"put","volume":5,"oi":53,"ivRaw":10.919,"delta":-0.501,"gamma":0.002,"optionHigh":80.05,"optionLow":75.1,"bid":74.1,"ask":74.6,"last":75.1,"theta":-2.06,"vega":6.706,"contractSymbol":"SPXW  260724P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":10.83,"delta":-0.512,"gamma":0.002,"optionHigh":76.63,"optionLow":76.63,"bid":76.1,"ask":76.5,"last":76.63,"theta":-2.042,"vega":6.703,"contractSymbol":"SPXW  260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"put","volume":27,"oi":1332,"ivRaw":10.736,"delta":-0.524,"gamma":0.002,"optionHigh":94.3,"optionLow":78.68,"bid":78.1,"ask":78.5,"last":79.61,"theta":-2.022,"vega":6.694,"contractSymbol":"SPXW  260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":2,"ivRaw":12.712,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.2,"ask":80.6,"last":140.84,"theta":-2.389,"vega":6.69,"contractSymbol":"SPXW  260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":120,"ivRaw":12.619,"delta":-0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.3,"ask":82.8,"last":118.35,"theta":-2.368,"vega":6.677,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":6,"ivRaw":12.535,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":85,"last":137.8,"theta":-2.346,"vega":6.659,"contractSymbol":"SPXW  260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":94,"ivRaw":12.457,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.2,"last":146.7,"theta":-2.324,"vega":6.638,"contractSymbol":"SPXW  260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":188,"ivRaw":12.372,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89,"ask":89.5,"last":164.48,"theta":-2.3,"vega":6.612,"contractSymbol":"SPXW  260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":18,"type":"put","volume":1,"oi":32,"ivRaw":12.294,"delta":-0.577,"gamma":0.002,"optionHigh":93.66,"optionLow":93.66,"bid":91.4,"ask":91.8,"last":93.66,"theta":-2.275,"vega":6.582,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.207,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.8,"ask":94.3,"last":0,"theta":-2.247,"vega":6.547,"contractSymbol":"SPXW  260724P07585000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":31,"ivRaw":11.901,"delta":-0.357,"gamma":0.002,"optionHigh":62.47,"optionLow":62.47,"bid":52.6,"ask":53,"last":62.47,"theta":-1.954,"vega":6.766,"contractSymbol":"SPXW  260727P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"put","volume":13,"oi":4,"ivRaw":11.732,"delta":-0.373,"gamma":0.002,"optionHigh":69.73,"optionLow":56.39,"bid":55.2,"ask":55.6,"last":56.39,"theta":-1.957,"vega":6.866,"contractSymbol":"SPXW  260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"put","volume":5,"oi":79,"ivRaw":11.653,"delta":-0.381,"gamma":0.002,"optionHigh":67.34,"optionLow":61.97,"bid":56.6,"ask":57,"last":61.97,"theta":-1.959,"vega":6.914,"contractSymbol":"SPXW  260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"put","volume":6,"oi":15,"ivRaw":11.567,"delta":-0.389,"gamma":0.002,"optionHigh":68.7,"optionLow":63.82,"bid":58,"ask":58.4,"last":63.82,"theta":-1.957,"vega":6.958,"contractSymbol":"SPXW  260727P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"put","volume":11,"oi":43,"ivRaw":11.398,"delta":-0.407,"gamma":0.002,"optionHigh":66.88,"optionLow":61.62,"bid":60.9,"ask":61.3,"last":62.08,"theta":-1.954,"vega":7.039,"contractSymbol":"SPXW  260727P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"put","volume":9,"oi":64,"ivRaw":11.234,"delta":-0.425,"gamma":0.002,"optionHigh":70,"optionLow":64.87,"bid":64,"ask":64.4,"last":64.87,"theta":-1.947,"vega":7.109,"contractSymbol":"SPXW  260727P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"put","volume":4,"oi":31,"ivRaw":11.073,"delta":-0.444,"gamma":0.002,"optionHigh":78.06,"optionLow":71.47,"bid":67.2,"ask":67.6,"last":71.47,"theta":-1.936,"vega":7.165,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"put","volume":5,"oi":30,"ivRaw":10.901,"delta":-0.463,"gamma":0.002,"optionHigh":77.62,"optionLow":71.37,"bid":70.6,"ask":71,"last":71.37,"theta":-1.92,"vega":7.206,"contractSymbol":"SPXW  260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":29,"ivRaw":10.818,"delta":-0.473,"gamma":0.002,"optionHigh":87.92,"optionLow":87.92,"bid":72.4,"ask":72.8,"last":87.92,"theta":-1.91,"vega":7.221,"contractSymbol":"SPXW  260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"put","volume":6,"oi":4,"ivRaw":10.729,"delta":-0.483,"gamma":0.002,"optionHigh":89.97,"optionLow":87.65,"bid":74.2,"ask":74.6,"last":89.1,"theta":-1.898,"vega":7.231,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":7,"ivRaw":10.558,"delta":-0.504,"gamma":0.002,"optionHigh":78.88,"optionLow":78.88,"bid":78,"ask":78.4,"last":78.88,"theta":-1.872,"vega":7.237,"contractSymbol":"SPXW  260727P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"put","volume":7,"oi":79,"ivRaw":10.387,"delta":-0.525,"gamma":0.002,"optionHigh":100.3,"optionLow":83.56,"bid":82,"ask":82.4,"last":83.6,"theta":-1.841,"vega":7.223,"contractSymbol":"SPXW  260727P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"put","volume":1,"oi":0,"ivRaw":12.431,"delta":-0.537,"gamma":0.002,"optionHigh":91.46,"optionLow":91.46,"bid":86.1,"ask":86.6,"last":91.46,"theta":-2.19,"vega":7.206,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"put","volume":1,"oi":0,"ivRaw":12.274,"delta":-0.555,"gamma":0.002,"optionHigh":96.67,"optionLow":96.67,"bid":90.5,"ask":91,"last":96.67,"theta":-2.153,"vega":7.168,"contractSymbol":"SPXW  260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":16,"ivRaw":12.196,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.2,"last":126,"theta":-2.133,"vega":7.142,"contractSymbol":"SPXW  260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":12.118,"delta":-0.574,"gamma":0.002,"optionHigh":100.6,"optionLow":97.41,"bid":95.1,"ask":95.6,"last":97.41,"theta":-2.112,"vega":7.113,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.972,"delta":-0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.4,"last":0,"theta":-2.068,"vega":7.041,"contractSymbol":"SPXW  260727P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"put","volume":132,"oi":10,"ivRaw":11.824,"delta":-0.612,"gamma":0.002,"optionHigh":122.06,"optionLow":120.86,"bid":105,"ask":105.5,"last":120.86,"theta":-2.019,"vega":6.951,"contractSymbol":"SPXW  260727P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":5,"ivRaw":11.676,"delta":-0.631,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":110.8,"last":145.6,"theta":-1.965,"vega":6.843,"contractSymbol":"SPXW  260727P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.542,"delta":-0.65,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":116.4,"last":0,"theta":-1.91,"vega":6.717,"contractSymbol":"SPXW  260727P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":24,"ivRaw":12.012,"delta":-0.361,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.2,"ask":55.6,"last":67.65,"theta":-1.931,"vega":6.95,"contractSymbol":"SPXW  260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"put","volume":4,"oi":47,"ivRaw":11.855,"delta":-0.376,"gamma":0.002,"optionHigh":65.32,"optionLow":64.99,"bid":57.9,"ask":58.3,"last":64.99,"theta":-1.934,"vega":7.047,"contractSymbol":"SPXW  260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"put","volume":3,"oi":157,"ivRaw":11.762,"delta":-0.384,"gamma":0.002,"optionHigh":62.33,"optionLow":62.33,"bid":59.2,"ask":59.6,"last":62.33,"theta":-1.932,"vega":7.092,"contractSymbol":"SPXW  260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"put","volume":3,"oi":5,"ivRaw":11.691,"delta":-0.392,"gamma":0.002,"optionHigh":68.1,"optionLow":65.54,"bid":60.6,"ask":61.1,"last":65.54,"theta":-1.933,"vega":7.136,"contractSymbol":"SPXW  260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"put","volume":5,"oi":6,"ivRaw":11.521,"delta":-0.409,"gamma":0.002,"optionHigh":66.35,"optionLow":66.35,"bid":63.6,"ask":64,"last":66.35,"theta":-1.928,"vega":7.214,"contractSymbol":"SPXW  260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"put","volume":7,"oi":335,"ivRaw":11.357,"delta":-0.427,"gamma":0.002,"optionHigh":73.9,"optionLow":68.77,"bid":66.6,"ask":67.1,"last":68.77,"theta":-1.92,"vega":7.281,"contractSymbol":"SPXW  260728P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"put","volume":4,"oi":5,"ivRaw":11.191,"delta":-0.445,"gamma":0.002,"optionHigh":78.7,"optionLow":78.7,"bid":69.9,"ask":70.3,"last":78.7,"theta":-1.908,"vega":7.336,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":5,"ivRaw":11.027,"delta":-0.464,"gamma":0.002,"optionHigh":90.33,"optionLow":90.33,"bid":73.3,"ask":73.7,"last":90.33,"theta":-1.892,"vega":7.376,"contractSymbol":"SPXW  260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":92,"ivRaw":10.939,"delta":-0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.1,"ask":75.5,"last":138.1,"theta":-1.882,"vega":7.39,"contractSymbol":"SPXW  260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"put","volume":10,"oi":1,"ivRaw":10.859,"delta":-0.483,"gamma":0.002,"optionHigh":91.7,"optionLow":78.1,"bid":76.9,"ask":77.3,"last":78.1,"theta":-1.872,"vega":7.4,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":8,"ivRaw":10.687,"delta":-0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.6,"ask":81.1,"last":94.93,"theta":-1.846,"vega":7.406,"contractSymbol":"SPXW  260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"put","volume":94,"oi":15,"ivRaw":10.512,"delta":-0.524,"gamma":0.002,"optionHigh":96.36,"optionLow":90,"bid":84.6,"ask":85,"last":90.9,"theta":-1.815,"vega":7.393,"contractSymbol":"SPXW  260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"put","volume":48,"oi":9,"ivRaw":12.619,"delta":-0.535,"gamma":0.002,"optionHigh":100.55,"optionLow":96.6,"bid":88.8,"ask":89.2,"last":96.6,"theta":-2.167,"vega":7.378,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":6,"ivRaw":12.462,"delta":-0.552,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.6,"last":147.2,"theta":-2.131,"vega":7.342,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":5,"ivRaw":12.38,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":95.8,"last":140.73,"theta":-2.111,"vega":7.318,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.306,"delta":-0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.7,"ask":98.1,"last":0,"theta":-2.092,"vega":7.291,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.159,"delta":-0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103,"last":0,"theta":-2.05,"vega":7.223,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":6,"ivRaw":12.01,"delta":-0.607,"gamma":0.002,"optionHigh":109.2,"optionLow":109.2,"bid":107.4,"ask":107.9,"last":109.2,"theta":-2.003,"vega":7.138,"contractSymbol":"SPXW  260728P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":8,"ivRaw":11.872,"delta":-0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.6,"ask":113.2,"last":150.6,"theta":-1.954,"vega":7.037,"contractSymbol":"SPXW  260728P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":4,"ivRaw":11.735,"delta":-0.644,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":118.6,"last":135.17,"theta":-1.901,"vega":6.917,"contractSymbol":"SPXW  260728P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":12.361,"delta":-0.366,"gamma":0.002,"optionHigh":69.47,"optionLow":69.47,"bid":59.5,"ask":59.9,"last":69.47,"theta":-1.95,"vega":7.143,"contractSymbol":"SPXW  260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"put","volume":4,"oi":23,"ivRaw":12.2,"delta":-0.381,"gamma":0.002,"optionHigh":76.53,"optionLow":67.47,"bid":62.2,"ask":62.6,"last":67.47,"theta":-1.951,"vega":7.235,"contractSymbol":"SPXW  260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":276,"ivRaw":12.116,"delta":-0.389,"gamma":0.002,"optionHigh":78.34,"optionLow":78.34,"bid":63.6,"ask":64,"last":78.34,"theta":-1.949,"vega":7.277,"contractSymbol":"SPXW  260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"put","volume":5,"oi":1,"ivRaw":12.038,"delta":-0.397,"gamma":0.002,"optionHigh":69.18,"optionLow":69.18,"bid":65,"ask":65.5,"last":69.18,"theta":-1.948,"vega":7.317,"contractSymbol":"SPXW  260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":3,"ivRaw":11.873,"delta":-0.413,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68,"ask":68.4,"last":95.95,"theta":-1.943,"vega":7.391,"contractSymbol":"SPXW  260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"put","volume":35,"oi":86,"ivRaw":11.715,"delta":-0.43,"gamma":0.002,"optionHigh":84.1,"optionLow":73.28,"bid":71.1,"ask":71.5,"last":73.28,"theta":-1.935,"vega":7.454,"contractSymbol":"SPXW  260729P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":9,"ivRaw":11.548,"delta":-0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.4,"ask":74.8,"last":103.75,"theta":-1.922,"vega":7.504,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":12,"ivRaw":11.386,"delta":-0.465,"gamma":0.002,"optionHigh":94.63,"optionLow":94.63,"bid":77.8,"ask":78.2,"last":94.63,"theta":-1.906,"vega":7.542,"contractSymbol":"SPXW  260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":333,"ivRaw":11.305,"delta":-0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80,"last":104.12,"theta":-1.897,"vega":7.555,"contractSymbol":"SPXW  260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":11.226,"delta":-0.483,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":81.8,"last":0,"theta":-1.887,"vega":7.565,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":11.058,"delta":-0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":85.6,"last":126.8,"theta":-1.863,"vega":7.572,"contractSymbol":"SPXW  260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":35,"ivRaw":10.888,"delta":-0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.5,"last":135,"theta":-1.833,"vega":7.561,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":13.05,"delta":-0.532,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":93.8,"last":0,"theta":-2.186,"vega":7.547,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.893,"delta":-0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98,"last":0,"theta":-2.152,"vega":7.515,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":2,"ivRaw":12.823,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.8,"ask":100.3,"last":133.3,"theta":-2.135,"vega":7.494,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.746,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.1,"ask":102.6,"last":0,"theta":-2.116,"vega":7.469,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.596,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.3,"last":0,"theta":-2.076,"vega":7.408,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":29,"ivRaw":12.454,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.8,"ask":112.2,"last":119.64,"theta":-2.033,"vega":7.331,"contractSymbol":"SPXW  260729P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.319,"delta":-0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117,"ask":117.4,"last":0,"theta":-1.988,"vega":7.24,"contractSymbol":"SPXW  260729P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.183,"delta":-0.635,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.2,"ask":122.8,"last":0,"theta":-1.938,"vega":7.132,"contractSymbol":"SPXW  260729P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":6,"ivRaw":12.747,"delta":-0.372,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":64.6,"last":94.22,"theta":-1.977,"vega":7.334,"contractSymbol":"SPXW  260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"put","volume":13,"oi":3,"ivRaw":12.585,"delta":-0.386,"gamma":0.002,"optionHigh":82.3,"optionLow":76.38,"bid":66.9,"ask":67.4,"last":79.26,"theta":-1.975,"vega":7.419,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"put","volume":49,"oi":81,"ivRaw":12.506,"delta":-0.394,"gamma":0.002,"optionHigh":76.16,"optionLow":73.33,"bid":68.3,"ask":68.8,"last":73.33,"theta":-1.974,"vega":7.458,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":8,"ivRaw":12.423,"delta":-0.401,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":70.2,"last":106.08,"theta":-1.972,"vega":7.496,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":27,"ivRaw":12.27,"delta":-0.417,"gamma":0.002,"optionHigh":83.2,"optionLow":83.2,"bid":72.8,"ask":73.2,"last":83.2,"theta":-1.967,"vega":7.565,"contractSymbol":"SPXW  260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"put","volume":2,"oi":81,"ivRaw":12.109,"delta":-0.433,"gamma":0.002,"optionHigh":91.6,"optionLow":90.7,"bid":75.9,"ask":76.4,"last":91.6,"theta":-1.957,"vega":7.623,"contractSymbol":"SPXW  260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":1,"ivRaw":11.949,"delta":-0.449,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.7,"last":94.95,"theta":-1.945,"vega":7.67,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":15,"ivRaw":11.786,"delta":-0.466,"gamma":0.002,"optionHigh":86.87,"optionLow":86.87,"bid":82.7,"ask":83.1,"last":86.87,"theta":-1.929,"vega":7.705,"contractSymbol":"SPXW  260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":72,"ivRaw":11.707,"delta":-0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":84.9,"last":96.4,"theta":-1.92,"vega":7.718,"contractSymbol":"SPXW  260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":0,"ivRaw":11.622,"delta":-0.483,"gamma":0.002,"optionHigh":90.62,"optionLow":90.62,"bid":86.3,"ask":86.7,"last":90.62,"theta":-1.909,"vega":7.727,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"put","volume":17,"oi":7,"ivRaw":11.464,"delta":-0.501,"gamma":0.002,"optionHigh":101,"optionLow":91,"bid":90,"ask":90.5,"last":92,"theta":-1.887,"vega":7.733,"contractSymbol":"SPXW  260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":56,"ivRaw":11.298,"delta":-0.519,"gamma":0.002,"optionHigh":106.1,"optionLow":106.1,"bid":94,"ask":94.4,"last":106.1,"theta":-1.858,"vega":7.724,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":13.514,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.1,"ask":98.6,"last":0,"theta":-2.213,"vega":7.712,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":11,"ivRaw":13.357,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":102.9,"last":125.1,"theta":-2.181,"vega":7.684,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"put","volume":8,"oi":3,"ivRaw":13.283,"delta":-0.553,"gamma":0.002,"optionHigh":122,"optionLow":116.9,"bid":104.6,"ask":105.1,"last":122,"theta":-2.164,"vega":7.664,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":1,"ivRaw":13.211,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.4,"last":141.2,"theta":-2.147,"vega":7.642,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":13.062,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.6,"ask":112.1,"last":0,"theta":-2.109,"vega":7.587,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":5,"ivRaw":12.926,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.4,"ask":116.9,"last":142.2,"theta":-2.07,"vega":7.518,"contractSymbol":"SPXW  260730P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.787,"delta":-0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.6,"ask":122,"last":0,"theta":-2.026,"vega":7.435,"contractSymbol":"SPXW  260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.657,"delta":-0.627,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.8,"ask":127.3,"last":0,"theta":-1.981,"vega":7.338,"contractSymbol":"SPXW  260730P07620000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":25,"type":"put","volume":37,"oi":158,"ivRaw":12.525,"delta":-0.417,"gamma":0.002,"optionHigh":86.9,"optionLow":76.68,"bid":76,"ask":76.4,"last":76.68,"theta":-1.937,"vega":7.721,"contractSymbol":"SPXW  260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"put","volume":80,"oi":96,"ivRaw":12.446,"delta":-0.424,"gamma":0.002,"optionHigh":86.28,"optionLow":84.7,"bid":77.5,"ask":77.9,"last":86.28,"theta":-1.932,"vega":7.751,"contractSymbol":"SPXW  260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"put","volume":242,"oi":1999,"ivRaw":12.368,"delta":-0.432,"gamma":0.002,"optionHigh":97,"optionLow":79.55,"bid":79.1,"ask":79.5,"last":79.55,"theta":-1.927,"vega":7.779,"contractSymbol":"SPXW  260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"put","volume":26,"oi":98,"ivRaw":12.292,"delta":-0.44,"gamma":0.002,"optionHigh":97,"optionLow":84.5,"bid":80.7,"ask":81.1,"last":84.5,"theta":-1.921,"vega":7.804,"contractSymbol":"SPXW  260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"put","volume":29,"oi":59,"ivRaw":12.211,"delta":-0.448,"gamma":0.002,"optionHigh":95.4,"optionLow":83.59,"bid":82.4,"ask":82.8,"last":83.59,"theta":-1.914,"vega":7.826,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"put","volume":24,"oi":31,"ivRaw":12.132,"delta":-0.456,"gamma":0.002,"optionHigh":96.4,"optionLow":86.67,"bid":84.1,"ask":84.5,"last":86.67,"theta":-1.907,"vega":7.845,"contractSymbol":"SPXW  260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"put","volume":52,"oi":65,"ivRaw":12.054,"delta":-0.464,"gamma":0.002,"optionHigh":99.5,"optionLow":91,"bid":85.8,"ask":86.2,"last":91,"theta":-1.898,"vega":7.861,"contractSymbol":"SPXW  260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"put","volume":101,"oi":2084,"ivRaw":11.97,"delta":-0.472,"gamma":0.002,"optionHigh":98.8,"optionLow":88.1,"bid":87.6,"ask":88,"last":88.1,"theta":-1.888,"vega":7.874,"contractSymbol":"SPXW  260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"put","volume":32,"oi":110,"ivRaw":11.895,"delta":-0.481,"gamma":0.002,"optionHigh":103.3,"optionLow":90.8,"bid":89.4,"ask":89.8,"last":91.13,"theta":-1.879,"vega":7.884,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"put","volume":14,"oi":81,"ivRaw":11.811,"delta":-0.489,"gamma":0.002,"optionHigh":95.39,"optionLow":92.47,"bid":91.3,"ask":91.6,"last":92.47,"theta":-1.867,"vega":7.891,"contractSymbol":"SPXW  260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"put","volume":27,"oi":181,"ivRaw":11.731,"delta":-0.498,"gamma":0.002,"optionHigh":106.1,"optionLow":99.39,"bid":93.1,"ask":93.5,"last":99.39,"theta":-1.855,"vega":7.893,"contractSymbol":"SPXW  260731P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":29,"ivRaw":11.65,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.5,"last":124.8,"theta":-1.842,"vega":7.893,"contractSymbol":"SPXW  260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"put","volume":52,"oi":865,"ivRaw":11.566,"delta":-0.515,"gamma":0.002,"optionHigh":113.23,"optionLow":97.7,"bid":97,"ask":97.4,"last":98.12,"theta":-1.827,"vega":7.888,"contractSymbol":"SPXW  260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":1682,"ivRaw":11.489,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.1,"ask":99.5,"last":112.41,"theta":-1.813,"vega":7.879,"contractSymbol":"SPXW  260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"put","volume":2,"oi":137,"ivRaw":13.829,"delta":-0.525,"gamma":0.001,"optionHigh":113.34,"optionLow":113.34,"bid":101,"ask":101.5,"last":113.34,"theta":-2.183,"vega":7.878,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"put","volume":3,"oi":358,"ivRaw":13.751,"delta":-0.533,"gamma":0.001,"optionHigh":109.5,"optionLow":108.1,"bid":103.2,"ask":103.6,"last":108.1,"theta":-2.167,"vega":7.867,"contractSymbol":"SPXW  260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"put","volume":8,"oi":131,"ivRaw":13.681,"delta":-0.54,"gamma":0.001,"optionHigh":111.7,"optionLow":109.88,"bid":105.4,"ask":105.8,"last":109.88,"theta":-2.152,"vega":7.854,"contractSymbol":"SPXW  260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"put","volume":25,"oi":188,"ivRaw":13.6,"delta":-0.548,"gamma":0.001,"optionHigh":113.53,"optionLow":113.53,"bid":107.6,"ask":108,"last":113.53,"theta":-2.135,"vega":7.837,"contractSymbol":"SPXW  260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":25,"type":"put","volume":3,"oi":85,"ivRaw":13.526,"delta":-0.555,"gamma":0.001,"optionHigh":126.57,"optionLow":126.57,"bid":109.8,"ask":110.2,"last":126.57,"theta":-2.117,"vega":7.817,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":49,"ivRaw":13.459,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.1,"ask":112.6,"last":162.85,"theta":-2.101,"vega":7.794,"contractSymbol":"SPXW  260731P07585000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":28,"type":"put","volume":43,"oi":39,"ivRaw":12.62,"delta":-0.379,"gamma":0.001,"optionHigh":77.3,"optionLow":74.07,"bid":70.6,"ask":71,"last":74.07,"theta":-1.818,"vega":7.963,"contractSymbol":"SPXW  260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"put","volume":14,"oi":44,"ivRaw":12.47,"delta":-0.393,"gamma":0.001,"optionHigh":83.97,"optionLow":82.96,"bid":73.3,"ask":73.8,"last":82.96,"theta":-1.816,"vega":8.045,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"put","volume":76,"oi":86,"ivRaw":12.394,"delta":-0.4,"gamma":0.001,"optionHigh":85.9,"optionLow":79.7,"bid":74.8,"ask":75.2,"last":80,"theta":-1.814,"vega":8.084,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"put","volume":22,"oi":40,"ivRaw":12.316,"delta":-0.407,"gamma":0.002,"optionHigh":83.83,"optionLow":81.2,"bid":76.3,"ask":76.7,"last":81.2,"theta":-1.811,"vega":8.12,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":36,"ivRaw":12.167,"delta":-0.421,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.3,"ask":79.7,"last":130.16,"theta":-1.805,"vega":8.185,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"put","volume":42,"oi":228,"ivRaw":12.013,"delta":-0.436,"gamma":0.002,"optionHigh":92.12,"optionLow":85.44,"bid":82.4,"ask":82.9,"last":85.44,"theta":-1.795,"vega":8.241,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":16,"ivRaw":11.86,"delta":-0.451,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.7,"ask":86.2,"last":120.31,"theta":-1.783,"vega":8.287,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"put","volume":12,"oi":4,"ivRaw":11.706,"delta":-0.467,"gamma":0.002,"optionHigh":104.1,"optionLow":98.7,"bid":89.2,"ask":89.6,"last":98.7,"theta":-1.768,"vega":8.321,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"put","volume":5,"oi":22,"ivRaw":11.631,"delta":-0.475,"gamma":0.002,"optionHigh":100.6,"optionLow":95.84,"bid":90.9,"ask":91.4,"last":95.84,"theta":-1.76,"vega":8.333,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"put","volume":3,"oi":4,"ivRaw":11.552,"delta":-0.483,"gamma":0.002,"optionHigh":104.33,"optionLow":104.33,"bid":92.8,"ask":93.2,"last":104.33,"theta":-1.751,"vega":8.342,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"put","volume":42,"oi":12,"ivRaw":11.4,"delta":-0.5,"gamma":0.002,"optionHigh":105.48,"optionLow":105.48,"bid":96.5,"ask":96.9,"last":105.48,"theta":-1.731,"vega":8.349,"contractSymbol":"SPXW  260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"put","volume":14,"oi":10,"ivRaw":11.24,"delta":-0.517,"gamma":0.002,"optionHigh":107,"optionLow":105.81,"bid":100.4,"ask":100.9,"last":105.81,"theta":-1.706,"vega":8.341,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.65,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":104.9,"last":0,"theta":-2.064,"vega":8.332,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.509,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.2,"last":139.8,"theta":-2.037,"vega":8.307,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"put","volume":4,"oi":8,"ivRaw":13.437,"delta":-0.547,"gamma":0.001,"optionHigh":124.85,"optionLow":124.85,"bid":110.9,"ask":111.3,"last":124.85,"theta":-2.023,"vega":8.29,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"put","volume":21,"oi":1,"ivRaw":13.361,"delta":-0.555,"gamma":0.001,"optionHigh":123.13,"optionLow":123.13,"bid":113,"ask":113.6,"last":123.13,"theta":-2.007,"vega":8.27,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":17,"ivRaw":13.089,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.4,"ask":122.9,"last":178.67,"theta":-1.942,"vega":8.16,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.765,"delta":-0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.1,"ask":135.6,"last":0,"theta":-1.848,"vega":7.951,"contractSymbol":"SPXW  260803P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":3,"ivRaw":12.461,"delta":-0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149,"ask":149.6,"last":200.3,"theta":-1.741,"vega":7.658,"contractSymbol":"SPXW  260803P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.185,"delta":-0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.2,"ask":164.6,"last":0,"theta":-1.622,"vega":7.284,"contractSymbol":"SPXW  260803P07675000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":29,"type":"put","volume":2,"oi":20,"ivRaw":12.688,"delta":-0.381,"gamma":0.001,"optionHigh":83.28,"optionLow":77.1,"bid":72.8,"ask":73.3,"last":77.1,"theta":-1.796,"vega":8.117,"contractSymbol":"SPXW  260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":41,"ivRaw":12.539,"delta":-0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76.1,"last":107.4,"theta":-1.793,"vega":8.198,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"put","volume":39,"oi":38,"ivRaw":12.463,"delta":-0.401,"gamma":0.001,"optionHigh":83.1,"optionLow":77.48,"bid":77,"ask":77.5,"last":77.48,"theta":-1.791,"vega":8.235,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"put","volume":30,"oi":4,"ivRaw":12.385,"delta":-0.408,"gamma":0.001,"optionHigh":82.03,"optionLow":82.03,"bid":78.5,"ask":79,"last":82.03,"theta":-1.788,"vega":8.27,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":14,"ivRaw":12.243,"delta":-0.422,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.6,"ask":82,"last":120.67,"theta":-1.782,"vega":8.335,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":3,"ivRaw":12.09,"delta":-0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.7,"ask":85.2,"last":135,"theta":-1.772,"vega":8.39,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":11.938,"delta":-0.452,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.5,"last":113.29,"theta":-1.76,"vega":8.434,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":11.786,"delta":-0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":91.9,"last":119.8,"theta":-1.745,"vega":8.468,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"put","volume":6,"oi":11,"ivRaw":11.713,"delta":-0.475,"gamma":0.002,"optionHigh":105.4,"optionLow":93.6,"bid":93.2,"ask":93.7,"last":93.6,"theta":-1.737,"vega":8.48,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"put","volume":3,"oi":7,"ivRaw":11.634,"delta":-0.483,"gamma":0.002,"optionHigh":106.53,"optionLow":106.53,"bid":95,"ask":95.5,"last":106.53,"theta":-1.728,"vega":8.489,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":11.479,"delta":-0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.8,"ask":99.2,"last":125.46,"theta":-1.708,"vega":8.496,"contractSymbol":"SPXW  260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"put","volume":10,"oi":5,"ivRaw":11.323,"delta":-0.516,"gamma":0.002,"optionHigh":108.3,"optionLow":108.3,"bid":102.6,"ask":103.1,"last":108.3,"theta":-1.684,"vega":8.489,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.768,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.7,"ask":107.2,"last":0,"theta":-2.041,"vega":8.48,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.631,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.9,"ask":111.4,"last":0,"theta":-2.016,"vega":8.457,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.562,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.1,"ask":113.6,"last":0,"theta":-2.002,"vega":8.441,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.488,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.2,"ask":115.8,"last":0,"theta":-1.987,"vega":8.422,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":3,"ivRaw":13.22,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.6,"ask":125.1,"last":136.82,"theta":-1.925,"vega":8.317,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.899,"delta":-0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":137.7,"last":0,"theta":-1.835,"vega":8.116,"contractSymbol":"SPXW  260804P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.602,"delta":-0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151,"ask":151.4,"last":0,"theta":-1.733,"vega":7.836,"contractSymbol":"SPXW  260804P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.329,"delta":-0.693,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.8,"ask":166.4,"last":0,"theta":-1.62,"vega":7.476,"contractSymbol":"SPXW  260804P07675000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":12.761,"delta":-0.383,"gamma":0.001,"optionHigh":85.75,"optionLow":78.1,"bid":75.1,"ask":75.6,"last":78.1,"theta":-1.777,"vega":8.269,"contractSymbol":"SPXW  260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"put","volume":1,"oi":8,"ivRaw":12.616,"delta":-0.396,"gamma":0.001,"optionHigh":83.28,"optionLow":83.28,"bid":78,"ask":78.4,"last":83.28,"theta":-1.773,"vega":8.347,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"put","volume":4,"oi":11,"ivRaw":12.542,"delta":-0.403,"gamma":0.001,"optionHigh":85.9,"optionLow":84.99,"bid":79.4,"ask":79.8,"last":84.99,"theta":-1.771,"vega":8.384,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":12.471,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.9,"ask":81.4,"last":89.93,"theta":-1.769,"vega":8.419,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":1,"ivRaw":12.323,"delta":-0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.9,"ask":84.4,"last":123.07,"theta":-1.762,"vega":8.482,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"put","volume":7,"oi":12,"ivRaw":12.171,"delta":-0.438,"gamma":0.001,"optionHigh":97.53,"optionLow":87.4,"bid":87.1,"ask":87.6,"last":87.4,"theta":-1.752,"vega":8.535,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":12.026,"delta":-0.452,"gamma":0.002,"optionHigh":101.4,"optionLow":101.4,"bid":90.4,"ask":90.9,"last":101.4,"theta":-1.74,"vega":8.579,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"put","volume":14,"oi":0,"ivRaw":11.876,"delta":-0.467,"gamma":0.002,"optionHigh":106.5,"optionLow":103.94,"bid":93.8,"ask":94.3,"last":103.94,"theta":-1.726,"vega":8.612,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"put","volume":5,"oi":1,"ivRaw":11.803,"delta":-0.475,"gamma":0.002,"optionHigh":102.9,"optionLow":99.9,"bid":95.6,"ask":96.1,"last":100.3,"theta":-1.718,"vega":8.624,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"put","volume":1,"oi":10,"ivRaw":11.728,"delta":-0.483,"gamma":0.002,"optionHigh":104.3,"optionLow":104.3,"bid":97.4,"ask":97.9,"last":104.3,"theta":-1.71,"vega":8.633,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":11.574,"delta":-0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.2,"ask":101.7,"last":0,"theta":-1.69,"vega":8.641,"contractSymbol":"SPXW  260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"put","volume":6,"oi":21,"ivRaw":11.42,"delta":-0.515,"gamma":0.002,"optionHigh":111.84,"optionLow":106.9,"bid":105,"ask":105.5,"last":106.9,"theta":-1.667,"vega":8.634,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"put","volume":14,"oi":0,"ivRaw":13.913,"delta":-0.523,"gamma":0.001,"optionHigh":111.1,"optionLow":110.5,"bid":109.1,"ask":109.6,"last":111.1,"theta":-2.025,"vega":8.626,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":2,"ivRaw":13.706,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.4,"ask":115.9,"last":153.3,"theta":-1.987,"vega":8.589,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":7,"ivRaw":13.37,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.8,"ask":127.4,"last":164.4,"theta":-1.913,"vega":8.471,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.064,"delta":-0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.4,"ask":139.9,"last":0,"theta":-1.829,"vega":8.28,"contractSymbol":"SPXW  260805P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":12.76,"delta":-0.651,"gamma":0.001,"optionHigh":162.3,"optionLow":156.6,"bid":153.1,"ask":153.6,"last":156.6,"theta":-1.73,"vega":8.011,"contractSymbol":"SPXW  260805P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.49,"delta":-0.688,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.9,"ask":168.4,"last":0,"theta":-1.622,"vega":7.666,"contractSymbol":"SPXW  260805P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.236,"delta":-0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.4,"ask":186.9,"last":0,"theta":-1.505,"vega":7.249,"contractSymbol":"SPXW  260805P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.002,"delta":-0.758,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.4,"ask":204.3,"last":0,"theta":-1.38,"vega":6.769,"contractSymbol":"SPXW  260805P07725000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.831,"delta":-0.385,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.5,"ask":77.9,"last":0,"theta":-1.757,"vega":8.417,"contractSymbol":"SPXW  260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":12.695,"delta":-0.398,"gamma":0.001,"optionHigh":84.51,"optionLow":84.51,"bid":80.3,"ask":80.7,"last":84.51,"theta":-1.755,"vega":8.495,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.616,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":82.2,"last":0,"theta":-1.752,"vega":8.53,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.545,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.3,"ask":83.7,"last":0,"theta":-1.749,"vega":8.564,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.403,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.3,"ask":86.8,"last":0,"theta":-1.743,"vega":8.626,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":8,"ivRaw":12.258,"delta":-0.439,"gamma":0.001,"optionHigh":94.06,"optionLow":94.06,"bid":89.5,"ask":89.9,"last":94.06,"theta":-1.733,"vega":8.679,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.108,"delta":-0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.3,"last":0,"theta":-1.721,"vega":8.722,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":11.966,"delta":-0.468,"gamma":0.002,"optionHigh":103.08,"optionLow":101.08,"bid":96.3,"ask":96.7,"last":103.08,"theta":-1.708,"vega":8.754,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"put","volume":3,"oi":3,"ivRaw":11.894,"delta":-0.475,"gamma":0.002,"optionHigh":104.93,"optionLow":104.1,"bid":98.1,"ask":98.4,"last":104.7,"theta":-1.701,"vega":8.766,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":11.815,"delta":-0.483,"gamma":0.002,"optionHigh":106.1,"optionLow":100.2,"bid":99.9,"ask":100.3,"last":100.2,"theta":-1.692,"vega":8.775,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.668,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.6,"ask":104,"last":0,"theta":-1.673,"vega":8.783,"contractSymbol":"SPXW  260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":12,"ivRaw":11.518,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.5,"ask":107.9,"last":115.71,"theta":-1.651,"vega":8.777,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":3,"ivRaw":13.848,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.8,"ask":118.3,"last":126.04,"theta":-1.972,"vega":8.734,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"put","volume":132,"oi":1,"ivRaw":13.518,"delta":-0.576,"gamma":0.001,"optionHigh":144.46,"optionLow":143.46,"bid":129.1,"ask":129.7,"last":143.46,"theta":-1.902,"vega":8.622,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.213,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.6,"ask":142.2,"last":0,"theta":-1.821,"vega":8.439,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.915,"delta":-0.647,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155,"ask":155.6,"last":0,"theta":-1.727,"vega":8.181,"contractSymbol":"SPXW  260806P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.647,"delta":-0.682,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.8,"ask":170.3,"last":0,"theta":-1.624,"vega":7.851,"contractSymbol":"SPXW  260806P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.397,"delta":-0.717,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.2,"ask":188.8,"last":0,"theta":-1.511,"vega":7.45,"contractSymbol":"SPXW  260806P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.171,"delta":-0.75,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200,"ask":205.6,"last":0,"theta":-1.393,"vega":6.987,"contractSymbol":"SPXW  260806P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.965,"delta":-0.783,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":217.6,"ask":224,"last":0,"theta":-1.27,"vega":6.474,"contractSymbol":"SPXW  260806P07750000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":32,"type":"put","volume":21,"oi":68,"ivRaw":12.573,"delta":-0.424,"gamma":0.001,"optionHigh":101.1,"optionLow":89.26,"bid":88.7,"ask":89.2,"last":89.26,"theta":-1.715,"vega":8.763,"contractSymbol":"SPXW  260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.498,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":90.8,"last":0,"theta":-1.71,"vega":8.79,"contractSymbol":"SPXW  260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"put","volume":219,"oi":417,"ivRaw":12.419,"delta":-0.438,"gamma":0.001,"optionHigh":106.35,"optionLow":92.58,"bid":91.9,"ask":92.4,"last":93.33,"theta":-1.704,"vega":8.815,"contractSymbol":"SPXW  260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.354,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.5,"ask":94,"last":0,"theta":-1.699,"vega":8.838,"contractSymbol":"SPXW  260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"put","volume":12,"oi":199,"ivRaw":12.284,"delta":-0.452,"gamma":0.001,"optionHigh":105.59,"optionLow":99.69,"bid":95.2,"ask":95.7,"last":99.69,"theta":-1.693,"vega":8.859,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"put","volume":88,"oi":0,"ivRaw":12.211,"delta":-0.459,"gamma":0.001,"optionHigh":109.2,"optionLow":101.46,"bid":96.9,"ask":97.4,"last":101.46,"theta":-1.686,"vega":8.877,"contractSymbol":"SPXW  260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"put","volume":13,"oi":3,"ivRaw":12.14,"delta":-0.466,"gamma":0.001,"optionHigh":115.2,"optionLow":99.22,"bid":98.7,"ask":99.1,"last":99.22,"theta":-1.679,"vega":8.892,"contractSymbol":"SPXW  260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"put","volume":47,"oi":309,"ivRaw":12.064,"delta":-0.473,"gamma":0.001,"optionHigh":105.97,"optionLow":101.47,"bid":100.4,"ask":100.9,"last":101.71,"theta":-1.671,"vega":8.904,"contractSymbol":"SPXW  260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"put","volume":23,"oi":21,"ivRaw":11.991,"delta":-0.48,"gamma":0.001,"optionHigh":113.15,"optionLow":103.26,"bid":102.2,"ask":102.7,"last":103.26,"theta":-1.662,"vega":8.914,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"put","volume":11,"oi":0,"ivRaw":11.922,"delta":-0.488,"gamma":0.001,"optionHigh":108.83,"optionLow":104.91,"bid":104,"ask":104.5,"last":104.91,"theta":-1.654,"vega":8.921,"contractSymbol":"SPXW  260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"put","volume":8,"oi":44,"ivRaw":11.852,"delta":-0.495,"gamma":0.002,"optionHigh":118.48,"optionLow":107,"bid":105.9,"ask":106.4,"last":107,"theta":-1.645,"vega":8.924,"contractSymbol":"SPXW  260807P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"put","volume":3,"oi":0,"ivRaw":11.776,"delta":-0.503,"gamma":0.002,"optionHigh":119.5,"optionLow":119.5,"bid":107.9,"ask":108.3,"last":119.5,"theta":-1.634,"vega":8.924,"contractSymbol":"SPXW  260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"put","volume":60,"oi":427,"ivRaw":11.701,"delta":-0.511,"gamma":0.002,"optionHigh":119.97,"optionLow":111,"bid":109.8,"ask":110.2,"last":111,"theta":-1.623,"vega":8.922,"contractSymbol":"SPXW  260807P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":9,"ivRaw":11.553,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":114.2,"last":263.71,"theta":-1.598,"vega":8.905,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":6,"ivRaw":14.15,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.9,"ask":118.4,"last":129.6,"theta":-1.959,"vega":8.897,"contractSymbol":"SPXW  260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":120,"ivRaw":14.076,"delta":-0.538,"gamma":0.001,"optionHigh":128.33,"optionLow":128.33,"bid":120,"ask":120.5,"last":128.33,"theta":-1.945,"vega":8.885,"contractSymbol":"SPXW  260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":4,"ivRaw":14.015,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.2,"ask":122.7,"last":236.4,"theta":-1.933,"vega":8.87,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":116,"ivRaw":13.883,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.2,"last":245.01,"theta":-1.906,"vega":8.832,"contractSymbol":"SPXW  260807P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":663,"ivRaw":13.751,"delta":-0.571,"gamma":0.001,"optionHigh":149.21,"optionLow":149.21,"bid":131.3,"ask":131.8,"last":149.21,"theta":-1.877,"vega":8.783,"contractSymbol":"SPXW  260807P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":98,"ivRaw":13.626,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136,"ask":136.6,"last":159.45,"theta":-1.847,"vega":8.724,"contractSymbol":"SPXW  260807P07610000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":39,"ivRaw":14.838,"delta":-0.237,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":49,"ask":49.5,"last":78.8,"theta":-1.538,"vega":7.224,"contractSymbol":"SPXW  260810P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":12,"ivRaw":14.508,"delta":-0.256,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.1,"ask":53.6,"last":74.67,"theta":-1.569,"vega":7.531,"contractSymbol":"SPXW  260810P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":13,"ivRaw":14.178,"delta":-0.277,"gamma":0.001,"optionHigh":66.27,"optionLow":66.27,"bid":57.6,"ask":58.1,"last":66.27,"theta":-1.597,"vega":7.833,"contractSymbol":"SPXW  260810P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"put","volume":3,"oi":15,"ivRaw":13.848,"delta":-0.3,"gamma":0.001,"optionHigh":69.56,"optionLow":69.56,"bid":62.5,"ask":63,"last":69.56,"theta":-1.62,"vega":8.127,"contractSymbol":"SPXW  260810P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"put","volume":5,"oi":15,"ivRaw":13.513,"delta":-0.324,"gamma":0.001,"optionHigh":70.72,"optionLow":68.78,"bid":67.9,"ask":68.4,"last":68.78,"theta":-1.636,"vega":8.406,"contractSymbol":"SPXW  260810P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":13.167,"delta":-0.35,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.3,"last":85.49,"theta":-1.645,"vega":8.663,"contractSymbol":"SPXW  260810P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":13,"ivRaw":12.827,"delta":-0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.2,"ask":80.7,"last":107.31,"theta":-1.647,"vega":8.893,"contractSymbol":"SPXW  260810P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"put","volume":2,"oi":30,"ivRaw":12.479,"delta":-0.409,"gamma":0.001,"optionHigh":89.25,"optionLow":89.25,"bid":87.3,"ask":87.8,"last":89.25,"theta":-1.638,"vega":9.084,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"put","volume":4,"oi":28,"ivRaw":12.13,"delta":-0.441,"gamma":0.001,"optionHigh":95.95,"optionLow":95.95,"bid":95.1,"ask":95.6,"last":95.95,"theta":-1.619,"vega":9.228,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"put","volume":29,"oi":0,"ivRaw":11.781,"delta":-0.476,"gamma":0.001,"optionHigh":109.45,"optionLow":104.55,"bid":103.6,"ask":104.1,"last":104.55,"theta":-1.588,"vega":9.312,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"put","volume":2,"oi":8,"ivRaw":11.424,"delta":-0.513,"gamma":0.001,"optionHigh":129.45,"optionLow":129.19,"bid":113,"ask":113.5,"last":129.45,"theta":-1.544,"vega":9.324,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"put","volume":4,"oi":3,"ivRaw":13.938,"delta":-0.538,"gamma":0.001,"optionHigh":129.9,"optionLow":129.73,"bid":123.3,"ask":123.8,"last":129.9,"theta":-1.873,"vega":9.285,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":13.614,"delta":-0.571,"gamma":0.001,"optionHigh":144.11,"optionLow":144.11,"bid":134.5,"ask":135,"last":144.11,"theta":-1.811,"vega":9.182,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":13.322,"delta":-0.603,"gamma":0.001,"optionHigh":156.81,"optionLow":156.81,"bid":146.6,"ask":147.2,"last":156.81,"theta":-1.741,"vega":9.014,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.042,"delta":-0.637,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160,"ask":160.5,"last":208.56,"theta":-1.661,"vega":8.776,"contractSymbol":"SPXW  260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":12.776,"delta":-0.67,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.3,"ask":174.8,"last":224.96,"theta":-1.572,"vega":8.468,"contractSymbol":"SPXW  260810P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.533,"delta":-0.703,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.6,"ask":190.2,"last":0,"theta":-1.476,"vega":8.094,"contractSymbol":"SPXW  260810P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.305,"delta":-0.735,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.4,"ask":209.1,"last":0,"theta":-1.372,"vega":7.657,"contractSymbol":"SPXW  260810P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.1,"delta":-0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":220.8,"ask":226.6,"last":0,"theta":-1.266,"vega":7.169,"contractSymbol":"SPXW  260810P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.914,"delta":-0.795,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239.1,"ask":245.1,"last":0,"theta":-1.156,"vega":6.638,"contractSymbol":"SPXW  260810P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":8,"ivRaw":14.888,"delta":-0.241,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":51,"ask":51.3,"last":80.02,"theta":-1.535,"vega":7.387,"contractSymbol":"SPXW  260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.559,"delta":-0.26,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.1,"ask":55.5,"last":0,"theta":-1.564,"vega":7.69,"contractSymbol":"SPXW  260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.236,"delta":-0.28,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.6,"ask":60,"last":0,"theta":-1.59,"vega":7.99,"contractSymbol":"SPXW  260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.901,"delta":-0.303,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.6,"ask":65,"last":0,"theta":-1.611,"vega":8.279,"contractSymbol":"SPXW  260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":13.563,"delta":-0.327,"gamma":0.001,"optionHigh":71,"optionLow":71,"bid":70,"ask":70.4,"last":71,"theta":-1.625,"vega":8.554,"contractSymbol":"SPXW  260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"put","volume":11,"oi":0,"ivRaw":13.226,"delta":-0.353,"gamma":0.001,"optionHigh":84.32,"optionLow":76.87,"bid":75.9,"ask":76.4,"last":76.87,"theta":-1.633,"vega":8.807,"contractSymbol":"SPXW  260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":12.89,"delta":-0.38,"gamma":0.001,"optionHigh":91.32,"optionLow":90.44,"bid":82.4,"ask":82.9,"last":90.44,"theta":-1.634,"vega":9.033,"contractSymbol":"SPXW  260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.541,"delta":-0.41,"gamma":0.001,"optionHigh":90.53,"optionLow":90.53,"bid":89.5,"ask":90,"last":90.53,"theta":-1.624,"vega":9.221,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.194,"delta":-0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":97.8,"last":0,"theta":-1.605,"vega":9.362,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":11.847,"delta":-0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.8,"ask":106.3,"last":0,"theta":-1.575,"vega":9.444,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":6,"ivRaw":11.495,"delta":-0.513,"gamma":0.001,"optionHigh":124.75,"optionLow":124.75,"bid":115.2,"ask":115.7,"last":124.75,"theta":-1.532,"vega":9.456,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":5,"ivRaw":14.054,"delta":-0.537,"gamma":0.001,"optionHigh":135.55,"optionLow":135.55,"bid":125.4,"ask":126,"last":135.55,"theta":-1.862,"vega":9.419,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.738,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.6,"ask":137.1,"last":0,"theta":-1.803,"vega":9.32,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.445,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.8,"ask":149.4,"last":0,"theta":-1.736,"vega":9.157,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":2,"ivRaw":13.166,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.9,"ask":162.6,"last":178,"theta":-1.659,"vega":8.927,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"put","volume":16,"oi":0,"ivRaw":12.902,"delta":-0.666,"gamma":0.001,"optionHigh":200.4,"optionLow":193.2,"bid":176.2,"ask":176.8,"last":193.2,"theta":-1.573,"vega":8.629,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.664,"delta":-0.698,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191.4,"ask":192,"last":0,"theta":-1.481,"vega":8.267,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.436,"delta":-0.73,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205.1,"ask":211.1,"last":0,"theta":-1.381,"vega":7.843,"contractSymbol":"SPXW  260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.227,"delta":-0.76,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.2,"ask":228.1,"last":0,"theta":-1.278,"vega":7.366,"contractSymbol":"SPXW  260811P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.044,"delta":-0.789,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":240.5,"ask":246.7,"last":0,"theta":-1.172,"vega":6.848,"contractSymbol":"SPXW  260811P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":15.001,"delta":-0.245,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.3,"ask":53.7,"last":0,"theta":-1.539,"vega":7.559,"contractSymbol":"SPXW  260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.678,"delta":-0.264,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":57.5,"ask":58,"last":0,"theta":-1.567,"vega":7.859,"contractSymbol":"SPXW  260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.354,"delta":-0.284,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":62.1,"ask":62.6,"last":0,"theta":-1.591,"vega":8.153,"contractSymbol":"SPXW  260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.026,"delta":-0.306,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.2,"ask":67.6,"last":0,"theta":-1.611,"vega":8.437,"contractSymbol":"SPXW  260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.694,"delta":-0.33,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.7,"ask":73.1,"last":0,"theta":-1.624,"vega":8.706,"contractSymbol":"SPXW  260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.358,"delta":-0.355,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79.1,"last":0,"theta":-1.631,"vega":8.954,"contractSymbol":"SPXW  260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"put","volume":10,"oi":0,"ivRaw":13.025,"delta":-0.383,"gamma":0.001,"optionHigh":89.5,"optionLow":89.5,"bid":85.2,"ask":85.7,"last":89.5,"theta":-1.63,"vega":9.173,"contractSymbol":"SPXW  260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.686,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.3,"ask":92.8,"last":0,"theta":-1.621,"vega":9.356,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.339,"delta":-0.443,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":100.7,"last":0,"theta":-1.601,"vega":9.493,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":11.994,"delta":-0.477,"gamma":0.001,"optionHigh":120,"optionLow":120,"bid":108.7,"ask":109.3,"last":120,"theta":-1.571,"vega":9.574,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":11.647,"delta":-0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":118.7,"last":0,"theta":-1.529,"vega":9.586,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.246,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":128.9,"last":0,"theta":-1.861,"vega":9.552,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.939,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.4,"ask":140.1,"last":0,"theta":-1.804,"vega":9.458,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.648,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.6,"ask":152.2,"last":0,"theta":-1.739,"vega":9.303,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":13.381,"delta":-0.629,"gamma":0.001,"optionHigh":174.6,"optionLow":174.6,"bid":164.6,"ask":165.3,"last":174.6,"theta":-1.666,"vega":9.085,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"put","volume":22,"oi":0,"ivRaw":13.123,"delta":-0.661,"gamma":0.001,"optionHigh":194.4,"optionLow":187.2,"bid":178.8,"ask":179.3,"last":187.2,"theta":-1.585,"vega":8.801,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.881,"delta":-0.692,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.8,"ask":194.4,"last":0,"theta":-1.496,"vega":8.455,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.658,"delta":-0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":204.3,"ask":217.6,"last":0,"theta":-1.401,"vega":8.049,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.457,"delta":-0.753,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.5,"ask":238.4,"last":0,"theta":-1.302,"vega":7.593,"contractSymbol":"SPXW  260812P07750000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.102,"delta":-0.808,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":256,"ask":275.4,"last":0,"theta":-1.097,"vega":6.561,"contractSymbol":"SPXW  260812P07800000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":39,"type":"put","volume":3,"oi":74,"ivRaw":13.006,"delta":-0.397,"gamma":0.001,"optionHigh":100.98,"optionLow":92.8,"bid":92.1,"ask":92.6,"last":92.8,"theta":-1.598,"vega":9.514,"contractSymbol":"SPXW  260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"put","volume":2,"oi":6,"ivRaw":12.872,"delta":-0.408,"gamma":0.001,"optionHigh":106.3,"optionLow":96.13,"bid":95,"ask":95.5,"last":96.13,"theta":-1.593,"vega":9.584,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"put","volume":6,"oi":163,"ivRaw":12.801,"delta":-0.414,"gamma":0.001,"optionHigh":106.85,"optionLow":100.01,"bid":96.5,"ask":97,"last":100.01,"theta":-1.59,"vega":9.616,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":107,"ivRaw":12.737,"delta":-0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98,"ask":98.5,"last":143.68,"theta":-1.587,"vega":9.647,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":24,"ivRaw":12.606,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.1,"ask":101.6,"last":147.78,"theta":-1.58,"vega":9.702,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"put","volume":114,"oi":279,"ivRaw":12.463,"delta":-0.444,"gamma":0.001,"optionHigh":121,"optionLow":105.53,"bid":104.4,"ask":104.8,"last":105.88,"theta":-1.571,"vega":9.749,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":25,"ivRaw":12.328,"delta":-0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.7,"ask":108.2,"last":143.86,"theta":-1.56,"vega":9.788,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"put","volume":1,"oi":28,"ivRaw":12.195,"delta":-0.47,"gamma":0.001,"optionHigh":116.83,"optionLow":116.83,"bid":111.1,"ask":111.6,"last":116.83,"theta":-1.549,"vega":9.818,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"put","volume":61,"oi":82,"ivRaw":12.125,"delta":-0.476,"gamma":0.001,"optionHigh":122.66,"optionLow":118.67,"bid":112.9,"ask":113.4,"last":118.84,"theta":-1.541,"vega":9.829,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"put","volume":3,"oi":29,"ivRaw":12.064,"delta":-0.483,"gamma":0.001,"optionHigh":115.85,"optionLow":115.6,"bid":114.7,"ask":115.2,"last":115.6,"theta":-1.536,"vega":9.837,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":18,"ivRaw":11.926,"delta":-0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":118.9,"last":146.06,"theta":-1.52,"vega":9.845,"contractSymbol":"SPXW  260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"put","volume":111,"oi":488,"ivRaw":11.777,"delta":-0.51,"gamma":0.001,"optionHigh":132.42,"optionLow":125.82,"bid":122.2,"ask":122.7,"last":125.82,"theta":-1.5,"vega":9.842,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"put","volume":154,"oi":8,"ivRaw":11.648,"delta":-0.524,"gamma":0.001,"optionHigh":140.18,"optionLow":132.33,"bid":126.2,"ask":126.7,"last":132.33,"theta":-1.482,"vega":9.827,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":10,"ivRaw":14.537,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.3,"ask":130.8,"last":241.8,"theta":-1.846,"vega":9.823,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":33,"ivRaw":14.471,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.4,"ask":132.9,"last":187.2,"theta":-1.836,"vega":9.812,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":7,"ivRaw":14.413,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.5,"ask":135,"last":167.75,"theta":-1.826,"vega":9.799,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":6,"ivRaw":14.287,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.9,"ask":139.4,"last":166.4,"theta":-1.804,"vega":9.767,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":577,"ivRaw":14.164,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.4,"ask":143.9,"last":195.7,"theta":-1.782,"vega":9.725,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.049,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148,"ask":148.6,"last":0,"theta":-1.758,"vega":9.675,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.936,"delta":-0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.9,"ask":153.4,"last":0,"theta":-1.734,"vega":9.615,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true}],"fetchedAt":"2026-07-06T16:14:06.330Z","delayMinutes":0,"source":"schwab"}