{"ticker":"SPX","spot":7540.24,"expirations":["2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-21"],"contracts":[{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"call","volume":14203,"oi":1070,"ivRaw":24.371,"delta":0.956,"gamma":0.004,"optionHigh":51.08,"optionLow":11,"bid":44.8,"ask":45.1,"last":45.6,"theta":-0.109,"vega":0.101,"contractSymbol":"SPXW  260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"call","volume":34141,"oi":3456,"ivRaw":22.603,"delta":0.949,"gamma":0.004,"optionHigh":46.52,"optionLow":8.9,"bid":39.9,"ask":40.2,"last":40.2,"theta":-0.159,"vega":0.114,"contractSymbol":"SPXW  260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"call","volume":28170,"oi":1357,"ivRaw":20.905,"delta":0.939,"gamma":0.005,"optionHigh":41.6,"optionLow":7.07,"bid":35.1,"ask":35.3,"last":35.79,"theta":-0.234,"vega":0.131,"contractSymbol":"SPXW  260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"call","volume":44299,"oi":2219,"ivRaw":19.363,"delta":0.923,"gamma":0.007,"optionHigh":36.43,"optionLow":5.5,"bid":30.1,"ask":30.4,"last":31.25,"theta":-0.359,"vega":0.156,"contractSymbol":"SPXW  260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"call","volume":44294,"oi":1606,"ivRaw":17.691,"delta":0.903,"gamma":0.009,"optionHigh":31.4,"optionLow":4.2,"bid":25.4,"ask":25.5,"last":26.4,"theta":-0.509,"vega":0.186,"contractSymbol":"SPXW  260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"call","volume":71055,"oi":1945,"ivRaw":16.173,"delta":0.871,"gamma":0.012,"optionHigh":27,"optionLow":3.16,"bid":20.6,"ask":20.8,"last":21,"theta":-0.759,"vega":0.227,"contractSymbol":"SPXW  260709C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"call","volume":62677,"oi":2710,"ivRaw":14.576,"delta":0.826,"gamma":0.016,"optionHigh":22.14,"optionLow":2.25,"bid":16,"ask":16.1,"last":16.5,"theta":-1.109,"vega":0.278,"contractSymbol":"SPXW  260709C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"call","volume":87540,"oi":1703,"ivRaw":13.147,"delta":0.754,"gamma":0.022,"optionHigh":17.5,"optionLow":1.65,"bid":11.6,"ask":11.7,"last":11.8,"theta":-1.709,"vega":0.34,"contractSymbol":"SPXW  260709C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"call","volume":85812,"oi":2200,"ivRaw":11.897,"delta":0.644,"gamma":0.029,"optionHigh":13,"optionLow":1.15,"bid":7.7,"ask":7.8,"last":7.9,"theta":-2.734,"vega":0.403,"contractSymbol":"SPXW  260709C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"call","volume":111517,"oi":1670,"ivRaw":11.315,"delta":0.492,"gamma":0.033,"optionHigh":9,"optionLow":0.8,"bid":4.5,"ask":4.6,"last":4.5,"theta":-4.64,"vega":0.431,"contractSymbol":"SPXW  260709C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":0,"type":"call","volume":96412,"oi":1833,"ivRaw":10.69,"delta":0.325,"gamma":0.031,"optionHigh":5.7,"optionLow":0.57,"bid":2.35,"ask":2.4,"last":2.37,"theta":-2.45,"vega":0.389,"contractSymbol":"SPXW  260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":0,"type":"call","volume":149198,"oi":3929,"ivRaw":10.472,"delta":0.183,"gamma":0.023,"optionHigh":3.2,"optionLow":0.4,"bid":1.05,"ask":1.1,"last":1.1,"theta":-1.124,"vega":0.286,"contractSymbol":"SPXW  260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":0,"type":"call","volume":72432,"oi":2465,"ivRaw":10.801,"delta":0.096,"gamma":0.015,"optionHigh":1.75,"optionLow":0.25,"bid":0.5,"ask":0.55,"last":0.52,"theta":-0.525,"vega":0.184,"contractSymbol":"SPXW  260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":0,"type":"call","volume":46944,"oi":2693,"ivRaw":11.539,"delta":0.052,"gamma":0.009,"optionHigh":1.2,"optionLow":0.15,"bid":0.25,"ask":0.3,"last":0.27,"theta":-0.275,"vega":0.116,"contractSymbol":"SPXW  260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":0,"type":"call","volume":20657,"oi":1313,"ivRaw":12.66,"delta":0.033,"gamma":0.005,"optionHigh":0.82,"optionLow":0.1,"bid":0.15,"ask":0.2,"last":0.17,"theta":-0.175,"vega":0.079,"contractSymbol":"SPXW  260709C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-09","dte":0,"type":"call","volume":14881,"oi":1491,"ivRaw":13.906,"delta":0.022,"gamma":0.004,"optionHigh":0.6,"optionLow":0.1,"bid":0.1,"ask":0.15,"last":0.12,"theta":-0.125,"vega":0.057,"contractSymbol":"SPXW  260709C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":0,"type":"call","volume":11210,"oi":2306,"ivRaw":14.711,"delta":0.013,"gamma":0.002,"optionHigh":0.45,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.07,"theta":-0.075,"vega":0.037,"contractSymbol":"SPXW  260709C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-09","dte":0,"type":"call","volume":10990,"oi":2438,"ivRaw":16.494,"delta":0.012,"gamma":0.002,"optionHigh":0.35,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.1,"theta":-0.075,"vega":0.034,"contractSymbol":"SPXW  260709C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-09","dte":0,"type":"call","volume":6054,"oi":3953,"ivRaw":18.254,"delta":0.011,"gamma":0.001,"optionHigh":0.3,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.07,"theta":-0.075,"vega":0.032,"contractSymbol":"SPXW  260709C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-09","dte":0,"type":"call","volume":5795,"oi":9837,"ivRaw":17.599,"delta":0.004,"gamma":0.001,"optionHigh":0.25,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW  260709C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"call","volume":1269,"oi":913,"ivRaw":13.788,"delta":0.79,"gamma":0.005,"optionHigh":56.87,"optionLow":22.3,"bid":52,"ask":53,"last":52.94,"theta":-6.675,"vega":1.18,"contractSymbol":"SPXW  260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"call","volume":5004,"oi":5691,"ivRaw":13.446,"delta":0.768,"gamma":0.006,"optionHigh":52.5,"optionLow":19.8,"bid":47.8,"ask":48.5,"last":48.8,"theta":-7.369,"vega":1.247,"contractSymbol":"SPXW  260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"call","volume":1723,"oi":519,"ivRaw":13.152,"delta":0.744,"gamma":0.006,"optionHigh":48.05,"optionLow":17.73,"bid":43.8,"ask":44.3,"last":44.51,"theta":-8.205,"vega":1.316,"contractSymbol":"SPXW  260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"call","volume":2978,"oi":767,"ivRaw":12.851,"delta":0.718,"gamma":0.006,"optionHigh":44.23,"optionLow":15.5,"bid":39.8,"ask":40.1,"last":41.78,"theta":-9.112,"vega":1.382,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"call","volume":4040,"oi":1424,"ivRaw":12.571,"delta":0.688,"gamma":0.007,"optionHigh":40,"optionLow":13.73,"bid":36,"ask":36.1,"last":37.3,"theta":-10.116,"vega":1.446,"contractSymbol":"SPXW  260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"call","volume":3712,"oi":1570,"ivRaw":12.267,"delta":0.657,"gamma":0.007,"optionHigh":36.6,"optionLow":11.8,"bid":32.2,"ask":32.4,"last":33.2,"theta":-11.114,"vega":1.504,"contractSymbol":"SPXW  260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"call","volume":3169,"oi":3136,"ivRaw":11.996,"delta":0.622,"gamma":0.008,"optionHigh":33.24,"optionLow":10.18,"bid":28.7,"ask":28.8,"last":28.67,"theta":-12.108,"vega":1.555,"contractSymbol":"SPXW  260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"call","volume":3371,"oi":2498,"ivRaw":11.742,"delta":0.584,"gamma":0.008,"optionHigh":29.2,"optionLow":8.6,"bid":25.2,"ask":25.4,"last":25.5,"theta":-12.947,"vega":1.596,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"call","volume":2953,"oi":640,"ivRaw":11.469,"delta":0.544,"gamma":0.008,"optionHigh":26,"optionLow":7.3,"bid":22,"ask":22.1,"last":22.2,"theta":-13.426,"vega":1.622,"contractSymbol":"SPXW  260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"call","volume":4831,"oi":1484,"ivRaw":11.196,"delta":0.502,"gamma":0.009,"optionHigh":22.8,"optionLow":6.07,"bid":19,"ask":19.1,"last":19.1,"theta":-13.412,"vega":1.632,"contractSymbol":"SPXW  260710C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":1,"type":"call","volume":3247,"oi":1291,"ivRaw":11.5,"delta":0.459,"gamma":0.008,"optionHigh":19.5,"optionLow":5,"bid":16.1,"ask":16.3,"last":16.5,"theta":-13.503,"vega":1.623,"contractSymbol":"SPXW  260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":1,"type":"call","volume":10413,"oi":6822,"ivRaw":11.236,"delta":0.415,"gamma":0.008,"optionHigh":16.8,"optionLow":4.1,"bid":13.6,"ask":13.8,"last":13.9,"theta":-12.37,"vega":1.595,"contractSymbol":"SPXW  260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":1,"type":"call","volume":2292,"oi":897,"ivRaw":11.019,"delta":0.371,"gamma":0.008,"optionHigh":14,"optionLow":3.55,"bid":11.3,"ask":11.4,"last":11.6,"theta":-10.897,"vega":1.546,"contractSymbol":"SPXW  260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":1,"type":"call","volume":4065,"oi":1834,"ivRaw":10.776,"delta":0.327,"gamma":0.008,"optionHigh":11.8,"optionLow":2.72,"bid":9.3,"ask":9.4,"last":9.37,"theta":-9.19,"vega":1.475,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":1,"type":"call","volume":2634,"oi":839,"ivRaw":10.541,"delta":0.283,"gamma":0.008,"optionHigh":9.65,"optionLow":2.15,"bid":7.5,"ask":7.6,"last":7.62,"theta":-7.492,"vega":1.383,"contractSymbol":"SPXW  260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":1,"type":"call","volume":2744,"oi":1248,"ivRaw":10.392,"delta":0.242,"gamma":0.007,"optionHigh":7.8,"optionLow":1.7,"bid":5.9,"ask":6.1,"last":6,"theta":-6.037,"vega":1.277,"contractSymbol":"SPXW  260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":1,"type":"call","volume":4829,"oi":2213,"ivRaw":10.228,"delta":0.203,"gamma":0.007,"optionHigh":6.2,"optionLow":1.35,"bid":4.6,"ask":4.8,"last":4.6,"theta":-4.745,"vega":1.155,"contractSymbol":"SPXW  260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":1,"type":"call","volume":2846,"oi":1326,"ivRaw":10.11,"delta":0.168,"gamma":0.006,"optionHigh":4.7,"optionLow":1.02,"bid":3.6,"ask":3.7,"last":3.75,"theta":-3.697,"vega":1.028,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":1,"type":"call","volume":2660,"oi":858,"ivRaw":9.984,"delta":0.137,"gamma":0.005,"optionHigh":3.6,"optionLow":0.84,"bid":2.75,"ask":2.8,"last":2.82,"theta":-2.822,"vega":0.896,"contractSymbol":"SPXW  260710C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-10","dte":1,"type":"call","volume":4253,"oi":1902,"ivRaw":9.874,"delta":0.109,"gamma":0.005,"optionHigh":2.75,"optionLow":0.6,"bid":2.05,"ask":2.15,"last":2.12,"theta":-2.121,"vega":0.765,"contractSymbol":"SPXW  260710C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"call","volume":271,"oi":216,"ivRaw":9.638,"delta":0.716,"gamma":0.004,"optionHigh":63.89,"optionLow":32,"bid":58.7,"ask":61.6,"last":61.69,"theta":-3.024,"vega":2.696,"contractSymbol":"SPXW  260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"call","volume":454,"oi":1170,"ivRaw":9.498,"delta":0.696,"gamma":0.005,"optionHigh":60.3,"optionLow":29.4,"bid":55.9,"ask":56.2,"last":58.9,"theta":-3.106,"vega":2.783,"contractSymbol":"SPXW  260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"call","volume":253,"oi":567,"ivRaw":9.325,"delta":0.676,"gamma":0.005,"optionHigh":55,"optionLow":27.8,"bid":52,"ask":52.3,"last":55,"theta":-3.164,"vega":2.863,"contractSymbol":"SPXW  260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"call","volume":952,"oi":245,"ivRaw":9.155,"delta":0.654,"gamma":0.005,"optionHigh":52.6,"optionLow":24.6,"bid":48.3,"ask":48.5,"last":51.1,"theta":-3.213,"vega":2.938,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"call","volume":292,"oi":1038,"ivRaw":9.001,"delta":0.63,"gamma":0.005,"optionHigh":48.5,"optionLow":21.7,"bid":44.6,"ask":44.9,"last":46.01,"theta":-3.258,"vega":3.006,"contractSymbol":"SPXW  260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"call","volume":400,"oi":289,"ivRaw":8.844,"delta":0.605,"gamma":0.005,"optionHigh":45.52,"optionLow":19.5,"bid":41.1,"ask":41.3,"last":44.25,"theta":-3.284,"vega":3.065,"contractSymbol":"SPXW  260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"call","volume":695,"oi":732,"ivRaw":8.694,"delta":0.579,"gamma":0.006,"optionHigh":40.98,"optionLow":18,"bid":37.7,"ask":37.9,"last":39.6,"theta":-3.302,"vega":3.114,"contractSymbol":"SPXW  260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"call","volume":796,"oi":2188,"ivRaw":8.538,"delta":0.551,"gamma":0.006,"optionHigh":37.8,"optionLow":16.3,"bid":34.4,"ask":34.6,"last":34.9,"theta":-3.297,"vega":3.15,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"call","volume":893,"oi":233,"ivRaw":8.368,"delta":0.522,"gamma":0.006,"optionHigh":35.17,"optionLow":14.4,"bid":31.3,"ask":31.5,"last":32.7,"theta":-3.267,"vega":3.172,"contractSymbol":"SPXW  260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"call","volume":701,"oi":646,"ivRaw":8.248,"delta":0.492,"gamma":0.006,"optionHigh":31.72,"optionLow":12.9,"bid":28.3,"ask":28.5,"last":29.65,"theta":-3.237,"vega":3.176,"contractSymbol":"SPXW  260713C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":4,"type":"call","volume":1039,"oi":2638,"ivRaw":9.066,"delta":0.466,"gamma":0.006,"optionHigh":28.9,"optionLow":11.4,"bid":25.4,"ask":25.6,"last":25.55,"theta":-3.575,"vega":3.165,"contractSymbol":"SPXW  260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":4,"type":"call","volume":1780,"oi":1589,"ivRaw":8.919,"delta":0.437,"gamma":0.006,"optionHigh":26,"optionLow":9.6,"bid":22.7,"ask":22.9,"last":22.85,"theta":-3.49,"vega":3.137,"contractSymbol":"SPXW  260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":4,"type":"call","volume":282,"oi":325,"ivRaw":8.775,"delta":0.408,"gamma":0.006,"optionHigh":23.3,"optionLow":8.7,"bid":20.2,"ask":20.4,"last":20.29,"theta":-3.385,"vega":3.092,"contractSymbol":"SPXW  260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":4,"type":"call","volume":272,"oi":382,"ivRaw":8.628,"delta":0.379,"gamma":0.006,"optionHigh":20.76,"optionLow":7.7,"bid":17.8,"ask":18,"last":18.2,"theta":-3.257,"vega":3.029,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":4,"type":"call","volume":286,"oi":258,"ivRaw":8.495,"delta":0.349,"gamma":0.005,"optionHigh":18.2,"optionLow":6.8,"bid":15.6,"ask":15.8,"last":16.1,"theta":-3.114,"vega":2.947,"contractSymbol":"SPXW  260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":4,"type":"call","volume":364,"oi":446,"ivRaw":8.376,"delta":0.32,"gamma":0.005,"optionHigh":15.8,"optionLow":5.8,"bid":13.6,"ask":13.8,"last":14.7,"theta":-2.958,"vega":2.847,"contractSymbol":"SPXW  260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":4,"type":"call","volume":732,"oi":1381,"ivRaw":8.237,"delta":0.29,"gamma":0.005,"optionHigh":13.9,"optionLow":4.8,"bid":11.7,"ask":11.9,"last":12,"theta":-2.774,"vega":2.728,"contractSymbol":"SPXW  260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":4,"type":"call","volume":503,"oi":670,"ivRaw":8.111,"delta":0.262,"gamma":0.005,"optionHigh":12.2,"optionLow":3.97,"bid":10,"ask":10.2,"last":10.52,"theta":-2.582,"vega":2.592,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":4,"type":"call","volume":195,"oi":346,"ivRaw":7.961,"delta":0.233,"gamma":0.005,"optionHigh":10.1,"optionLow":3.3,"bid":8.5,"ask":8.7,"last":8.89,"theta":-2.364,"vega":2.437,"contractSymbol":"SPXW  260713C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-13","dte":4,"type":"call","volume":432,"oi":588,"ivRaw":7.871,"delta":0.207,"gamma":0.005,"optionHigh":8.51,"optionLow":2.95,"bid":7.1,"ask":7.3,"last":7.49,"theta":-2.166,"vega":2.277,"contractSymbol":"SPXW  260713C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"call","volume":116,"oi":131,"ivRaw":10.797,"delta":0.677,"gamma":0.004,"optionHigh":68.15,"optionLow":42.8,"bid":67.3,"ask":67.5,"last":68.15,"theta":-3.311,"vega":3.188,"contractSymbol":"SPXW  260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"call","volume":403,"oi":1737,"ivRaw":10.649,"delta":0.66,"gamma":0.004,"optionHigh":67.15,"optionLow":38.1,"bid":63.5,"ask":63.8,"last":65.9,"theta":-3.349,"vega":3.254,"contractSymbol":"SPXW  260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"call","volume":111,"oi":94,"ivRaw":10.507,"delta":0.643,"gamma":0.004,"optionHigh":59.62,"optionLow":42,"bid":59.8,"ask":60.1,"last":59.62,"theta":-3.382,"vega":3.316,"contractSymbol":"SPXW  260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"call","volume":221,"oi":173,"ivRaw":10.371,"delta":0.624,"gamma":0.004,"optionHigh":59.5,"optionLow":31.8,"bid":56.2,"ask":56.5,"last":59.5,"theta":-3.41,"vega":3.373,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"call","volume":110,"oi":102,"ivRaw":10.237,"delta":0.604,"gamma":0.004,"optionHigh":55.4,"optionLow":34.5,"bid":52.7,"ask":53,"last":55.4,"theta":-3.429,"vega":3.423,"contractSymbol":"SPXW  260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"call","volume":207,"oi":726,"ivRaw":10.09,"delta":0.584,"gamma":0.004,"optionHigh":53.5,"optionLow":27,"bid":49.3,"ask":49.6,"last":52,"theta":-3.434,"vega":3.466,"contractSymbol":"SPXW  260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"call","volume":728,"oi":1402,"ivRaw":9.946,"delta":0.563,"gamma":0.004,"optionHigh":50.11,"optionLow":26.2,"bid":46,"ask":46.3,"last":50.11,"theta":-3.429,"vega":3.501,"contractSymbol":"SPXW  260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"call","volume":90,"oi":196,"ivRaw":9.828,"delta":0.541,"gamma":0.005,"optionHigh":45.7,"optionLow":27.71,"bid":42.8,"ask":43.1,"last":45.4,"theta":-3.423,"vega":3.526,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"call","volume":1060,"oi":118,"ivRaw":9.694,"delta":0.518,"gamma":0.005,"optionHigh":42.01,"optionLow":21.6,"bid":39.7,"ask":39.9,"last":42.01,"theta":-3.399,"vega":3.541,"contractSymbol":"SPXW  260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"call","volume":165,"oi":345,"ivRaw":9.558,"delta":0.495,"gamma":0.005,"optionHigh":40.25,"optionLow":20,"bid":36.7,"ask":37,"last":38.3,"theta":-3.362,"vega":3.545,"contractSymbol":"SPXW  260714C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":5,"type":"call","volume":131,"oi":525,"ivRaw":10.521,"delta":0.475,"gamma":0.004,"optionHigh":36.5,"optionLow":20.49,"bid":33.8,"ask":34.1,"last":36.2,"theta":-3.715,"vega":3.538,"contractSymbol":"SPXW  260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":5,"type":"call","volume":775,"oi":4112,"ivRaw":10.392,"delta":0.453,"gamma":0.004,"optionHigh":34.5,"optionLow":15.9,"bid":31.1,"ask":31.3,"last":31.34,"theta":-3.654,"vega":3.52,"contractSymbol":"SPXW  260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":5,"type":"call","volume":46,"oi":97,"ivRaw":10.259,"delta":0.43,"gamma":0.004,"optionHigh":31.61,"optionLow":15.55,"bid":28.5,"ask":28.7,"last":29.53,"theta":-3.578,"vega":3.491,"contractSymbol":"SPXW  260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":5,"type":"call","volume":1487,"oi":270,"ivRaw":10.136,"delta":0.408,"gamma":0.004,"optionHigh":29,"optionLow":14,"bid":26,"ask":26.2,"last":26.24,"theta":-3.494,"vega":3.45,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":5,"type":"call","volume":67,"oi":87,"ivRaw":10.01,"delta":0.385,"gamma":0.004,"optionHigh":26.5,"optionLow":12.6,"bid":23.6,"ask":23.9,"last":26.5,"theta":-3.396,"vega":3.397,"contractSymbol":"SPXW  260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":5,"type":"call","volume":168,"oi":200,"ivRaw":9.89,"delta":0.362,"gamma":0.004,"optionHigh":23.74,"optionLow":10.7,"bid":21.3,"ask":21.6,"last":22.5,"theta":-3.288,"vega":3.332,"contractSymbol":"SPXW  260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":5,"type":"call","volume":862,"oi":4496,"ivRaw":9.779,"delta":0.34,"gamma":0.004,"optionHigh":22.01,"optionLow":9.78,"bid":19.2,"ask":19.5,"last":20.6,"theta":-3.17,"vega":3.255,"contractSymbol":"SPXW  260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":5,"type":"call","volume":255,"oi":194,"ivRaw":9.661,"delta":0.317,"gamma":0.004,"optionHigh":19.7,"optionLow":8,"bid":17.3,"ask":17.5,"last":19.09,"theta":-3.039,"vega":3.164,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":5,"type":"call","volume":92,"oi":101,"ivRaw":9.534,"delta":0.294,"gamma":0.004,"optionHigh":17.75,"optionLow":7.4,"bid":15.4,"ask":15.6,"last":16.85,"theta":-2.893,"vega":3.061,"contractSymbol":"SPXW  260714C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-14","dte":5,"type":"call","volume":338,"oi":225,"ivRaw":9.433,"delta":0.272,"gamma":0.004,"optionHigh":15.6,"optionLow":6.7,"bid":13.7,"ask":13.9,"last":14.56,"theta":-2.749,"vega":2.949,"contractSymbol":"SPXW  260714C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"call","volume":34,"oi":86,"ivRaw":11.091,"delta":0.658,"gamma":0.003,"optionHigh":68.64,"optionLow":48.5,"bid":72.1,"ask":72.4,"last":68.64,"theta":-3.154,"vega":3.569,"contractSymbol":"SPXW  260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"call","volume":438,"oi":531,"ivRaw":10.973,"delta":0.642,"gamma":0.003,"optionHigh":72.43,"optionLow":42,"bid":68.4,"ask":68.7,"last":70.82,"theta":-3.185,"vega":3.629,"contractSymbol":"SPXW  260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"call","volume":88,"oi":63,"ivRaw":10.835,"delta":0.626,"gamma":0.004,"optionHigh":67.38,"optionLow":43.89,"bid":64.8,"ask":65.1,"last":67.38,"theta":-3.203,"vega":3.683,"contractSymbol":"SPXW  260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"call","volume":211,"oi":975,"ivRaw":10.701,"delta":0.609,"gamma":0.004,"optionHigh":65.1,"optionLow":37.5,"bid":61.2,"ask":61.5,"last":62.47,"theta":-3.214,"vega":3.732,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"call","volume":78,"oi":112,"ivRaw":10.575,"delta":0.591,"gamma":0.004,"optionHigh":60.58,"optionLow":41,"bid":57.8,"ask":58.1,"last":59.08,"theta":-3.224,"vega":3.776,"contractSymbol":"SPXW  260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"call","volume":677,"oi":214,"ivRaw":10.44,"delta":0.573,"gamma":0.004,"optionHigh":58.15,"optionLow":32.05,"bid":54.4,"ask":54.7,"last":56.83,"theta":-3.223,"vega":3.813,"contractSymbol":"SPXW  260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"call","volume":150,"oi":113,"ivRaw":10.308,"delta":0.554,"gamma":0.004,"optionHigh":53.6,"optionLow":33.6,"bid":51.1,"ask":51.4,"last":52.9,"theta":-3.215,"vega":3.842,"contractSymbol":"SPXW  260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"call","volume":132,"oi":59,"ivRaw":10.178,"delta":0.535,"gamma":0.004,"optionHigh":51,"optionLow":27.55,"bid":47.9,"ask":48.2,"last":50.82,"theta":-3.199,"vega":3.863,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"call","volume":82,"oi":114,"ivRaw":10.048,"delta":0.515,"gamma":0.004,"optionHigh":48.87,"optionLow":27.6,"bid":44.8,"ask":45.1,"last":48.87,"theta":-3.175,"vega":3.876,"contractSymbol":"SPXW  260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"call","volume":194,"oi":390,"ivRaw":9.906,"delta":0.494,"gamma":0.004,"optionHigh":45.8,"optionLow":24.5,"bid":41.8,"ask":42.1,"last":45.8,"theta":-3.138,"vega":3.878,"contractSymbol":"SPXW  260715C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":6,"type":"call","volume":728,"oi":213,"ivRaw":10.983,"delta":0.477,"gamma":0.004,"optionHigh":41.91,"optionLow":23.43,"bid":38.9,"ask":39.2,"last":41.8,"theta":-3.497,"vega":3.872,"contractSymbol":"SPXW  260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":6,"type":"call","volume":599,"oi":1057,"ivRaw":10.856,"delta":0.458,"gamma":0.004,"optionHigh":39.4,"optionLow":20.1,"bid":36.1,"ask":36.4,"last":37.1,"theta":-3.446,"vega":3.857,"contractSymbol":"SPXW  260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":6,"type":"call","volume":64,"oi":258,"ivRaw":10.717,"delta":0.438,"gamma":0.004,"optionHigh":36.48,"optionLow":18.12,"bid":33.4,"ask":33.7,"last":35.65,"theta":-3.382,"vega":3.832,"contractSymbol":"SPXW  260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":6,"type":"call","volume":67,"oi":446,"ivRaw":10.602,"delta":0.418,"gamma":0.004,"optionHigh":33.18,"optionLow":17.18,"bid":30.8,"ask":31.1,"last":32.4,"theta":-3.317,"vega":3.797,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":6,"type":"call","volume":231,"oi":92,"ivRaw":10.474,"delta":0.398,"gamma":0.004,"optionHigh":30.1,"optionLow":15.09,"bid":28.4,"ask":28.6,"last":29.2,"theta":-3.238,"vega":3.752,"contractSymbol":"SPXW  260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":6,"type":"call","volume":80,"oi":350,"ivRaw":10.346,"delta":0.378,"gamma":0.004,"optionHigh":28.76,"optionLow":14.6,"bid":26,"ask":26.3,"last":27.9,"theta":-3.151,"vega":3.696,"contractSymbol":"SPXW  260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":6,"type":"call","volume":108,"oi":243,"ivRaw":10.228,"delta":0.358,"gamma":0.004,"optionHigh":26.3,"optionLow":12.53,"bid":23.8,"ask":24,"last":25.51,"theta":-3.057,"vega":3.63,"contractSymbol":"SPXW  260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":6,"type":"call","volume":232,"oi":325,"ivRaw":10.121,"delta":0.338,"gamma":0.004,"optionHigh":23.22,"optionLow":11.31,"bid":21.6,"ask":21.9,"last":23.22,"theta":-2.958,"vega":3.553,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":6,"type":"call","volume":72,"oi":223,"ivRaw":10.011,"delta":0.318,"gamma":0.004,"optionHigh":21.49,"optionLow":10.65,"bid":19.6,"ask":19.9,"last":20,"theta":-2.851,"vega":3.466,"contractSymbol":"SPXW  260715C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-15","dte":6,"type":"call","volume":190,"oi":155,"ivRaw":9.899,"delta":0.298,"gamma":0.004,"optionHigh":20,"optionLow":9.38,"bid":17.7,"ask":18,"last":19.74,"theta":-2.735,"vega":3.368,"contractSymbol":"SPXW  260715C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"call","volume":36,"oi":71,"ivRaw":11.334,"delta":0.645,"gamma":0.003,"optionHigh":79.8,"optionLow":51.58,"bid":77,"ask":77.3,"last":79.8,"theta":-3.055,"vega":3.905,"contractSymbol":"SPXW  260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"call","volume":86,"oi":636,"ivRaw":11.223,"delta":0.63,"gamma":0.003,"optionHigh":76.6,"optionLow":48.3,"bid":73.4,"ask":73.7,"last":76.6,"theta":-3.076,"vega":3.959,"contractSymbol":"SPXW  260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"call","volume":39,"oi":57,"ivRaw":11.094,"delta":0.615,"gamma":0.003,"optionHigh":66.2,"optionLow":47.1,"bid":69.8,"ask":70.1,"last":64.4,"theta":-3.086,"vega":4.009,"contractSymbol":"SPXW  260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"call","volume":132,"oi":117,"ivRaw":10.972,"delta":0.6,"gamma":0.003,"optionHigh":67.59,"optionLow":43.5,"bid":66.3,"ask":66.6,"last":67.59,"theta":-3.093,"vega":4.053,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"call","volume":58,"oi":60,"ivRaw":10.842,"delta":0.584,"gamma":0.003,"optionHigh":64.54,"optionLow":44.8,"bid":62.9,"ask":63.2,"last":64.54,"theta":-3.092,"vega":4.092,"contractSymbol":"SPXW  260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"call","volume":57,"oi":138,"ivRaw":10.721,"delta":0.567,"gamma":0.003,"optionHigh":61.14,"optionLow":43.08,"bid":59.5,"ask":59.8,"last":61.14,"theta":-3.088,"vega":4.126,"contractSymbol":"SPXW  260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"call","volume":203,"oi":1069,"ivRaw":10.592,"delta":0.55,"gamma":0.004,"optionHigh":59.9,"optionLow":34.5,"bid":56.3,"ask":56.5,"last":58,"theta":-3.076,"vega":4.152,"contractSymbol":"SPXW  260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"call","volume":43,"oi":68,"ivRaw":10.467,"delta":0.533,"gamma":0.004,"optionHigh":56.35,"optionLow":33.4,"bid":53.1,"ask":53.3,"last":56.35,"theta":-3.059,"vega":4.171,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"call","volume":94,"oi":76,"ivRaw":10.332,"delta":0.515,"gamma":0.004,"optionHigh":52.83,"optionLow":30.34,"bid":49.9,"ask":50.2,"last":51.6,"theta":-3.032,"vega":4.183,"contractSymbol":"SPXW  260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"call","volume":130,"oi":263,"ivRaw":10.203,"delta":0.496,"gamma":0.004,"optionHigh":50.2,"optionLow":29.75,"bid":46.9,"ask":47.2,"last":48.64,"theta":-3,"vega":4.185,"contractSymbol":"SPXW  260716C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":7,"type":"call","volume":89,"oi":65,"ivRaw":11.368,"delta":0.48,"gamma":0.003,"optionHigh":47.6,"optionLow":26.9,"bid":44,"ask":44.3,"last":44.2,"theta":-3.358,"vega":4.181,"contractSymbol":"SPXW  260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":7,"type":"call","volume":1030,"oi":369,"ivRaw":11.244,"delta":0.463,"gamma":0.003,"optionHigh":44.6,"optionLow":24.42,"bid":41.1,"ask":41.4,"last":42.99,"theta":-3.313,"vega":4.168,"contractSymbol":"SPXW  260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":7,"type":"call","volume":70,"oi":49,"ivRaw":11.122,"delta":0.446,"gamma":0.003,"optionHigh":41.8,"optionLow":22.24,"bid":38.4,"ask":38.7,"last":40.83,"theta":-3.262,"vega":4.147,"contractSymbol":"SPXW  260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":7,"type":"call","volume":206,"oi":158,"ivRaw":10.99,"delta":0.428,"gamma":0.003,"optionHigh":39,"optionLow":20.9,"bid":35.8,"ask":36,"last":37.22,"theta":-3.202,"vega":4.118,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":7,"type":"call","volume":50,"oi":83,"ivRaw":10.859,"delta":0.41,"gamma":0.003,"optionHigh":36.4,"optionLow":19.2,"bid":33.2,"ask":33.5,"last":35,"theta":-3.134,"vega":4.079,"contractSymbol":"SPXW  260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":7,"type":"call","volume":282,"oi":102,"ivRaw":10.757,"delta":0.392,"gamma":0.003,"optionHigh":32.09,"optionLow":17.22,"bid":30.8,"ask":31,"last":31.2,"theta":-3.07,"vega":4.032,"contractSymbol":"SPXW  260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":7,"type":"call","volume":98,"oi":139,"ivRaw":10.654,"delta":0.374,"gamma":0.003,"optionHigh":31.2,"optionLow":15.85,"bid":28.4,"ask":28.7,"last":29.2,"theta":-2.997,"vega":3.976,"contractSymbol":"SPXW  260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":7,"type":"call","volume":100,"oi":112,"ivRaw":10.527,"delta":0.356,"gamma":0.003,"optionHigh":29,"optionLow":15.34,"bid":26.2,"ask":26.4,"last":26.59,"theta":-2.91,"vega":3.909,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":7,"type":"call","volume":60,"oi":13,"ivRaw":10.425,"delta":0.337,"gamma":0.003,"optionHigh":26.5,"optionLow":14.2,"bid":24,"ask":24.3,"last":25.5,"theta":-2.824,"vega":3.834,"contractSymbol":"SPXW  260716C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-16","dte":7,"type":"call","volume":152,"oi":102,"ivRaw":10.311,"delta":0.319,"gamma":0.003,"optionHigh":23.7,"optionLow":11.95,"bid":22,"ask":22.2,"last":23.7,"theta":-2.728,"vega":3.748,"contractSymbol":"SPXW  260716C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"call","volume":88,"oi":168,"ivRaw":11.402,"delta":0.643,"gamma":0.003,"optionHigh":72.61,"optionLow":57.27,"bid":80.7,"ask":82.6,"last":72.61,"theta":-3.083,"vega":4.107,"contractSymbol":"SPX   260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"call","volume":1178,"oi":38427,"ivRaw":11.27,"delta":0.63,"gamma":0.003,"optionHigh":81.68,"optionLow":51.3,"bid":77.3,"ask":78,"last":78.94,"theta":-3.089,"vega":4.159,"contractSymbol":"SPX   260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"call","volume":598,"oi":651,"ivRaw":11.146,"delta":0.616,"gamma":0.003,"optionHigh":63.5,"optionLow":53.33,"bid":73.6,"ask":74.4,"last":56.8,"theta":-3.093,"vega":4.208,"contractSymbol":"SPX   260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"call","volume":418,"oi":792,"ivRaw":11.03,"delta":0.601,"gamma":0.003,"optionHigh":73.35,"optionLow":49.7,"bid":70.2,"ask":70.9,"last":73.35,"theta":-3.096,"vega":4.253,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"call","volume":220,"oi":1437,"ivRaw":10.896,"delta":0.586,"gamma":0.003,"optionHigh":69.85,"optionLow":49.42,"bid":66.8,"ask":67.5,"last":69.85,"theta":-3.088,"vega":4.292,"contractSymbol":"SPX   260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"call","volume":65,"oi":1134,"ivRaw":10.794,"delta":0.57,"gamma":0.003,"optionHigh":66.29,"optionLow":40.5,"bid":63.4,"ask":64.1,"last":66.29,"theta":-3.085,"vega":4.326,"contractSymbol":"SPX   260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"call","volume":30,"oi":3254,"ivRaw":10.674,"delta":0.554,"gamma":0.003,"optionHigh":62.98,"optionLow":43.9,"bid":60.1,"ask":60.8,"last":62.98,"theta":-3.072,"vega":4.354,"contractSymbol":"SPX   260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"call","volume":62,"oi":1381,"ivRaw":10.548,"delta":0.537,"gamma":0.003,"optionHigh":59.74,"optionLow":43.4,"bid":56.9,"ask":57.6,"last":59.74,"theta":-3.051,"vega":4.375,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"call","volume":23,"oi":367,"ivRaw":10.425,"delta":0.52,"gamma":0.003,"optionHigh":51.17,"optionLow":38.7,"bid":53.8,"ask":54.4,"last":51.17,"theta":-3.026,"vega":4.388,"contractSymbol":"SPX   260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"call","volume":39,"oi":1128,"ivRaw":10.296,"delta":0.503,"gamma":0.004,"optionHigh":53.85,"optionLow":32.4,"bid":50.7,"ask":51.3,"last":53.85,"theta":-2.994,"vega":4.394,"contractSymbol":"SPX   260717C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":8,"type":"call","volume":19,"oi":386,"ivRaw":10.167,"delta":0.485,"gamma":0.004,"optionHigh":51.5,"optionLow":30.1,"bid":47.7,"ask":48.3,"last":50.7,"theta":-2.954,"vega":4.391,"contractSymbol":"SPX   260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":8,"type":"call","volume":6347,"oi":21343,"ivRaw":11.393,"delta":0.471,"gamma":0.003,"optionHigh":48.4,"optionLow":27.9,"bid":44.9,"ask":45.5,"last":47.8,"theta":-3.304,"vega":4.383,"contractSymbol":"SPX   260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":8,"type":"call","volume":34,"oi":760,"ivRaw":11.275,"delta":0.455,"gamma":0.003,"optionHigh":44.43,"optionLow":29.5,"bid":42.1,"ask":42.7,"last":44.43,"theta":-3.257,"vega":4.366,"contractSymbol":"SPX   260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":8,"type":"call","volume":30,"oi":367,"ivRaw":11.161,"delta":0.439,"gamma":0.003,"optionHigh":42.05,"optionLow":27.2,"bid":39.4,"ask":40,"last":42.05,"theta":-3.204,"vega":4.342,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":8,"type":"call","volume":52,"oi":552,"ivRaw":11.049,"delta":0.422,"gamma":0.003,"optionHigh":38.4,"optionLow":25.4,"bid":36.7,"ask":37.3,"last":38.3,"theta":-3.147,"vega":4.309,"contractSymbol":"SPX   260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":8,"type":"call","volume":14,"oi":972,"ivRaw":10.919,"delta":0.405,"gamma":0.003,"optionHigh":31.49,"optionLow":20.5,"bid":34.2,"ask":34.7,"last":30.58,"theta":-3.079,"vega":4.268,"contractSymbol":"SPX   260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":8,"type":"call","volume":830,"oi":7136,"ivRaw":10.802,"delta":0.388,"gamma":0.003,"optionHigh":34.4,"optionLow":20.7,"bid":31.8,"ask":32.3,"last":32.9,"theta":-3.008,"vega":4.218,"contractSymbol":"SPX   260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":8,"type":"call","volume":37,"oi":950,"ivRaw":10.686,"delta":0.37,"gamma":0.003,"optionHigh":31.46,"optionLow":18.15,"bid":29.5,"ask":30.1,"last":31.46,"theta":-2.931,"vega":4.159,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":8,"type":"call","volume":83,"oi":1308,"ivRaw":10.584,"delta":0.353,"gamma":0.003,"optionHigh":29.11,"optionLow":17.1,"bid":27.2,"ask":27.7,"last":29.11,"theta":-2.853,"vega":4.092,"contractSymbol":"SPX   260717C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-17","dte":8,"type":"call","volume":1061,"oi":1966,"ivRaw":10.483,"delta":0.336,"gamma":0.003,"optionHigh":27.1,"optionLow":15.3,"bid":25.1,"ask":25.6,"last":27.1,"theta":-2.77,"vega":4.016,"contractSymbol":"SPX   260717C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"call","volume":10,"oi":34,"ivRaw":10.767,"delta":0.623,"gamma":0.003,"optionHigh":84.8,"optionLow":61,"bid":88.2,"ask":88.6,"last":84.8,"theta":-2.35,"vega":4.985,"contractSymbol":"SPXW  260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"call","volume":36,"oi":2117,"ivRaw":10.654,"delta":0.611,"gamma":0.003,"optionHigh":86.04,"optionLow":58.4,"bid":84.6,"ask":85,"last":86.04,"theta":-2.351,"vega":5.033,"contractSymbol":"SPXW  260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"call","volume":6,"oi":19,"ivRaw":10.543,"delta":0.598,"gamma":0.003,"optionHigh":84.4,"optionLow":55,"bid":81.1,"ask":81.5,"last":84.4,"theta":-2.351,"vega":5.078,"contractSymbol":"SPXW  260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"call","volume":18,"oi":211,"ivRaw":10.44,"delta":0.584,"gamma":0.003,"optionHigh":69.77,"optionLow":52.9,"bid":77.6,"ask":78,"last":69.77,"theta":-2.35,"vega":5.119,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"call","volume":16,"oi":50,"ivRaw":10.334,"delta":0.571,"gamma":0.003,"optionHigh":73.38,"optionLow":51.3,"bid":74.2,"ask":74.6,"last":73.38,"theta":-2.345,"vega":5.154,"contractSymbol":"SPXW  260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"call","volume":60,"oi":219,"ivRaw":10.215,"delta":0.557,"gamma":0.003,"optionHigh":73.27,"optionLow":52.1,"bid":70.9,"ask":71.3,"last":73.27,"theta":-2.334,"vega":5.183,"contractSymbol":"SPXW  260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"call","volume":38,"oi":2344,"ivRaw":10.102,"delta":0.542,"gamma":0.003,"optionHigh":71.13,"optionLow":46.99,"bid":67.6,"ask":68,"last":68.8,"theta":-2.322,"vega":5.207,"contractSymbol":"SPXW  260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"call","volume":6,"oi":89,"ivRaw":10.013,"delta":0.527,"gamma":0.003,"optionHigh":64.73,"optionLow":59.9,"bid":64.4,"ask":64.8,"last":64.73,"theta":-2.312,"vega":5.224,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"call","volume":47,"oi":36,"ivRaw":9.901,"delta":0.512,"gamma":0.003,"optionHigh":56.9,"optionLow":39.95,"bid":61.3,"ask":61.8,"last":56.9,"theta":-2.293,"vega":5.234,"contractSymbol":"SPXW  260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"call","volume":29,"oi":346,"ivRaw":9.777,"delta":0.497,"gamma":0.003,"optionHigh":61.6,"optionLow":44.4,"bid":58.2,"ask":58.6,"last":60.62,"theta":-2.267,"vega":5.236,"contractSymbol":"SPXW  260720C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":11,"type":"call","volume":15,"oi":76,"ivRaw":9.663,"delta":0.481,"gamma":0.003,"optionHigh":57.54,"optionLow":41.49,"bid":55.2,"ask":55.6,"last":57.54,"theta":-2.24,"vega":5.231,"contractSymbol":"SPXW  260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":11,"type":"call","volume":90,"oi":544,"ivRaw":11.17,"delta":0.471,"gamma":0.003,"optionHigh":55.35,"optionLow":33.9,"bid":52.4,"ask":52.7,"last":53.89,"theta":-2.602,"vega":5.223,"contractSymbol":"SPXW  260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":11,"type":"call","volume":7,"oi":63,"ivRaw":11.061,"delta":0.457,"gamma":0.003,"optionHigh":51.08,"optionLow":45.42,"bid":49.5,"ask":49.8,"last":51.08,"theta":-2.569,"vega":5.206,"contractSymbol":"SPXW  260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":11,"type":"call","volume":45,"oi":460,"ivRaw":10.948,"delta":0.443,"gamma":0.003,"optionHigh":48.93,"optionLow":34.55,"bid":46.8,"ask":47.1,"last":48.93,"theta":-2.533,"vega":5.182,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":11,"type":"call","volume":24,"oi":118,"ivRaw":10.849,"delta":0.428,"gamma":0.003,"optionHigh":46.81,"optionLow":32.44,"bid":44.1,"ask":44.4,"last":46.22,"theta":-2.496,"vega":5.152,"contractSymbol":"SPXW  260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":11,"type":"call","volume":17,"oi":116,"ivRaw":10.735,"delta":0.414,"gamma":0.003,"optionHigh":42.72,"optionLow":30.9,"bid":41.5,"ask":41.8,"last":42.72,"theta":-2.452,"vega":5.114,"contractSymbol":"SPXW  260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":11,"type":"call","volume":35,"oi":247,"ivRaw":10.636,"delta":0.399,"gamma":0.003,"optionHigh":41.05,"optionLow":27.78,"bid":39,"ask":39.3,"last":41.05,"theta":-2.408,"vega":5.068,"contractSymbol":"SPXW  260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":11,"type":"call","volume":71,"oi":135,"ivRaw":10.524,"delta":0.384,"gamma":0.003,"optionHigh":38.77,"optionLow":26.83,"bid":36.5,"ask":36.8,"last":38.7,"theta":-2.358,"vega":5.014,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-20","dte":11,"type":"call","volume":12,"oi":30,"ivRaw":10.433,"delta":0.369,"gamma":0.003,"optionHigh":36.59,"optionLow":22.43,"bid":34.1,"ask":34.5,"last":36.59,"theta":-2.309,"vega":4.953,"contractSymbol":"SPXW  260720C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":11,"type":"call","volume":82,"oi":168,"ivRaw":10.337,"delta":0.354,"gamma":0.003,"optionHigh":32.92,"optionLow":24.31,"bid":31.9,"ask":32.2,"last":32.92,"theta":-2.256,"vega":4.884,"contractSymbol":"SPXW  260720C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"call","volume":18,"oi":58,"ivRaw":10.942,"delta":0.617,"gamma":0.003,"optionHigh":87.2,"optionLow":66.4,"bid":92.3,"ask":92.7,"last":87.2,"theta":-2.309,"vega":5.231,"contractSymbol":"SPXW  260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"call","volume":37,"oi":438,"ivRaw":10.83,"delta":0.605,"gamma":0.003,"optionHigh":93.38,"optionLow":65,"bid":88.8,"ask":89.2,"last":93.38,"theta":-2.308,"vega":5.277,"contractSymbol":"SPXW  260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"call","volume":8,"oi":20,"ivRaw":10.745,"delta":0.593,"gamma":0.003,"optionHigh":69.9,"optionLow":66.6,"bid":85.2,"ask":85.6,"last":69.9,"theta":-2.311,"vega":5.32,"contractSymbol":"SPXW  260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"call","volume":23,"oi":67,"ivRaw":10.623,"delta":0.58,"gamma":0.003,"optionHigh":86.28,"optionLow":62.9,"bid":81.8,"ask":82.2,"last":86.28,"theta":-2.303,"vega":5.357,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"call","volume":6,"oi":42,"ivRaw":10.517,"delta":0.567,"gamma":0.003,"optionHigh":81.9,"optionLow":81.9,"bid":78.4,"ask":78.8,"last":81.9,"theta":-2.297,"vega":5.39,"contractSymbol":"SPXW  260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"call","volume":20,"oi":99,"ivRaw":10.428,"delta":0.554,"gamma":0.003,"optionHigh":77.65,"optionLow":54.93,"bid":75.1,"ask":75.5,"last":77.65,"theta":-2.292,"vega":5.418,"contractSymbol":"SPXW  260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"call","volume":54,"oi":227,"ivRaw":10.308,"delta":0.54,"gamma":0.003,"optionHigh":65,"optionLow":48.5,"bid":71.8,"ask":72.2,"last":65,"theta":-2.277,"vega":5.44,"contractSymbol":"SPXW  260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"call","volume":129,"oi":20,"ivRaw":10.203,"delta":0.526,"gamma":0.003,"optionHigh":71.44,"optionLow":60.2,"bid":68.6,"ask":69,"last":69.82,"theta":-2.262,"vega":5.456,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"call","volume":15,"oi":21,"ivRaw":10.085,"delta":0.512,"gamma":0.003,"optionHigh":69,"optionLow":55,"bid":65.5,"ask":66,"last":69,"theta":-2.242,"vega":5.465,"contractSymbol":"SPXW  260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"call","volume":15,"oi":195,"ivRaw":9.985,"delta":0.498,"gamma":0.003,"optionHigh":66.47,"optionLow":43.66,"bid":62.4,"ask":62.8,"last":66.47,"theta":-2.223,"vega":5.468,"contractSymbol":"SPXW  260721C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":12,"type":"call","volume":19,"oi":127,"ivRaw":9.876,"delta":0.483,"gamma":0.003,"optionHigh":63.32,"optionLow":48.22,"bid":59.4,"ask":59.8,"last":61.9,"theta":-2.198,"vega":5.463,"contractSymbol":"SPXW  260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":12,"type":"call","volume":185,"oi":1683,"ivRaw":11.44,"delta":0.474,"gamma":0.003,"optionHigh":59.6,"optionLow":39.6,"bid":56.4,"ask":56.8,"last":59.37,"theta":-2.557,"vega":5.456,"contractSymbol":"SPXW  260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":12,"type":"call","volume":115,"oi":29,"ivRaw":11.339,"delta":0.46,"gamma":0.003,"optionHigh":57.22,"optionLow":46.6,"bid":53.6,"ask":54,"last":54.78,"theta":-2.529,"vega":5.441,"contractSymbol":"SPXW  260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":12,"type":"call","volume":11,"oi":111,"ivRaw":11.234,"delta":0.447,"gamma":0.003,"optionHigh":54.2,"optionLow":50.44,"bid":50.8,"ask":51.2,"last":53.45,"theta":-2.497,"vega":5.42,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":16,"ivRaw":11.134,"delta":0.434,"gamma":0.003,"optionHigh":50.54,"optionLow":41.36,"bid":48.1,"ask":48.5,"last":50.05,"theta":-2.463,"vega":5.393,"contractSymbol":"SPXW  260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":70,"ivRaw":11.021,"delta":0.42,"gamma":0.003,"optionHigh":48.77,"optionLow":36.9,"bid":45.4,"ask":45.8,"last":47.59,"theta":-2.423,"vega":5.358,"contractSymbol":"SPXW  260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":12,"type":"call","volume":6,"oi":498,"ivRaw":10.916,"delta":0.406,"gamma":0.003,"optionHigh":31.4,"optionLow":29.15,"bid":42.9,"ask":43.3,"last":31.4,"theta":-2.382,"vega":5.317,"contractSymbol":"SPXW  260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":12,"type":"call","volume":1,"oi":85,"ivRaw":10.833,"delta":0.393,"gamma":0.003,"optionHigh":41.95,"optionLow":41.95,"bid":40.4,"ask":40.8,"last":41.95,"theta":-2.343,"vega":5.269,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-21","dte":12,"type":"call","volume":0,"oi":9,"ivRaw":10.736,"delta":0.379,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":38,"ask":38.4,"last":18.09,"theta":-2.298,"vega":5.214,"contractSymbol":"SPXW  260721C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":59,"ivRaw":10.634,"delta":0.365,"gamma":0.003,"optionHigh":37.8,"optionLow":28.69,"bid":35.7,"ask":36.1,"last":37.8,"theta":-2.248,"vega":5.151,"contractSymbol":"SPXW  260721C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":91,"ivRaw":11.131,"delta":0.611,"gamma":0.002,"optionHigh":83.75,"optionLow":74.8,"bid":96.4,"ask":96.8,"last":80,"theta":-2.268,"vega":5.468,"contractSymbol":"SPXW  260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"call","volume":89,"oi":1895,"ivRaw":11.029,"delta":0.599,"gamma":0.002,"optionHigh":85.03,"optionLow":74,"bid":92.9,"ask":93.3,"last":84.8,"theta":-2.268,"vega":5.511,"contractSymbol":"SPXW  260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":34,"ivRaw":10.936,"delta":0.588,"gamma":0.002,"optionHigh":67.45,"optionLow":67.45,"bid":89.4,"ask":89.8,"last":67.45,"theta":-2.268,"vega":5.551,"contractSymbol":"SPXW  260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"call","volume":9,"oi":81,"ivRaw":10.832,"delta":0.576,"gamma":0.003,"optionHigh":84.9,"optionLow":67.92,"bid":86,"ask":86.4,"last":84.9,"theta":-2.263,"vega":5.586,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"call","volume":23,"oi":38,"ivRaw":10.718,"delta":0.564,"gamma":0.003,"optionHigh":79.28,"optionLow":67.9,"bid":82.6,"ask":83,"last":79.28,"theta":-2.253,"vega":5.617,"contractSymbol":"SPXW  260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"call","volume":6,"oi":511,"ivRaw":10.62,"delta":0.551,"gamma":0.003,"optionHigh":81.78,"optionLow":62.03,"bid":79.3,"ask":79.7,"last":81.78,"theta":-2.245,"vega":5.643,"contractSymbol":"SPXW  260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"call","volume":7,"oi":85,"ivRaw":10.528,"delta":0.538,"gamma":0.003,"optionHigh":78.87,"optionLow":54.51,"bid":76,"ask":76.4,"last":78.87,"theta":-2.236,"vega":5.663,"contractSymbol":"SPXW  260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"call","volume":14,"oi":166,"ivRaw":10.417,"delta":0.525,"gamma":0.003,"optionHigh":71.7,"optionLow":53.66,"bid":72.8,"ask":73.2,"last":71.7,"theta":-2.22,"vega":5.678,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"call","volume":10,"oi":53,"ivRaw":10.312,"delta":0.512,"gamma":0.003,"optionHigh":72.71,"optionLow":49.91,"bid":69.6,"ask":70.2,"last":72.71,"theta":-2.203,"vega":5.687,"contractSymbol":"SPXW  260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"call","volume":10,"oi":141,"ivRaw":10.206,"delta":0.498,"gamma":0.003,"optionHigh":68.86,"optionLow":48.51,"bid":66.6,"ask":67,"last":68.86,"theta":-2.183,"vega":5.69,"contractSymbol":"SPXW  260722C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":13,"type":"call","volume":7,"oi":13,"ivRaw":10.084,"delta":0.484,"gamma":0.003,"optionHigh":66.98,"optionLow":59.03,"bid":63.6,"ask":64,"last":66.2,"theta":-2.156,"vega":5.685,"contractSymbol":"SPXW  260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":13,"type":"call","volume":13,"oi":764,"ivRaw":11.738,"delta":0.476,"gamma":0.002,"optionHigh":63.35,"optionLow":42.96,"bid":60.6,"ask":61,"last":62.87,"theta":-2.521,"vega":5.679,"contractSymbol":"SPXW  260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":13,"type":"call","volume":13,"oi":23,"ivRaw":11.633,"delta":0.463,"gamma":0.002,"optionHigh":60.6,"optionLow":41.2,"bid":57.7,"ask":58.1,"last":60.6,"theta":-2.493,"vega":5.666,"contractSymbol":"SPXW  260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":13,"type":"call","volume":14,"oi":82,"ivRaw":11.517,"delta":0.451,"gamma":0.002,"optionHigh":57.7,"optionLow":42.4,"bid":54.9,"ask":55.3,"last":57.7,"theta":-2.461,"vega":5.647,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":13,"type":"call","volume":11,"oi":23,"ivRaw":11.425,"delta":0.438,"gamma":0.002,"optionHigh":54.79,"optionLow":34.5,"bid":52.2,"ask":52.6,"last":54.79,"theta":-2.431,"vega":5.622,"contractSymbol":"SPXW  260722C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":56,"ivRaw":11.321,"delta":0.426,"gamma":0.002,"optionHigh":52.55,"optionLow":40,"bid":49.5,"ask":50,"last":52.55,"theta":-2.396,"vega":5.591,"contractSymbol":"SPXW  260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":13,"type":"call","volume":164,"oi":220,"ivRaw":11.223,"delta":0.413,"gamma":0.002,"optionHigh":49.6,"optionLow":32.81,"bid":46.9,"ask":47.4,"last":47.71,"theta":-2.36,"vega":5.553,"contractSymbol":"SPXW  260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":13,"type":"call","volume":112,"oi":223,"ivRaw":11.121,"delta":0.4,"gamma":0.002,"optionHigh":47.25,"optionLow":30.95,"bid":44.4,"ask":44.8,"last":47.25,"theta":-2.321,"vega":5.509,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":13,"ivRaw":11.047,"delta":0.387,"gamma":0.002,"optionHigh":43.88,"optionLow":43.8,"bid":41.9,"ask":42.3,"last":43.8,"theta":-2.285,"vega":5.46,"contractSymbol":"SPXW  260722C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":13,"type":"call","volume":8,"oi":106,"ivRaw":10.948,"delta":0.374,"gamma":0.002,"optionHigh":38.6,"optionLow":30,"bid":39.6,"ask":39.9,"last":38.6,"theta":-2.241,"vega":5.403,"contractSymbol":"SPXW  260722C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"call","volume":1,"oi":27,"ivRaw":11.526,"delta":0.604,"gamma":0.002,"optionHigh":86.2,"optionLow":86.2,"bid":101.7,"ask":102.1,"last":86.2,"theta":-2.283,"vega":5.701,"contractSymbol":"SPXW  260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"call","volume":19,"oi":323,"ivRaw":11.419,"delta":0.593,"gamma":0.002,"optionHigh":95.9,"optionLow":70.87,"bid":98.2,"ask":98.6,"last":95.9,"theta":-2.28,"vega":5.74,"contractSymbol":"SPXW  260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"call","volume":7,"oi":19,"ivRaw":11.315,"delta":0.583,"gamma":0.002,"optionHigh":79.9,"optionLow":78.54,"bid":94.7,"ask":95.2,"last":79,"theta":-2.275,"vega":5.776,"contractSymbol":"SPXW  260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"call","volume":16,"oi":122,"ivRaw":11.228,"delta":0.571,"gamma":0.002,"optionHigh":83,"optionLow":71,"bid":91.3,"ask":91.7,"last":83,"theta":-2.272,"vega":5.808,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"call","volume":17,"oi":22,"ivRaw":11.122,"delta":0.56,"gamma":0.002,"optionHigh":90.68,"optionLow":71.4,"bid":87.8,"ask":88.4,"last":90.68,"theta":-2.263,"vega":5.836,"contractSymbol":"SPXW  260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"call","volume":85,"oi":51,"ivRaw":11.024,"delta":0.548,"gamma":0.002,"optionHigh":77.7,"optionLow":59.72,"bid":84.6,"ask":85,"last":77.7,"theta":-2.254,"vega":5.86,"contractSymbol":"SPXW  260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"call","volume":16,"oi":362,"ivRaw":10.908,"delta":0.536,"gamma":0.002,"optionHigh":84.2,"optionLow":60.1,"bid":81.4,"ask":81.8,"last":84.2,"theta":-2.239,"vega":5.879,"contractSymbol":"SPXW  260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"call","volume":4,"oi":49,"ivRaw":10.807,"delta":0.524,"gamma":0.002,"optionHigh":72.97,"optionLow":65,"bid":78.2,"ask":78.6,"last":72.97,"theta":-2.225,"vega":5.892,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"call","volume":22,"oi":3,"ivRaw":10.707,"delta":0.512,"gamma":0.003,"optionHigh":70.6,"optionLow":62.2,"bid":75,"ask":75.6,"last":70.1,"theta":-2.209,"vega":5.901,"contractSymbol":"SPXW  260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"call","volume":36,"oi":110,"ivRaw":10.612,"delta":0.499,"gamma":0.003,"optionHigh":74,"optionLow":52.43,"bid":72,"ask":72.4,"last":74,"theta":-2.192,"vega":5.903,"contractSymbol":"SPXW  260723C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":14,"type":"call","volume":19,"oi":4,"ivRaw":10.503,"delta":0.486,"gamma":0.003,"optionHigh":71.8,"optionLow":49.3,"bid":68.9,"ask":69.4,"last":71.8,"theta":-2.169,"vega":5.9,"contractSymbol":"SPXW  260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":14,"type":"call","volume":63,"oi":272,"ivRaw":12.225,"delta":0.478,"gamma":0.002,"optionHigh":69.5,"optionLow":51.4,"bid":66,"ask":66.4,"last":69.5,"theta":-2.535,"vega":5.895,"contractSymbol":"SPXW  260723C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":14,"type":"call","volume":15,"oi":1,"ivRaw":12.127,"delta":0.467,"gamma":0.002,"optionHigh":66.42,"optionLow":57.7,"bid":63.1,"ask":63.5,"last":64.2,"theta":-2.51,"vega":5.883,"contractSymbol":"SPXW  260723C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":14,"type":"call","volume":12,"oi":21,"ivRaw":12.018,"delta":0.455,"gamma":0.002,"optionHigh":63.49,"optionLow":44.7,"bid":60.3,"ask":60.7,"last":63.49,"theta":-2.481,"vega":5.867,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":14,"type":"call","volume":28,"oi":16,"ivRaw":11.916,"delta":0.444,"gamma":0.002,"optionHigh":52.89,"optionLow":44.2,"bid":57.5,"ask":57.9,"last":52.89,"theta":-2.452,"vega":5.845,"contractSymbol":"SPXW  260723C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":14,"type":"call","volume":4,"oi":95,"ivRaw":11.837,"delta":0.432,"gamma":0.002,"optionHigh":51.93,"optionLow":43.72,"bid":54.8,"ask":55.2,"last":51.93,"theta":-2.425,"vega":5.818,"contractSymbol":"SPXW  260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":14,"type":"call","volume":18,"oi":54,"ivRaw":11.731,"delta":0.42,"gamma":0.002,"optionHigh":53.9,"optionLow":36,"bid":52.2,"ask":52.6,"last":53.9,"theta":-2.39,"vega":5.785,"contractSymbol":"SPXW  260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":14,"type":"call","volume":15,"oi":127,"ivRaw":11.649,"delta":0.408,"gamma":0.002,"optionHigh":52.27,"optionLow":33.9,"bid":49.6,"ask":50,"last":52.27,"theta":-2.358,"vega":5.747,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-23","dte":14,"type":"call","volume":1,"oi":38,"ivRaw":11.554,"delta":0.396,"gamma":0.002,"optionHigh":41.29,"optionLow":41.29,"bid":47.1,"ask":47.5,"last":41.29,"theta":-2.321,"vega":5.703,"contractSymbol":"SPXW  260723C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":14,"type":"call","volume":13,"oi":36,"ivRaw":11.463,"delta":0.384,"gamma":0.002,"optionHigh":42.23,"optionLow":38.76,"bid":44.7,"ask":45.1,"last":42.23,"theta":-2.284,"vega":5.653,"contractSymbol":"SPXW  260723C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"call","volume":39,"oi":45,"ivRaw":11.763,"delta":0.602,"gamma":0.002,"optionHigh":108.6,"optionLow":81.7,"bid":107,"ask":107.4,"last":108.6,"theta":-2.318,"vega":5.908,"contractSymbol":"SPXW  260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"call","volume":1136,"oi":1129,"ivRaw":11.666,"delta":0.592,"gamma":0.002,"optionHigh":107.69,"optionLow":76.85,"bid":103.5,"ask":103.9,"last":107.48,"theta":-2.314,"vega":5.946,"contractSymbol":"SPXW  260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"call","volume":95,"oi":43,"ivRaw":11.565,"delta":0.582,"gamma":0.002,"optionHigh":103.25,"optionLow":80.5,"bid":100,"ask":100.4,"last":103.25,"theta":-2.308,"vega":5.981,"contractSymbol":"SPXW  260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"call","volume":719,"oi":266,"ivRaw":11.463,"delta":0.571,"gamma":0.002,"optionHigh":100.05,"optionLow":77.3,"bid":96.6,"ask":97,"last":99.45,"theta":-2.3,"vega":6.012,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"call","volume":164,"oi":50,"ivRaw":11.369,"delta":0.561,"gamma":0.002,"optionHigh":96.46,"optionLow":76.9,"bid":93.2,"ask":93.6,"last":96.46,"theta":-2.293,"vega":6.04,"contractSymbol":"SPXW  260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"call","volume":248,"oi":741,"ivRaw":11.258,"delta":0.55,"gamma":0.002,"optionHigh":92.78,"optionLow":70.3,"bid":89.9,"ask":90.4,"last":91.47,"theta":-2.28,"vega":6.063,"contractSymbol":"SPXW  260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"call","volume":1103,"oi":210,"ivRaw":11.172,"delta":0.538,"gamma":0.002,"optionHigh":90.61,"optionLow":63,"bid":86.7,"ask":87.1,"last":90.43,"theta":-2.27,"vega":6.082,"contractSymbol":"SPXW  260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"call","volume":101,"oi":689,"ivRaw":11.06,"delta":0.527,"gamma":0.002,"optionHigh":87.1,"optionLow":70.61,"bid":83.4,"ask":84,"last":87.02,"theta":-2.253,"vega":6.097,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"call","volume":66,"oi":55,"ivRaw":10.971,"delta":0.515,"gamma":0.002,"optionHigh":83.97,"optionLow":61.51,"bid":80.3,"ask":80.7,"last":83.97,"theta":-2.239,"vega":6.106,"contractSymbol":"SPXW  260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"call","volume":60,"oi":203,"ivRaw":10.859,"delta":0.503,"gamma":0.002,"optionHigh":80.6,"optionLow":55.9,"bid":77.2,"ask":77.6,"last":79.1,"theta":-2.219,"vega":6.11,"contractSymbol":"SPXW  260724C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":15,"type":"call","volume":30,"oi":16,"ivRaw":10.765,"delta":0.491,"gamma":0.002,"optionHigh":78,"optionLow":56.21,"bid":74.1,"ask":74.6,"last":76.7,"theta":-2.199,"vega":6.109,"contractSymbol":"SPXW  260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":15,"type":"call","volume":103,"oi":1244,"ivRaw":10.673,"delta":0.479,"gamma":0.002,"optionHigh":74.95,"optionLow":51.5,"bid":71.2,"ask":71.6,"last":72.22,"theta":-2.177,"vega":6.102,"contractSymbol":"SPXW  260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":15,"type":"call","volume":8,"oi":166,"ivRaw":12.439,"delta":0.473,"gamma":0.002,"optionHigh":71.82,"optionLow":58.72,"bid":68.2,"ask":68.6,"last":71.82,"theta":-2.538,"vega":6.096,"contractSymbol":"SPXW  260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":15,"type":"call","volume":577,"oi":237,"ivRaw":12.338,"delta":0.462,"gamma":0.002,"optionHigh":68.7,"optionLow":50.35,"bid":65.4,"ask":65.8,"last":66.36,"theta":-2.512,"vega":6.083,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":15,"type":"call","volume":14,"oi":14,"ivRaw":12.237,"delta":0.451,"gamma":0.002,"optionHigh":65.88,"optionLow":48.08,"bid":62.5,"ask":63,"last":65.07,"theta":-2.484,"vega":6.064,"contractSymbol":"SPXW  260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":15,"type":"call","volume":30,"oi":259,"ivRaw":12.159,"delta":0.44,"gamma":0.002,"optionHigh":63.22,"optionLow":41.19,"bid":59.8,"ask":60.2,"last":63.22,"theta":-2.459,"vega":6.041,"contractSymbol":"SPXW  260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":15,"type":"call","volume":26,"oi":1212,"ivRaw":12.063,"delta":0.429,"gamma":0.002,"optionHigh":58.5,"optionLow":40.04,"bid":57.2,"ask":57.5,"last":58.5,"theta":-2.428,"vega":6.013,"contractSymbol":"SPXW  260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":15,"type":"call","volume":72,"oi":559,"ivRaw":11.974,"delta":0.418,"gamma":0.002,"optionHigh":57.25,"optionLow":46.28,"bid":54.5,"ask":54.9,"last":56.02,"theta":-2.396,"vega":5.98,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":15,"type":"call","volume":22,"oi":49,"ivRaw":11.869,"delta":0.406,"gamma":0.002,"optionHigh":54.9,"optionLow":40.27,"bid":52,"ask":52.4,"last":52.94,"theta":-2.36,"vega":5.941,"contractSymbol":"SPXW  260724C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-24","dte":15,"type":"call","volume":30,"oi":184,"ivRaw":11.802,"delta":0.395,"gamma":0.002,"optionHigh":52.3,"optionLow":37.88,"bid":49.5,"ask":49.9,"last":52.3,"theta":-2.329,"vega":5.898,"contractSymbol":"SPXW  260724C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":2,"ivRaw":11.261,"delta":0.595,"gamma":0.002,"optionHigh":98.7,"optionLow":98.7,"bid":111.8,"ask":112.2,"last":98.7,"theta":-1.987,"vega":6.497,"contractSymbol":"SPXW  260727C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"call","volume":19,"oi":206,"ivRaw":11.17,"delta":0.586,"gamma":0.002,"optionHigh":110.76,"optionLow":81.65,"bid":108.3,"ask":108.8,"last":110.76,"theta":-1.984,"vega":6.534,"contractSymbol":"SPXW  260727C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"call","volume":20,"oi":2,"ivRaw":11.088,"delta":0.576,"gamma":0.002,"optionHigh":95.75,"optionLow":81,"bid":104.8,"ask":105.3,"last":95.75,"theta":-1.981,"vega":6.569,"contractSymbol":"SPXW  260727C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"call","volume":14,"oi":214,"ivRaw":10.99,"delta":0.566,"gamma":0.002,"optionHigh":84.5,"optionLow":77.2,"bid":101.4,"ask":101.9,"last":84.5,"theta":-1.973,"vega":6.599,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"call","volume":38,"oi":11,"ivRaw":10.9,"delta":0.555,"gamma":0.002,"optionHigh":85.6,"optionLow":74.17,"bid":98.1,"ask":98.6,"last":84.8,"theta":-1.966,"vega":6.625,"contractSymbol":"SPXW  260727C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"call","volume":98,"oi":148,"ivRaw":10.802,"delta":0.545,"gamma":0.002,"optionHigh":97.91,"optionLow":70.56,"bid":94.8,"ask":95.2,"last":97.63,"theta":-1.956,"vega":6.648,"contractSymbol":"SPXW  260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"call","volume":35,"oi":543,"ivRaw":10.712,"delta":0.534,"gamma":0.002,"optionHigh":91.92,"optionLow":72.73,"bid":91.5,"ask":92,"last":91.8,"theta":-1.946,"vega":6.665,"contractSymbol":"SPXW  260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"call","volume":25,"oi":51,"ivRaw":10.621,"delta":0.523,"gamma":0.002,"optionHigh":91.87,"optionLow":72.69,"bid":88.3,"ask":88.8,"last":91.87,"theta":-1.934,"vega":6.679,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"call","volume":33,"oi":34,"ivRaw":10.524,"delta":0.512,"gamma":0.002,"optionHigh":88.23,"optionLow":72.58,"bid":85.2,"ask":85.6,"last":88.23,"theta":-1.92,"vega":6.687,"contractSymbol":"SPXW  260727C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"call","volume":11,"oi":124,"ivRaw":10.425,"delta":0.5,"gamma":0.002,"optionHigh":78.1,"optionLow":69.47,"bid":82,"ask":82.5,"last":78.1,"theta":-1.904,"vega":6.69,"contractSymbol":"SPXW  260727C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":18,"type":"call","volume":5,"oi":5,"ivRaw":10.33,"delta":0.489,"gamma":0.002,"optionHigh":80.55,"optionLow":80,"bid":79,"ask":79.6,"last":80.2,"theta":-1.886,"vega":6.687,"contractSymbol":"SPXW  260727C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":18,"type":"call","volume":34,"oi":264,"ivRaw":10.236,"delta":0.477,"gamma":0.002,"optionHigh":79.8,"optionLow":55.94,"bid":76,"ask":76.5,"last":76.8,"theta":-1.867,"vega":6.679,"contractSymbol":"SPXW  260727C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":18,"type":"call","volume":3,"oi":31,"ivRaw":12.186,"delta":0.473,"gamma":0.002,"optionHigh":75.85,"optionLow":64.26,"bid":73.1,"ask":73.5,"last":75.85,"theta":-2.231,"vega":6.674,"contractSymbol":"SPXW  260727C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":18,"type":"call","volume":10,"oi":149,"ivRaw":12.094,"delta":0.462,"gamma":0.002,"optionHigh":73.67,"optionLow":64.4,"bid":70.2,"ask":70.6,"last":71.33,"theta":-2.21,"vega":6.66,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":18,"type":"call","volume":45,"oi":2,"ivRaw":11.994,"delta":0.452,"gamma":0.002,"optionHigh":70.11,"optionLow":48.26,"bid":67.4,"ask":67.8,"last":70.11,"theta":-2.186,"vega":6.642,"contractSymbol":"SPXW  260727C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":18,"type":"call","volume":3,"oi":141,"ivRaw":11.916,"delta":0.442,"gamma":0.002,"optionHigh":51.2,"optionLow":48.78,"bid":64.6,"ask":65,"last":51.2,"theta":-2.165,"vega":6.619,"contractSymbol":"SPXW  260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":205,"ivRaw":11.822,"delta":0.432,"gamma":0.002,"optionHigh":52.53,"optionLow":52.53,"bid":61.9,"ask":62.3,"last":52.53,"theta":-2.139,"vega":6.592,"contractSymbol":"SPXW  260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":32,"ivRaw":11.736,"delta":0.421,"gamma":0.002,"optionHigh":61.75,"optionLow":61.75,"bid":59.3,"ask":59.7,"last":61.75,"theta":-2.113,"vega":6.559,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-27","dte":18,"type":"call","volume":2,"oi":1,"ivRaw":11.648,"delta":0.411,"gamma":0.002,"optionHigh":59.8,"optionLow":58.3,"bid":56.7,"ask":57.1,"last":59.8,"theta":-2.086,"vega":6.521,"contractSymbol":"SPXW  260727C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":19,"ivRaw":11.559,"delta":0.4,"gamma":0.002,"optionHigh":47.92,"optionLow":47.92,"bid":54.2,"ask":54.6,"last":47.92,"theta":-2.056,"vega":6.478,"contractSymbol":"SPXW  260727C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":6,"ivRaw":11.392,"delta":0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116,"last":83.53,"theta":-1.964,"vega":6.687,"contractSymbol":"SPXW  260728C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"call","volume":19,"oi":308,"ivRaw":11.301,"delta":0.583,"gamma":0.002,"optionHigh":114,"optionLow":94.41,"bid":112,"ask":112.6,"last":114,"theta":-1.96,"vega":6.723,"contractSymbol":"SPXW  260728C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.211,"delta":0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109,"last":0,"theta":-1.954,"vega":6.755,"contractSymbol":"SPXW  260728C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":24,"ivRaw":11.121,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":105.6,"last":64.81,"theta":-1.948,"vega":6.785,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":11.025,"delta":0.554,"gamma":0.002,"optionHigh":94.28,"optionLow":94.28,"bid":101.8,"ask":102.3,"last":94.28,"theta":-1.939,"vega":6.81,"contractSymbol":"SPXW  260728C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"call","volume":5,"oi":211,"ivRaw":10.936,"delta":0.543,"gamma":0.002,"optionHigh":100.07,"optionLow":100.07,"bid":98.5,"ask":99,"last":100.07,"theta":-1.931,"vega":6.831,"contractSymbol":"SPXW  260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":1216,"ivRaw":10.854,"delta":0.533,"gamma":0.002,"optionHigh":81.6,"optionLow":80,"bid":95.2,"ask":95.7,"last":81.6,"theta":-1.922,"vega":6.849,"contractSymbol":"SPXW  260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":32,"ivRaw":10.758,"delta":0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":92.5,"last":72.8,"theta":-1.909,"vega":6.861,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.67,"delta":0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.9,"ask":89.4,"last":0,"theta":-1.897,"vega":6.869,"contractSymbol":"SPXW  260728C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"call","volume":11,"oi":14,"ivRaw":10.566,"delta":0.501,"gamma":0.002,"optionHigh":86.2,"optionLow":77.87,"bid":85.8,"ask":86.2,"last":86.2,"theta":-1.88,"vega":6.872,"contractSymbol":"SPXW  260728C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-28","dte":19,"type":"call","volume":5,"oi":5,"ivRaw":10.481,"delta":0.49,"gamma":0.002,"optionHigh":84.2,"optionLow":75.91,"bid":82.7,"ask":83.2,"last":84.2,"theta":-1.865,"vega":6.87,"contractSymbol":"SPXW  260728C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":19,"type":"call","volume":16,"oi":1116,"ivRaw":10.39,"delta":0.478,"gamma":0.002,"optionHigh":76.38,"optionLow":58.8,"bid":79.7,"ask":80.2,"last":74.77,"theta":-1.847,"vega":6.863,"contractSymbol":"SPXW  260728C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":1,"ivRaw":12.399,"delta":0.474,"gamma":0.002,"optionHigh":72.3,"optionLow":66.37,"bid":76.8,"ask":77.2,"last":72.3,"theta":-2.212,"vega":6.858,"contractSymbol":"SPXW  260728C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":19,"ivRaw":12.31,"delta":0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.9,"ask":74.3,"last":47,"theta":-2.192,"vega":6.846,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":12.229,"delta":0.455,"gamma":0.002,"optionHigh":66.3,"optionLow":66.3,"bid":71,"ask":71.5,"last":66.3,"theta":-2.173,"vega":6.829,"contractSymbol":"SPXW  260728C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":5,"ivRaw":12.126,"delta":0.445,"gamma":0.002,"optionHigh":70.44,"optionLow":70.44,"bid":68.2,"ask":68.7,"last":70.44,"theta":-2.148,"vega":6.807,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":19,"type":"call","volume":25,"oi":56,"ivRaw":12.051,"delta":0.435,"gamma":0.002,"optionHigh":61.2,"optionLow":61.2,"bid":65.5,"ask":66,"last":61.2,"theta":-2.127,"vega":6.782,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":24,"ivRaw":11.969,"delta":0.425,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.9,"ask":63.3,"last":51.23,"theta":-2.104,"vega":6.752,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":45,"ivRaw":11.799,"delta":0.405,"gamma":0.002,"optionHigh":53.6,"optionLow":53.6,"bid":57.7,"ask":58.2,"last":53.6,"theta":-2.051,"vega":6.677,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":19,"type":"call","volume":26,"oi":62,"ivRaw":11.641,"delta":0.385,"gamma":0.002,"optionHigh":54.9,"optionLow":41.7,"bid":52.8,"ask":53.2,"last":53.97,"theta":-1.996,"vega":6.583,"contractSymbol":"SPXW  260728C07600000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.805,"delta":0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.1,"ask":121.6,"last":0,"theta":-1.996,"vega":6.878,"contractSymbol":"SPXW  260729C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"call","volume":21,"oi":666,"ivRaw":11.713,"delta":0.579,"gamma":0.002,"optionHigh":113.8,"optionLow":98.5,"bid":117.6,"ask":118.1,"last":113.8,"theta":-1.991,"vega":6.911,"contractSymbol":"SPXW  260729C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.629,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":114.7,"last":0,"theta":-1.986,"vega":6.941,"contractSymbol":"SPXW  260729C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"call","volume":14,"oi":6,"ivRaw":11.539,"delta":0.561,"gamma":0.002,"optionHigh":96.11,"optionLow":96.11,"bid":110.8,"ask":111.3,"last":96.11,"theta":-1.979,"vega":6.968,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.457,"delta":0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.5,"ask":108,"last":0,"theta":-1.973,"vega":6.992,"contractSymbol":"SPXW  260729C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"call","volume":64,"oi":12,"ivRaw":11.361,"delta":0.542,"gamma":0.002,"optionHigh":94.16,"optionLow":93.18,"bid":104.2,"ask":104.7,"last":93.43,"theta":-1.962,"vega":7.012,"contractSymbol":"SPXW  260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"call","volume":25,"oi":159,"ivRaw":11.266,"delta":0.532,"gamma":0.002,"optionHigh":96.4,"optionLow":89.76,"bid":101,"ask":101.4,"last":96.4,"theta":-1.951,"vega":7.028,"contractSymbol":"SPXW  260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"call","volume":3,"oi":10,"ivRaw":11.185,"delta":0.522,"gamma":0.002,"optionHigh":93,"optionLow":85.03,"bid":97.8,"ask":98.2,"last":93,"theta":-1.941,"vega":7.04,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.086,"delta":0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.1,"last":0,"theta":-1.927,"vega":7.047,"contractSymbol":"SPXW  260729C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":38,"ivRaw":11.006,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.5,"ask":92,"last":64.88,"theta":-1.915,"vega":7.05,"contractSymbol":"SPXW  260729C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.908,"delta":0.491,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.5,"ask":88.9,"last":0,"theta":-1.897,"vega":7.049,"contractSymbol":"SPXW  260729C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":20,"type":"call","volume":18,"oi":209,"ivRaw":10.814,"delta":0.481,"gamma":0.002,"optionHigh":89,"optionLow":63.79,"bid":85.4,"ask":85.9,"last":87.67,"theta":-1.879,"vega":7.042,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.886,"delta":0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.5,"ask":83,"last":0,"theta":-2.246,"vega":7.039,"contractSymbol":"SPXW  260729C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":20,"type":"call","volume":3,"oi":32,"ivRaw":12.794,"delta":0.468,"gamma":0.002,"optionHigh":82.23,"optionLow":75.24,"bid":79.6,"ask":80,"last":82.23,"theta":-2.227,"vega":7.028,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":14,"ivRaw":12.626,"delta":0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.9,"ask":74.4,"last":40.93,"theta":-2.188,"vega":6.994,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":20,"type":"call","volume":18,"oi":488,"ivRaw":12.549,"delta":0.44,"gamma":0.002,"optionHigh":60.47,"optionLow":53.44,"bid":71.2,"ask":71.7,"last":60.47,"theta":-2.168,"vega":6.972,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":50,"ivRaw":12.473,"delta":0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.5,"ask":69,"last":36.37,"theta":-2.147,"vega":6.945,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":20,"type":"call","volume":4,"oi":46,"ivRaw":12.306,"delta":0.412,"gamma":0.002,"optionHigh":54.58,"optionLow":52.65,"bid":63.3,"ask":63.8,"last":52.65,"theta":-2.098,"vega":6.879,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":20,"type":"call","volume":23,"oi":106,"ivRaw":12.15,"delta":0.393,"gamma":0.002,"optionHigh":49.95,"optionLow":46.46,"bid":58.3,"ask":58.8,"last":49.85,"theta":-2.047,"vega":6.795,"contractSymbol":"SPXW  260729C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":2,"ivRaw":11.991,"delta":0.374,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.6,"ask":54,"last":34.55,"theta":-1.99,"vega":6.694,"contractSymbol":"SPXW  260729C07610000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":16,"ivRaw":12.641,"delta":0.624,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":145,"last":109.8,"theta":-2.035,"vega":6.873,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":44,"ivRaw":12.553,"delta":0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.9,"ask":141.4,"last":104.6,"theta":-2.034,"vega":6.916,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":25,"ivRaw":12.465,"delta":0.608,"gamma":0.002,"optionHigh":116,"optionLow":109.7,"bid":137.2,"ask":137.8,"last":116,"theta":-2.032,"vega":6.956,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":23,"ivRaw":12.306,"delta":0.592,"gamma":0.002,"optionHigh":117.86,"optionLow":117.86,"bid":130.3,"ask":130.8,"last":117.86,"theta":-2.029,"vega":7.031,"contractSymbol":"SPXW  260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"call","volume":19,"oi":172,"ivRaw":12.126,"delta":0.575,"gamma":0.002,"optionHigh":119.87,"optionLow":101.01,"bid":123.4,"ask":124,"last":117.68,"theta":-2.019,"vega":7.095,"contractSymbol":"SPXW  260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":11,"ivRaw":11.958,"delta":0.558,"gamma":0.002,"optionHigh":113.26,"optionLow":98.1,"bid":116.6,"ask":117.1,"last":113.26,"theta":-2.007,"vega":7.147,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"call","volume":15,"oi":11,"ivRaw":11.78,"delta":0.54,"gamma":0.002,"optionHigh":104.56,"optionLow":98.47,"bid":110,"ask":110.5,"last":104.56,"theta":-1.99,"vega":7.187,"contractSymbol":"SPXW  260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"call","volume":556,"oi":80,"ivRaw":11.7,"delta":0.531,"gamma":0.002,"optionHigh":99.5,"optionLow":81.68,"bid":106.8,"ask":107.3,"last":98.49,"theta":-1.981,"vega":7.202,"contractSymbol":"SPXW  260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"call","volume":11,"oi":33,"ivRaw":11.606,"delta":0.521,"gamma":0.002,"optionHigh":100,"optionLow":99.76,"bid":103.6,"ask":104.1,"last":100,"theta":-1.969,"vega":7.213,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"call","volume":2,"oi":500,"ivRaw":11.437,"delta":0.502,"gamma":0.002,"optionHigh":92.11,"optionLow":92.11,"bid":97.4,"ask":97.8,"last":92.11,"theta":-1.944,"vega":7.224,"contractSymbol":"SPXW  260730C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"call","volume":12,"oi":3163,"ivRaw":11.264,"delta":0.483,"gamma":0.002,"optionHigh":88.02,"optionLow":79.95,"bid":91.3,"ask":91.8,"last":88.02,"theta":-1.914,"vega":7.217,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"call","volume":3,"oi":25,"ivRaw":13.309,"delta":0.471,"gamma":0.002,"optionHigh":88.29,"optionLow":78.17,"bid":85.4,"ask":85.9,"last":88.29,"theta":-2.265,"vega":7.205,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":1,"ivRaw":13.128,"delta":0.453,"gamma":0.002,"optionHigh":79.98,"optionLow":79.98,"bid":79.8,"ask":80.2,"last":79.98,"theta":-2.225,"vega":7.175,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"call","volume":2,"oi":45,"ivRaw":13.056,"delta":0.445,"gamma":0.002,"optionHigh":77.27,"optionLow":58.7,"bid":77,"ask":77.5,"last":77.27,"theta":-2.207,"vega":7.155,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":21,"type":"call","volume":5,"oi":10,"ivRaw":12.971,"delta":0.436,"gamma":0.002,"optionHigh":71.13,"optionLow":56.4,"bid":74.3,"ask":74.7,"last":71.13,"theta":-2.185,"vega":7.131,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":21,"type":"call","volume":3,"oi":5,"ivRaw":12.83,"delta":0.418,"gamma":0.002,"optionHigh":71.58,"optionLow":61.6,"bid":69,"ask":69.5,"last":71.58,"theta":-2.144,"vega":7.073,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":21,"type":"call","volume":5,"oi":34,"ivRaw":12.662,"delta":0.4,"gamma":0.002,"optionHigh":66,"optionLow":58.64,"bid":64,"ask":64.4,"last":64.4,"theta":-2.094,"vega":6.998,"contractSymbol":"SPXW  260730C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":21,"type":"call","volume":3,"oi":2,"ivRaw":12.514,"delta":0.382,"gamma":0.002,"optionHigh":60.38,"optionLow":59.07,"bid":59.1,"ask":59.6,"last":60.38,"theta":-2.043,"vega":6.908,"contractSymbol":"SPXW  260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":21,"type":"call","volume":11,"oi":10,"ivRaw":12.371,"delta":0.364,"gamma":0.002,"optionHigh":56.77,"optionLow":43.8,"bid":54.5,"ask":55,"last":56.77,"theta":-1.989,"vega":6.801,"contractSymbol":"SPXW  260730C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-30","dte":21,"type":"call","volume":18,"oi":99,"ivRaw":12.296,"delta":0.355,"gamma":0.002,"optionHigh":53.4,"optionLow":44.77,"bid":52.3,"ask":52.7,"last":53.4,"theta":-1.959,"vega":6.742,"contractSymbol":"SPXW  260730C07625000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"call","volume":22,"oi":179,"ivRaw":12.537,"delta":0.583,"gamma":0.002,"optionHigh":127.6,"optionLow":107.7,"bid":132.9,"ask":133.3,"last":127.6,"theta":-2.078,"vega":7.233,"contractSymbol":"SPXW  260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"call","volume":353,"oi":3240,"ivRaw":12.466,"delta":0.575,"gamma":0.002,"optionHigh":132.9,"optionLow":105.6,"bid":129.5,"ask":129.9,"last":131.98,"theta":-2.075,"vega":7.263,"contractSymbol":"SPXW  260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"call","volume":38,"oi":121,"ivRaw":12.377,"delta":0.567,"gamma":0.002,"optionHigh":128.38,"optionLow":104.9,"bid":126,"ask":126.5,"last":128.38,"theta":-2.068,"vega":7.29,"contractSymbol":"SPXW  260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"call","volume":60,"oi":183,"ivRaw":12.288,"delta":0.559,"gamma":0.002,"optionHigh":126.42,"optionLow":104,"bid":122.7,"ask":123.1,"last":126.42,"theta":-2.061,"vega":7.315,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"call","volume":29,"oi":115,"ivRaw":12.202,"delta":0.55,"gamma":0.002,"optionHigh":110.91,"optionLow":102.3,"bid":119.4,"ask":119.8,"last":110.85,"theta":-2.052,"vega":7.336,"contractSymbol":"SPXW  260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"call","volume":172,"oi":1372,"ivRaw":12.116,"delta":0.542,"gamma":0.002,"optionHigh":119.82,"optionLow":98.37,"bid":116.1,"ask":116.5,"last":119.11,"theta":-2.043,"vega":7.354,"contractSymbol":"SPXW  260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"call","volume":142,"oi":2900,"ivRaw":12.031,"delta":0.533,"gamma":0.002,"optionHigh":116.57,"optionLow":95.42,"bid":112.9,"ask":113.3,"last":115.86,"theta":-2.033,"vega":7.37,"contractSymbol":"SPXW  260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"call","volume":129,"oi":191,"ivRaw":11.947,"delta":0.524,"gamma":0.002,"optionHigh":113.32,"optionLow":94.28,"bid":109.6,"ask":110.1,"last":112.5,"theta":-2.022,"vega":7.381,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"call","volume":42,"oi":186,"ivRaw":11.851,"delta":0.515,"gamma":0.002,"optionHigh":109.05,"optionLow":82.1,"bid":106.5,"ask":106.9,"last":109.05,"theta":-2.008,"vega":7.39,"contractSymbol":"SPXW  260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"call","volume":186,"oi":375,"ivRaw":11.779,"delta":0.506,"gamma":0.002,"optionHigh":107.03,"optionLow":85.22,"bid":103.4,"ask":103.8,"last":104.85,"theta":-1.998,"vega":7.394,"contractSymbol":"SPXW  260731C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":22,"type":"call","volume":145,"oi":245,"ivRaw":11.691,"delta":0.497,"gamma":0.002,"optionHigh":104,"optionLow":92.6,"bid":100.3,"ask":100.8,"last":103.4,"theta":-1.983,"vega":7.395,"contractSymbol":"SPXW  260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":22,"type":"call","volume":366,"oi":3006,"ivRaw":11.601,"delta":0.488,"gamma":0.002,"optionHigh":101.6,"optionLow":73.5,"bid":97.3,"ask":97.7,"last":100.1,"theta":-1.966,"vega":7.391,"contractSymbol":"SPXW  260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":22,"type":"call","volume":2,"oi":352,"ivRaw":11.508,"delta":0.478,"gamma":0.002,"optionHigh":90.4,"optionLow":90.3,"bid":94.3,"ask":94.7,"last":90.3,"theta":-1.948,"vega":7.384,"contractSymbol":"SPXW  260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":22,"type":"call","volume":57,"oi":202,"ivRaw":13.692,"delta":0.476,"gamma":0.002,"optionHigh":92.9,"optionLow":77.46,"bid":91.4,"ask":91.8,"last":92.9,"theta":-2.317,"vega":7.381,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":22,"type":"call","volume":8,"oi":408,"ivRaw":13.596,"delta":0.467,"gamma":0.002,"optionHigh":90.71,"optionLow":75.95,"bid":88.5,"ask":88.9,"last":90.71,"theta":-2.297,"vega":7.371,"contractSymbol":"SPXW  260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":22,"type":"call","volume":16,"oi":891,"ivRaw":13.522,"delta":0.459,"gamma":0.002,"optionHigh":88.22,"optionLow":72.2,"bid":85.6,"ask":86,"last":88.22,"theta":-2.28,"vega":7.357,"contractSymbol":"SPXW  260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":22,"type":"call","volume":164,"oi":400,"ivRaw":13.441,"delta":0.451,"gamma":0.002,"optionHigh":84.9,"optionLow":63.52,"bid":82.9,"ask":83.2,"last":84,"theta":-2.261,"vega":7.339,"contractSymbol":"SPXW  260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":22,"type":"call","volume":31,"oi":600,"ivRaw":13.362,"delta":0.443,"gamma":0.002,"optionHigh":83.09,"optionLow":60.4,"bid":80.1,"ask":80.5,"last":83.09,"theta":-2.241,"vega":7.319,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":22,"type":"call","volume":5,"oi":233,"ivRaw":13.284,"delta":0.434,"gamma":0.002,"optionHigh":73.8,"optionLow":73.06,"bid":77.4,"ask":77.8,"last":73.06,"theta":-2.22,"vega":7.295,"contractSymbol":"SPXW  260731C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-31","dte":22,"type":"call","volume":13,"oi":174,"ivRaw":13.192,"delta":0.426,"gamma":0.002,"optionHigh":77.18,"optionLow":64.08,"bid":74.8,"ask":75.1,"last":77,"theta":-2.197,"vega":7.267,"contractSymbol":"SPXW  260731C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"call","volume":2,"oi":70,"ivRaw":12.534,"delta":0.616,"gamma":0.002,"optionHigh":154.5,"optionLow":136.6,"bid":154.6,"ask":155.4,"last":154.5,"theta":-1.866,"vega":7.545,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"call","volume":20,"oi":165,"ivRaw":12.453,"delta":0.609,"gamma":0.002,"optionHigh":127.2,"optionLow":127,"bid":151.2,"ask":151.7,"last":127.2,"theta":-1.864,"vega":7.585,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"call","volume":5,"oi":39,"ivRaw":12.374,"delta":0.601,"gamma":0.002,"optionHigh":133.83,"optionLow":133.83,"bid":147.6,"ask":148.1,"last":133.83,"theta":-1.862,"vega":7.624,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"call","volume":15,"oi":57,"ivRaw":12.214,"delta":0.586,"gamma":0.002,"optionHigh":144.49,"optionLow":111.63,"bid":140.6,"ask":141.1,"last":143.96,"theta":-1.856,"vega":7.695,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"call","volume":13,"oi":172,"ivRaw":12.054,"delta":0.571,"gamma":0.002,"optionHigh":136.32,"optionLow":110.4,"bid":133.7,"ask":134.2,"last":136.32,"theta":-1.847,"vega":7.756,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"call","volume":4,"oi":85,"ivRaw":11.894,"delta":0.555,"gamma":0.002,"optionHigh":129.95,"optionLow":109.95,"bid":127,"ask":127.5,"last":129.95,"theta":-1.836,"vega":7.806,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"call","volume":6,"oi":26,"ivRaw":11.727,"delta":0.538,"gamma":0.002,"optionHigh":108.12,"optionLow":106.53,"bid":120.4,"ask":120.9,"last":108.12,"theta":-1.819,"vega":7.844,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"call","volume":3,"oi":167,"ivRaw":11.651,"delta":0.53,"gamma":0.002,"optionHigh":101.14,"optionLow":92.6,"bid":117,"ask":117.7,"last":101.14,"theta":-1.812,"vega":7.858,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"call","volume":57,"oi":75,"ivRaw":11.576,"delta":0.521,"gamma":0.002,"optionHigh":117.67,"optionLow":98.58,"bid":113.8,"ask":114.5,"last":116.85,"theta":-1.803,"vega":7.869,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"call","volume":3,"oi":85,"ivRaw":11.402,"delta":0.503,"gamma":0.002,"optionHigh":110.64,"optionLow":104,"bid":107.7,"ask":108.2,"last":110.64,"theta":-1.779,"vega":7.88,"contractSymbol":"SPXW  260803C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"call","volume":9,"oi":437,"ivRaw":11.231,"delta":0.485,"gamma":0.002,"optionHigh":105.33,"optionLow":86.76,"bid":101.6,"ask":102.1,"last":105.33,"theta":-1.752,"vega":7.875,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"call","volume":53,"oi":69,"ivRaw":13.484,"delta":0.475,"gamma":0.001,"optionHigh":97.2,"optionLow":90.72,"bid":95.6,"ask":96.1,"last":97.2,"theta":-2.107,"vega":7.864,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"call","volume":3,"oi":33,"ivRaw":13.323,"delta":0.459,"gamma":0.002,"optionHigh":92.52,"optionLow":76.67,"bid":89.9,"ask":90.3,"last":92.52,"theta":-2.075,"vega":7.839,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"call","volume":101,"oi":388,"ivRaw":13.254,"delta":0.452,"gamma":0.002,"optionHigh":90.44,"optionLow":80.12,"bid":87.1,"ask":87.5,"last":90.44,"theta":-2.06,"vega":7.822,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":25,"type":"call","volume":49,"oi":67,"ivRaw":13.18,"delta":0.444,"gamma":0.002,"optionHigh":80.5,"optionLow":78.17,"bid":84.3,"ask":84.8,"last":79.75,"theta":-2.043,"vega":7.801,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":35,"ivRaw":13.028,"delta":0.428,"gamma":0.002,"optionHigh":68.13,"optionLow":68.13,"bid":78.9,"ask":79.4,"last":68.13,"theta":-2.007,"vega":7.75,"contractSymbol":"SPXW  260803C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":25,"type":"call","volume":134,"oi":348,"ivRaw":12.88,"delta":0.411,"gamma":0.002,"optionHigh":76.87,"optionLow":57,"bid":73.7,"ask":74.2,"last":74.63,"theta":-1.967,"vega":7.685,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-03","dte":25,"type":"call","volume":2,"oi":2,"ivRaw":12.739,"delta":0.395,"gamma":0.002,"optionHigh":57.44,"optionLow":57.44,"bid":68.7,"ask":69.2,"last":57.44,"theta":-1.926,"vega":7.606,"contractSymbol":"SPXW  260803C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-03","dte":25,"type":"call","volume":7,"oi":5,"ivRaw":12.6,"delta":0.379,"gamma":0.002,"optionHigh":58.63,"optionLow":46.58,"bid":63.9,"ask":64.4,"last":58.63,"theta":-1.882,"vega":7.513,"contractSymbol":"SPXW  260803C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":25,"type":"call","volume":66,"oi":658,"ivRaw":12.528,"delta":0.37,"gamma":0.002,"optionHigh":64.15,"optionLow":53.12,"bid":61.6,"ask":62,"last":62.75,"theta":-1.858,"vega":7.46,"contractSymbol":"SPXW  260803C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"call","volume":2,"oi":43,"ivRaw":12.628,"delta":0.613,"gamma":0.002,"optionHigh":160.5,"optionLow":142.4,"bid":158,"ask":158.8,"last":160.5,"theta":-1.851,"vega":7.708,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"call","volume":7,"oi":8,"ivRaw":12.552,"delta":0.606,"gamma":0.002,"optionHigh":152.85,"optionLow":138.6,"bid":154.6,"ask":155.1,"last":152.85,"theta":-1.851,"vega":7.748,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":34,"ivRaw":12.473,"delta":0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151,"ask":151.6,"last":120.7,"theta":-1.848,"vega":7.785,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":9,"ivRaw":12.313,"delta":0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144,"ask":144.6,"last":131.89,"theta":-1.842,"vega":7.854,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"call","volume":7,"oi":53,"ivRaw":12.154,"delta":0.569,"gamma":0.002,"optionHigh":135.45,"optionLow":122.05,"bid":137.1,"ask":137.7,"last":135.45,"theta":-1.832,"vega":7.913,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":14,"ivRaw":11.995,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.4,"ask":130.9,"last":109.18,"theta":-1.82,"vega":7.962,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":12,"ivRaw":11.836,"delta":0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.8,"ask":124.3,"last":84.32,"theta":-1.805,"vega":8,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":53,"ivRaw":11.755,"delta":0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.1,"last":78.18,"theta":-1.797,"vega":8.014,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":18,"ivRaw":11.676,"delta":0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.4,"ask":117.9,"last":78.88,"theta":-1.787,"vega":8.024,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"call","volume":140,"oi":21,"ivRaw":11.505,"delta":0.504,"gamma":0.002,"optionHigh":114.78,"optionLow":112.08,"bid":111.1,"ask":111.6,"last":112.65,"theta":-1.765,"vega":8.035,"contractSymbol":"SPXW  260804C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"call","volume":5,"oi":88,"ivRaw":11.338,"delta":0.486,"gamma":0.002,"optionHigh":100.32,"optionLow":100.32,"bid":105,"ask":105.5,"last":100.32,"theta":-1.738,"vega":8.031,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":5,"ivRaw":13.641,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99,"ask":99.6,"last":75.8,"theta":-2.094,"vega":8.022,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":5,"ivRaw":13.479,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.3,"ask":93.7,"last":71.3,"theta":-2.063,"vega":7.998,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":203,"ivRaw":13.406,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91,"last":74.64,"theta":-2.048,"vega":7.982,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":49,"ivRaw":13.328,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.7,"ask":88.2,"last":71.4,"theta":-2.031,"vega":7.962,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":13,"ivRaw":13.182,"delta":0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.3,"ask":82.8,"last":68.6,"theta":-1.997,"vega":7.914,"contractSymbol":"SPXW  260804C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":92,"ivRaw":13.041,"delta":0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.5,"last":48.72,"theta":-1.96,"vega":7.853,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":4,"ivRaw":12.89,"delta":0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72,"ask":72.5,"last":45.07,"theta":-1.919,"vega":7.777,"contractSymbol":"SPXW  260804C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-04","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":12.763,"delta":0.383,"gamma":0.001,"optionHigh":67.72,"optionLow":67.72,"bid":67.2,"ask":67.6,"last":67.72,"theta":-1.879,"vega":7.689,"contractSymbol":"SPXW  260804C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":32,"ivRaw":12.695,"delta":0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.8,"ask":65.3,"last":51.67,"theta":-1.857,"vega":7.639,"contractSymbol":"SPXW  260804C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":12.728,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.6,"ask":162.2,"last":137.29,"theta":-1.84,"vega":7.868,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":6,"ivRaw":12.656,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158,"ask":158.6,"last":120.5,"theta":-1.839,"vega":7.907,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":11,"ivRaw":12.572,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.5,"ask":155,"last":115.15,"theta":-1.835,"vega":7.943,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":13,"ivRaw":12.418,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":147.5,"ask":148,"last":128.7,"theta":-1.829,"vega":8.01,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":612,"ivRaw":12.26,"delta":0.568,"gamma":0.002,"optionHigh":144.58,"optionLow":144.58,"bid":140.6,"ask":141.2,"last":144.58,"theta":-1.819,"vega":8.068,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":22,"ivRaw":12.103,"delta":0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.9,"ask":134.4,"last":95.7,"theta":-1.807,"vega":8.116,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":6,"ivRaw":11.939,"delta":0.537,"gamma":0.002,"optionHigh":122.53,"optionLow":122.53,"bid":127.3,"ask":127.9,"last":122.53,"theta":-1.792,"vega":8.153,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"call","volume":2,"oi":50,"ivRaw":11.866,"delta":0.529,"gamma":0.002,"optionHigh":120.78,"optionLow":119.37,"bid":124.1,"ask":124.6,"last":120.78,"theta":-1.784,"vega":8.166,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"call","volume":14,"oi":9,"ivRaw":11.781,"delta":0.521,"gamma":0.002,"optionHigh":116.1,"optionLow":116.1,"bid":120.9,"ask":121.4,"last":116.1,"theta":-1.774,"vega":8.177,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":78,"ivRaw":11.62,"delta":0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.6,"ask":115.1,"last":122.5,"theta":-1.753,"vega":8.188,"contractSymbol":"SPXW  260805C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"call","volume":4,"oi":53,"ivRaw":11.457,"delta":0.487,"gamma":0.002,"optionHigh":110.7,"optionLow":110.6,"bid":108.5,"ask":108.9,"last":110.7,"theta":-1.727,"vega":8.185,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":10,"ivRaw":13.797,"delta":0.478,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.5,"ask":103.1,"last":109.45,"theta":-2.082,"vega":8.176,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":458,"ivRaw":13.645,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.3,"last":65.95,"theta":-2.054,"vega":8.154,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"call","volume":167,"oi":37,"ivRaw":13.575,"delta":0.456,"gamma":0.001,"optionHigh":81.3,"optionLow":81.3,"bid":93.9,"ask":94.4,"last":81.3,"theta":-2.04,"vega":8.139,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":43,"ivRaw":13.5,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":91.6,"last":82.46,"theta":-2.024,"vega":8.12,"contractSymbol":"SPXW  260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":3,"ivRaw":13.353,"delta":0.433,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.7,"ask":86.1,"last":63.8,"theta":-1.991,"vega":8.075,"contractSymbol":"SPXW  260805C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":27,"type":"call","volume":7,"oi":17,"ivRaw":13.212,"delta":0.418,"gamma":0.001,"optionHigh":76.35,"optionLow":76.35,"bid":80.4,"ask":80.9,"last":76.35,"theta":-1.956,"vega":8.016,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":66,"ivRaw":13.07,"delta":0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":75.8,"last":53.53,"theta":-1.917,"vega":7.945,"contractSymbol":"SPXW  260805C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.936,"delta":0.387,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.5,"ask":71,"last":0,"theta":-1.878,"vega":7.861,"contractSymbol":"SPXW  260805C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":65,"ivRaw":12.866,"delta":0.38,"gamma":0.001,"optionHigh":67.6,"optionLow":67.6,"bid":68.1,"ask":68.6,"last":67.6,"theta":-1.856,"vega":7.813,"contractSymbol":"SPXW  260805C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":12.828,"delta":0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165,"ask":165.6,"last":115.3,"theta":-1.828,"vega":8.025,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"call","volume":28,"oi":165,"ivRaw":12.754,"delta":0.602,"gamma":0.001,"optionHigh":154.95,"optionLow":149.09,"bid":161.5,"ask":162,"last":154.95,"theta":-1.827,"vega":8.062,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":3,"ivRaw":12.671,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.8,"ask":158.5,"last":124.3,"theta":-1.823,"vega":8.098,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.524,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151,"ask":151.5,"last":0,"theta":-1.817,"vega":8.164,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"call","volume":32,"oi":39,"ivRaw":12.354,"delta":0.567,"gamma":0.002,"optionHigh":138.48,"optionLow":121.11,"bid":144.1,"ask":144.6,"last":138.48,"theta":-1.805,"vega":8.22,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"call","volume":3,"oi":5,"ivRaw":12.205,"delta":0.552,"gamma":0.002,"optionHigh":125.87,"optionLow":125.87,"bid":137.4,"ask":138,"last":125.87,"theta":-1.794,"vega":8.267,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"call","volume":5,"oi":66,"ivRaw":12.055,"delta":0.537,"gamma":0.002,"optionHigh":122.82,"optionLow":104.4,"bid":130.8,"ask":131.4,"last":122.82,"theta":-1.78,"vega":8.303,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"call","volume":15,"oi":10,"ivRaw":11.964,"delta":0.529,"gamma":0.002,"optionHigh":130.44,"optionLow":101.15,"bid":127.6,"ask":128.1,"last":130.44,"theta":-1.77,"vega":8.316,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"call","volume":6,"oi":5,"ivRaw":11.887,"delta":0.521,"gamma":0.002,"optionHigh":121.03,"optionLow":113.42,"bid":124.4,"ask":124.9,"last":121.03,"theta":-1.761,"vega":8.327,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"call","volume":12,"oi":27,"ivRaw":11.735,"delta":0.505,"gamma":0.002,"optionHigh":119.56,"optionLow":112.78,"bid":118.1,"ask":118.6,"last":119.56,"theta":-1.742,"vega":8.338,"contractSymbol":"SPXW  260806C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"call","volume":14,"oi":13,"ivRaw":11.569,"delta":0.488,"gamma":0.002,"optionHigh":115,"optionLow":96.96,"bid":112,"ask":112.5,"last":114.67,"theta":-1.716,"vega":8.335,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"call","volume":3,"oi":0,"ivRaw":11.41,"delta":0.471,"gamma":0.002,"optionHigh":102.66,"optionLow":102.58,"bid":106,"ask":106.5,"last":102.58,"theta":-1.689,"vega":8.317,"contractSymbol":"SPXW  260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.816,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":100.7,"last":0,"theta":-2.046,"vega":8.307,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"call","volume":6,"oi":14,"ivRaw":13.73,"delta":0.458,"gamma":0.001,"optionHigh":100.37,"optionLow":99.25,"bid":97.3,"ask":97.8,"last":100.37,"theta":-2.03,"vega":8.292,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":2,"ivRaw":13.657,"delta":0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.1,"last":0,"theta":-2.015,"vega":8.275,"contractSymbol":"SPXW  260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":43,"ivRaw":13.516,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.6,"last":63.56,"theta":-1.984,"vega":8.232,"contractSymbol":"SPXW  260806C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":28,"type":"call","volume":3,"oi":34,"ivRaw":13.362,"delta":0.421,"gamma":0.001,"optionHigh":78.02,"optionLow":71.19,"bid":83.8,"ask":84.3,"last":78.02,"theta":-1.948,"vega":8.176,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":3,"ivRaw":13.24,"delta":0.407,"gamma":0.001,"optionHigh":73,"optionLow":72.1,"bid":78.7,"ask":79.2,"last":73,"theta":-1.915,"vega":8.109,"contractSymbol":"SPXW  260806C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":28,"type":"call","volume":161,"oi":62,"ivRaw":13.039,"delta":0.384,"gamma":0.001,"optionHigh":74.2,"optionLow":53.01,"bid":71.3,"ask":71.8,"last":74.2,"theta":-1.856,"vega":7.984,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":28,"type":"call","volume":13,"oi":17,"ivRaw":12.72,"delta":0.346,"gamma":0.001,"optionHigh":62.65,"optionLow":48.74,"bid":60.1,"ask":60.5,"last":62.65,"theta":-1.748,"vega":7.709,"contractSymbol":"SPXW  260806C07650000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":30,"ivRaw":12.625,"delta":0.575,"gamma":0.001,"optionHigh":154.61,"optionLow":154.61,"bid":152.7,"ask":153.2,"last":154.61,"theta":-1.838,"vega":8.338,"contractSymbol":"SPXW  260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"call","volume":83,"oi":462,"ivRaw":12.557,"delta":0.568,"gamma":0.001,"optionHigh":152.98,"optionLow":124,"bid":149.3,"ask":149.8,"last":151.18,"theta":-1.834,"vega":8.365,"contractSymbol":"SPXW  260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"call","volume":2,"oi":21,"ivRaw":12.474,"delta":0.561,"gamma":0.001,"optionHigh":149,"optionLow":125.35,"bid":145.9,"ask":146.4,"last":149,"theta":-1.828,"vega":8.389,"contractSymbol":"SPXW  260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"call","volume":4,"oi":71,"ivRaw":12.393,"delta":0.554,"gamma":0.002,"optionHigh":130.6,"optionLow":123.02,"bid":142.4,"ask":143,"last":130.6,"theta":-1.82,"vega":8.411,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"call","volume":10,"oi":9,"ivRaw":12.319,"delta":0.546,"gamma":0.002,"optionHigh":113.7,"optionLow":113.7,"bid":139.2,"ask":139.7,"last":113.7,"theta":-1.814,"vega":8.431,"contractSymbol":"SPXW  260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"call","volume":55,"oi":136,"ivRaw":12.235,"delta":0.539,"gamma":0.002,"optionHigh":139.21,"optionLow":111.85,"bid":135.8,"ask":136.4,"last":137.3,"theta":-1.805,"vega":8.448,"contractSymbol":"SPXW  260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"call","volume":57,"oi":81,"ivRaw":12.159,"delta":0.531,"gamma":0.002,"optionHigh":136.22,"optionLow":107.57,"bid":132.8,"ask":133.2,"last":135.66,"theta":-1.797,"vega":8.462,"contractSymbol":"SPXW  260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"call","volume":29,"oi":149,"ivRaw":12.084,"delta":0.524,"gamma":0.002,"optionHigh":132.5,"optionLow":113.62,"bid":129.5,"ask":130,"last":131.68,"theta":-1.788,"vega":8.473,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"call","volume":12,"oi":22,"ivRaw":12.007,"delta":0.516,"gamma":0.002,"optionHigh":120.5,"optionLow":113.4,"bid":126.3,"ask":126.8,"last":120.5,"theta":-1.778,"vega":8.481,"contractSymbol":"SPXW  260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"call","volume":5,"oi":225,"ivRaw":11.931,"delta":0.508,"gamma":0.002,"optionHigh":126.1,"optionLow":123.42,"bid":123.2,"ask":123.7,"last":126.1,"theta":-1.768,"vega":8.486,"contractSymbol":"SPXW  260807C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":29,"type":"call","volume":2,"oi":13,"ivRaw":11.848,"delta":0.5,"gamma":0.002,"optionHigh":123.85,"optionLow":122.9,"bid":120.1,"ask":120.6,"last":122.9,"theta":-1.756,"vega":8.488,"contractSymbol":"SPXW  260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":29,"type":"call","volume":42,"oi":595,"ivRaw":11.776,"delta":0.492,"gamma":0.002,"optionHigh":120.82,"optionLow":100.93,"bid":117.1,"ask":117.5,"last":119.37,"theta":-1.745,"vega":8.486,"contractSymbol":"SPXW  260807C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":1,"ivRaw":11.691,"delta":0.484,"gamma":0.002,"optionHigh":107.2,"optionLow":106.8,"bid":114,"ask":114.5,"last":106.8,"theta":-1.731,"vega":8.481,"contractSymbol":"SPXW  260807C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":29,"type":"call","volume":54,"oi":45,"ivRaw":11.607,"delta":0.476,"gamma":0.002,"optionHigh":113.11,"optionLow":104.05,"bid":111,"ask":111.5,"last":113.11,"theta":-1.716,"vega":8.472,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":9,"ivRaw":14.146,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.1,"ask":108.5,"last":80.07,"theta":-2.089,"vega":8.472,"contractSymbol":"SPXW  260807C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":29,"type":"call","volume":33,"oi":87,"ivRaw":14.062,"delta":0.469,"gamma":0.001,"optionHigh":107.44,"optionLow":82.02,"bid":105.2,"ask":105.6,"last":107.44,"theta":-2.074,"vega":8.462,"contractSymbol":"SPXW  260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":29,"type":"call","volume":85,"oi":242,"ivRaw":13.997,"delta":0.462,"gamma":0.001,"optionHigh":105.5,"optionLow":81.41,"bid":102.4,"ask":102.8,"last":105.5,"theta":-2.061,"vega":8.449,"contractSymbol":"SPXW  260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":29,"type":"call","volume":4,"oi":43,"ivRaw":13.928,"delta":0.455,"gamma":0.001,"optionHigh":102.1,"optionLow":88.67,"bid":99.5,"ask":100,"last":102.1,"theta":-2.047,"vega":8.434,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-07","dte":29,"type":"call","volume":1,"oi":1,"ivRaw":13.854,"delta":0.448,"gamma":0.001,"optionHigh":99.2,"optionLow":99.2,"bid":96.7,"ask":97.2,"last":99.2,"theta":-2.032,"vega":8.416,"contractSymbol":"SPXW  260807C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":29,"type":"call","volume":52,"oi":128,"ivRaw":13.776,"delta":0.441,"gamma":0.001,"optionHigh":97.13,"optionLow":87.16,"bid":94,"ask":94.4,"last":97.13,"theta":-2.015,"vega":8.395,"contractSymbol":"SPXW  260807C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"call","volume":8,"oi":6,"ivRaw":12.685,"delta":0.603,"gamma":0.001,"optionHigh":177.45,"optionLow":158,"bid":173.7,"ask":174.2,"last":177.45,"theta":-1.687,"vega":8.611,"contractSymbol":"SPXW  260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"call","volume":5,"oi":68,"ivRaw":12.608,"delta":0.597,"gamma":0.001,"optionHigh":153.48,"optionLow":153.48,"bid":170.1,"ask":170.6,"last":153.48,"theta":-1.684,"vega":8.647,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"call","volume":6,"oi":12,"ivRaw":12.538,"delta":0.59,"gamma":0.001,"optionHigh":143.6,"optionLow":136.4,"bid":166.6,"ask":167.2,"last":143.6,"theta":-1.682,"vega":8.682,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"call","volume":2,"oi":3,"ivRaw":12.389,"delta":0.577,"gamma":0.001,"optionHigh":139.95,"optionLow":133.23,"bid":159.6,"ask":160.2,"last":139.95,"theta":-1.675,"vega":8.745,"contractSymbol":"SPXW  260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"call","volume":25,"oi":626,"ivRaw":12.236,"delta":0.563,"gamma":0.001,"optionHigh":156.58,"optionLow":129.4,"bid":152.8,"ask":153.3,"last":156.4,"theta":-1.665,"vega":8.799,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"call","volume":3,"oi":25,"ivRaw":12.097,"delta":0.549,"gamma":0.001,"optionHigh":135.1,"optionLow":126.42,"bid":146.1,"ask":146.6,"last":135.1,"theta":-1.655,"vega":8.844,"contractSymbol":"SPXW  260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"call","volume":12,"oi":67,"ivRaw":11.942,"delta":0.535,"gamma":0.001,"optionHigh":141.4,"optionLow":120.68,"bid":139.5,"ask":140,"last":141.4,"theta":-1.641,"vega":8.878,"contractSymbol":"SPXW  260810C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"call","volume":33,"oi":50,"ivRaw":11.862,"delta":0.527,"gamma":0.002,"optionHigh":139.87,"optionLow":118.08,"bid":136.3,"ask":136.8,"last":139.36,"theta":-1.632,"vega":8.891,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"call","volume":12,"oi":20,"ivRaw":11.783,"delta":0.52,"gamma":0.002,"optionHigh":136.05,"optionLow":124.38,"bid":133.1,"ask":133.6,"last":135.23,"theta":-1.623,"vega":8.901,"contractSymbol":"SPXW  260810C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"call","volume":9,"oi":3,"ivRaw":11.633,"delta":0.505,"gamma":0.002,"optionHigh":130.15,"optionLow":126.92,"bid":126.8,"ask":127.3,"last":129.7,"theta":-1.606,"vega":8.911,"contractSymbol":"SPXW  260810C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"call","volume":40,"oi":166,"ivRaw":11.476,"delta":0.489,"gamma":0.002,"optionHigh":124.47,"optionLow":104.53,"bid":120.6,"ask":121.1,"last":122.92,"theta":-1.583,"vega":8.909,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"call","volume":58,"oi":0,"ivRaw":11.323,"delta":0.473,"gamma":0.002,"optionHigh":118.01,"optionLow":96.94,"bid":114.6,"ask":115.1,"last":118.01,"theta":-1.56,"vega":8.892,"contractSymbol":"SPXW  260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"call","volume":3,"oi":2,"ivRaw":13.907,"delta":0.468,"gamma":0.001,"optionHigh":110.99,"optionLow":105.45,"bid":108.7,"ask":109.3,"last":110.99,"theta":-1.919,"vega":8.884,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"call","volume":99,"oi":253,"ivRaw":13.838,"delta":0.461,"gamma":0.001,"optionHigh":108.83,"optionLow":82.92,"bid":105.9,"ask":106.4,"last":108.47,"theta":-1.907,"vega":8.87,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":30,"ivRaw":13.772,"delta":0.455,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103,"ask":103.6,"last":76.37,"theta":-1.894,"vega":8.855,"contractSymbol":"SPXW  260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":32,"type":"call","volume":50,"oi":1,"ivRaw":13.626,"delta":0.441,"gamma":0.001,"optionHigh":100.78,"optionLow":100.5,"bid":97.5,"ask":98,"last":100.78,"theta":-1.866,"vega":8.815,"contractSymbol":"SPXW  260810C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":32,"type":"call","volume":26,"oi":124,"ivRaw":13.494,"delta":0.427,"gamma":0.001,"optionHigh":86.16,"optionLow":71.5,"bid":92.1,"ask":92.6,"last":86.16,"theta":-1.837,"vega":8.764,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-10","dte":32,"type":"call","volume":2,"oi":143,"ivRaw":13.361,"delta":0.414,"gamma":0.001,"optionHigh":89.75,"optionLow":68.25,"bid":86.9,"ask":87.4,"last":89.75,"theta":-1.807,"vega":8.702,"contractSymbol":"SPXW  260810C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":32,"type":"call","volume":10,"oi":83,"ivRaw":13.17,"delta":0.393,"gamma":0.001,"optionHigh":81.7,"optionLow":67.53,"bid":79.4,"ask":79.9,"last":81.7,"theta":-1.758,"vega":8.588,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":32,"type":"call","volume":4,"oi":30,"ivRaw":12.864,"delta":0.357,"gamma":0.001,"optionHigh":70.85,"optionLow":69.9,"bid":67.8,"ask":68.3,"last":70.85,"theta":-1.666,"vega":8.336,"contractSymbol":"SPXW  260810C07650000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"call","volume":80,"oi":0,"ivRaw":12.754,"delta":0.601,"gamma":0.001,"optionHigh":156.81,"optionLow":156.78,"bid":176.7,"ask":177.2,"last":156.78,"theta":-1.673,"vega":8.755,"contractSymbol":"SPXW  260811C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.689,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173,"ask":173.7,"last":145.4,"theta":-1.671,"vega":8.791,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":25,"ivRaw":12.608,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.6,"ask":170.2,"last":135,"theta":-1.667,"vega":8.824,"contractSymbol":"SPXW  260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":10,"ivRaw":12.459,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.7,"ask":163.2,"last":128.7,"theta":-1.66,"vega":8.886,"contractSymbol":"SPXW  260811C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"call","volume":10,"oi":19,"ivRaw":12.313,"delta":0.562,"gamma":0.001,"optionHigh":136.71,"optionLow":136.71,"bid":155.9,"ask":156.4,"last":136.71,"theta":-1.651,"vega":8.939,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":10,"ivRaw":12.163,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149,"ask":149.7,"last":116.75,"theta":-1.639,"vega":8.983,"contractSymbol":"SPXW  260811C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.015,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.6,"ask":143.1,"last":0,"theta":-1.626,"vega":9.016,"contractSymbol":"SPXW  260811C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"call","volume":5,"oi":21,"ivRaw":11.947,"delta":0.527,"gamma":0.001,"optionHigh":132.3,"optionLow":132.3,"bid":139.3,"ask":139.9,"last":132.3,"theta":-1.619,"vega":9.029,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":11.869,"delta":0.52,"gamma":0.001,"optionHigh":108.85,"optionLow":108.85,"bid":136.1,"ask":136.7,"last":108.85,"theta":-1.611,"vega":9.039,"contractSymbol":"SPXW  260811C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.721,"delta":0.505,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.8,"ask":130.4,"last":0,"theta":-1.593,"vega":9.049,"contractSymbol":"SPXW  260811C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":591,"ivRaw":11.567,"delta":0.49,"gamma":0.002,"optionHigh":115.4,"optionLow":115.4,"bid":123.7,"ask":124.2,"last":115.4,"theta":-1.572,"vega":9.047,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":11.416,"delta":0.474,"gamma":0.002,"optionHigh":93.31,"optionLow":93.31,"bid":117.7,"ask":118.2,"last":93.31,"theta":-1.549,"vega":9.031,"contractSymbol":"SPXW  260811C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.038,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.8,"ask":112.3,"last":0,"theta":-1.908,"vega":9.023,"contractSymbol":"SPXW  260811C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":13.966,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":109.5,"last":113.71,"theta":-1.896,"vega":9.01,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":154,"ivRaw":13.625,"delta":0.43,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.7,"last":61.94,"theta":-1.829,"vega":8.909,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":4,"ivRaw":13.302,"delta":0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.4,"ask":82.9,"last":59.9,"theta":-1.752,"vega":8.739,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":33,"type":"call","volume":4,"oi":60,"ivRaw":13.004,"delta":0.361,"gamma":0.001,"optionHigh":73.75,"optionLow":61.6,"bid":70.7,"ask":71.2,"last":73.75,"theta":-1.665,"vega":8.497,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":33,"type":"call","volume":2,"oi":11,"ivRaw":12.717,"delta":0.327,"gamma":0.001,"optionHigh":46.01,"optionLow":46.01,"bid":60.1,"ask":60.6,"last":46.01,"theta":-1.568,"vega":8.181,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":11,"ivRaw":12.46,"delta":0.292,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":50.7,"ask":51.1,"last":45.75,"theta":-1.463,"vega":7.796,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":33,"type":"call","volume":2,"oi":22,"ivRaw":12.214,"delta":0.259,"gamma":0.001,"optionHigh":31.32,"optionLow":31.32,"bid":42.3,"ask":42.7,"last":31.32,"theta":-1.35,"vega":7.345,"contractSymbol":"SPXW  260811C07725000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.906,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.4,"ask":181,"last":0,"theta":-1.671,"vega":8.899,"contractSymbol":"SPXW  260812C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":8,"ivRaw":12.828,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.8,"ask":177.4,"last":143.55,"theta":-1.668,"vega":8.933,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.753,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.2,"ask":173.9,"last":0,"theta":-1.665,"vega":8.966,"contractSymbol":"SPXW  260812C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.615,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.4,"ask":167,"last":0,"theta":-1.658,"vega":9.026,"contractSymbol":"SPXW  260812C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"call","volume":1,"oi":105,"ivRaw":12.464,"delta":0.561,"gamma":0.001,"optionHigh":156,"optionLow":156,"bid":159.6,"ask":160.2,"last":156,"theta":-1.648,"vega":9.077,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.32,"delta":0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.9,"ask":153.5,"last":0,"theta":-1.637,"vega":9.12,"contractSymbol":"SPXW  260812C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.168,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.3,"ask":146.9,"last":0,"theta":-1.623,"vega":9.152,"contractSymbol":"SPXW  260812C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"call","volume":6,"oi":6,"ivRaw":12.094,"delta":0.527,"gamma":0.001,"optionHigh":146.83,"optionLow":145.1,"bid":143.1,"ask":143.7,"last":146.83,"theta":-1.616,"vega":9.165,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.023,"delta":0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.9,"ask":140.5,"last":0,"theta":-1.608,"vega":9.174,"contractSymbol":"SPXW  260812C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.877,"delta":0.505,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.6,"ask":134.2,"last":0,"theta":-1.592,"vega":9.185,"contractSymbol":"SPXW  260812C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":11,"ivRaw":11.725,"delta":0.49,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.4,"ask":128,"last":118.19,"theta":-1.571,"vega":9.183,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.167,"delta":0.464,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.7,"ask":113.2,"last":0,"theta":-1.896,"vega":9.149,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"call","volume":2,"oi":10,"ivRaw":13.836,"delta":0.432,"gamma":0.001,"optionHigh":101.4,"optionLow":101.4,"bid":98.8,"ask":99.4,"last":101.4,"theta":-1.833,"vega":9.053,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":13.519,"delta":0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86,"ask":86.6,"last":62.61,"theta":-1.759,"vega":8.892,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":103,"ivRaw":13.221,"delta":0.366,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.2,"ask":74.8,"last":53,"theta":-1.676,"vega":8.662,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":34,"type":"call","volume":1,"oi":53,"ivRaw":12.935,"delta":0.332,"gamma":0.001,"optionHigh":55.68,"optionLow":55.68,"bid":63.5,"ask":64,"last":55.68,"theta":-1.582,"vega":8.361,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":34,"type":"call","volume":14,"oi":60,"ivRaw":12.676,"delta":0.299,"gamma":0.001,"optionHigh":46.83,"optionLow":45,"bid":53.9,"ask":54.3,"last":46.83,"theta":-1.482,"vega":7.993,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":34,"type":"call","volume":14,"oi":109,"ivRaw":12.431,"delta":0.266,"gamma":0.001,"optionHigh":41.4,"optionLow":38.45,"bid":45.3,"ask":45.7,"last":41.4,"theta":-1.374,"vega":7.561,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":34,"type":"call","volume":2,"oi":109,"ivRaw":12.215,"delta":0.235,"gamma":0.001,"optionHigh":39.16,"optionLow":39.16,"bid":37.7,"ask":38.2,"last":39.16,"theta":-1.263,"vega":7.076,"contractSymbol":"SPXW  260812C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.015,"delta":0.205,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":31.1,"ask":31.6,"last":0,"theta":-1.148,"vega":6.548,"contractSymbol":"SPXW  260812C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":15.342,"delta":0.758,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":313.5,"ask":319.4,"last":267.65,"theta":-1.566,"vega":7.294,"contractSymbol":"SPXW  260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"call","volume":3,"oi":0,"ivRaw":15.004,"delta":0.739,"gamma":0.001,"optionHigh":278.07,"optionLow":278.07,"bid":292.9,"ask":298.5,"last":278.07,"theta":-1.596,"vega":7.588,"contractSymbol":"SPXW  260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.661,"delta":0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":272.6,"ask":278,"last":0,"theta":-1.621,"vega":7.876,"contractSymbol":"SPXW  260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"call","volume":3,"oi":1,"ivRaw":14.321,"delta":0.697,"gamma":0.001,"optionHigh":238.57,"optionLow":238.57,"bid":252.6,"ask":258,"last":238.57,"theta":-1.642,"vega":8.156,"contractSymbol":"SPXW  260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.965,"delta":0.674,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":235.2,"ask":235.8,"last":0,"theta":-1.655,"vega":8.421,"contractSymbol":"SPXW  260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.618,"delta":0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":216.2,"ask":216.8,"last":0,"theta":-1.663,"vega":8.668,"contractSymbol":"SPXW  260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":11,"ivRaw":13.251,"delta":0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.7,"ask":198.2,"last":162.56,"theta":-1.661,"vega":8.887,"contractSymbol":"SPXW  260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"call","volume":1,"oi":7,"ivRaw":12.889,"delta":0.592,"gamma":0.001,"optionHigh":162.1,"optionLow":162.1,"bid":179.8,"ask":180.3,"last":162.1,"theta":-1.651,"vega":9.072,"contractSymbol":"SPXW  260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":28,"ivRaw":12.531,"delta":0.56,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.5,"ask":163.1,"last":124.02,"theta":-1.631,"vega":9.213,"contractSymbol":"SPXW  260813C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"call","volume":7,"oi":5,"ivRaw":12.164,"delta":0.526,"gamma":0.001,"optionHigh":149.83,"optionLow":131.5,"bid":146,"ask":146.6,"last":149.83,"theta":-1.599,"vega":9.299,"contractSymbol":"SPXW  260813C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"call","volume":450,"oi":0,"ivRaw":11.793,"delta":0.491,"gamma":0.001,"optionHigh":131.5,"optionLow":131.5,"bid":130.3,"ask":130.9,"last":131.5,"theta":-1.555,"vega":9.317,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":14.29,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.1,"last":83.17,"theta":-1.883,"vega":9.284,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.951,"delta":0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.7,"ask":102.2,"last":0,"theta":-1.82,"vega":9.191,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.629,"delta":0.402,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.7,"ask":89.3,"last":0,"theta":-1.748,"vega":9.035,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.334,"delta":0.369,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.9,"ask":77.4,"last":0,"theta":-1.669,"vega":8.812,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":13.05,"delta":0.336,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66,"ask":66.5,"last":55.9,"theta":-1.579,"vega":8.52,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":30,"ivRaw":12.79,"delta":0.303,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.2,"ask":56.7,"last":46.6,"theta":-1.482,"vega":8.162,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":47,"ivRaw":12.545,"delta":0.271,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":47.5,"ask":47.9,"last":26.5,"theta":-1.378,"vega":7.741,"contractSymbol":"SPXW  260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":72,"ivRaw":12.323,"delta":0.24,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":39.7,"ask":40.2,"last":26.4,"theta":-1.27,"vega":7.266,"contractSymbol":"SPXW  260813C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-13","dte":35,"type":"call","volume":2,"oi":26,"ivRaw":12.117,"delta":0.211,"gamma":0.001,"optionHigh":29.1,"optionLow":26.38,"bid":32.9,"ask":33.4,"last":29.1,"theta":-1.158,"vega":6.745,"contractSymbol":"SPXW  260813C07775000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"call","volume":6,"oi":22,"ivRaw":13.032,"delta":0.597,"gamma":0.001,"optionHigh":177.4,"optionLow":177.4,"bid":186.6,"ask":187.2,"last":177.4,"theta":-1.651,"vega":9.172,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":36,"ivRaw":12.96,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.1,"ask":183.6,"last":142.28,"theta":-1.648,"vega":9.205,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"call","volume":1,"oi":113,"ivRaw":12.891,"delta":0.585,"gamma":0.001,"optionHigh":175.53,"optionLow":175.53,"bid":179.6,"ask":180.1,"last":175.53,"theta":-1.645,"vega":9.237,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"call","volume":7,"oi":15,"ivRaw":12.744,"delta":0.573,"gamma":0.001,"optionHigh":164.29,"optionLow":148.32,"bid":172.6,"ask":173.2,"last":164.29,"theta":-1.637,"vega":9.295,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"call","volume":35,"oi":256,"ivRaw":12.605,"delta":0.56,"gamma":0.001,"optionHigh":169.1,"optionLow":141.97,"bid":165.9,"ask":166.4,"last":168.4,"theta":-1.628,"vega":9.345,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"call","volume":10,"oi":132,"ivRaw":12.454,"delta":0.547,"gamma":0.001,"optionHigh":162.27,"optionLow":140.3,"bid":159.1,"ask":159.7,"last":162.27,"theta":-1.616,"vega":9.386,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"call","volume":18,"oi":326,"ivRaw":12.305,"delta":0.534,"gamma":0.001,"optionHigh":155.71,"optionLow":133.43,"bid":152.6,"ask":153.1,"last":155.63,"theta":-1.602,"vega":9.418,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"call","volume":11,"oi":75,"ivRaw":12.238,"delta":0.527,"gamma":0.001,"optionHigh":144.08,"optionLow":142.1,"bid":149.4,"ask":149.9,"last":144.08,"theta":-1.596,"vega":9.43,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"call","volume":16,"oi":17,"ivRaw":12.158,"delta":0.52,"gamma":0.001,"optionHigh":141.08,"optionLow":126.97,"bid":146.1,"ask":146.7,"last":141.08,"theta":-1.587,"vega":9.44,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"call","volume":6,"oi":521,"ivRaw":12.021,"delta":0.506,"gamma":0.001,"optionHigh":142.81,"optionLow":130.86,"bid":139.8,"ask":140.4,"last":142.81,"theta":-1.572,"vega":9.451,"contractSymbol":"SPXW  260814C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"call","volume":71,"oi":1087,"ivRaw":11.869,"delta":0.492,"gamma":0.001,"optionHigh":137.4,"optionLow":116,"bid":133.7,"ask":134.2,"last":134.3,"theta":-1.552,"vega":9.45,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"call","volume":6,"oi":51,"ivRaw":11.716,"delta":0.477,"gamma":0.001,"optionHigh":129.15,"optionLow":109.39,"bid":127.6,"ask":128.1,"last":129.15,"theta":-1.53,"vega":9.437,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":26,"ivRaw":14.467,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.7,"ask":122.2,"last":91.15,"theta":-1.891,"vega":9.431,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"call","volume":52,"oi":41,"ivRaw":14.399,"delta":0.467,"gamma":0.001,"optionHigh":121.93,"optionLow":95,"bid":118.9,"ask":119.3,"last":121.93,"theta":-1.88,"vega":9.42,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":16,"ivRaw":14.328,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":116.4,"last":87.35,"theta":-1.868,"vega":9.407,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":8,"ivRaw":14.192,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":110.8,"last":95,"theta":-1.844,"vega":9.374,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":36,"type":"call","volume":60,"oi":609,"ivRaw":14.064,"delta":0.436,"gamma":0.001,"optionHigh":107.7,"optionLow":88.27,"bid":104.9,"ask":105.4,"last":107.53,"theta":-1.819,"vega":9.332,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":16,"ivRaw":13.938,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100,"last":90.97,"theta":-1.793,"vega":9.28,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":19,"ivRaw":13.803,"delta":0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":94.9,"last":69.68,"theta":-1.763,"vega":9.217,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":83,"ivRaw":13.752,"delta":0.405,"gamma":0.001,"optionHigh":88.65,"optionLow":79.33,"bid":91.9,"ask":92.4,"last":88.65,"theta":-1.751,"vega":9.183,"contractSymbol":"SPXW  260814C07625000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":15.062,"delta":0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":319.4,"ask":325.2,"last":0,"theta":-1.46,"vega":7.837,"contractSymbol":"SPXW  260817C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.738,"delta":0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":298.8,"ask":304.4,"last":0,"theta":-1.486,"vega":8.132,"contractSymbol":"SPXW  260817C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.404,"delta":0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":278.4,"ask":284.6,"last":0,"theta":-1.506,"vega":8.419,"contractSymbol":"SPXW  260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.067,"delta":0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":258.5,"ask":264.7,"last":0,"theta":-1.522,"vega":8.697,"contractSymbol":"SPXW  260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.722,"delta":0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":241.7,"ask":242.3,"last":0,"theta":-1.532,"vega":8.959,"contractSymbol":"SPXW  260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.377,"delta":0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.7,"ask":223.3,"last":0,"theta":-1.537,"vega":9.202,"contractSymbol":"SPXW  260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":13.026,"delta":0.616,"gamma":0.001,"optionHigh":188.9,"optionLow":188.9,"bid":204.2,"ask":204.9,"last":188.9,"theta":-1.533,"vega":9.417,"contractSymbol":"SPXW  260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.68,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.4,"ask":187,"last":0,"theta":-1.523,"vega":9.598,"contractSymbol":"SPXW  260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"call","volume":11,"oi":0,"ivRaw":12.324,"delta":0.557,"gamma":0.001,"optionHigh":170.6,"optionLow":149,"bid":169.2,"ask":169.8,"last":170.6,"theta":-1.504,"vega":9.735,"contractSymbol":"SPXW  260817C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"call","volume":12,"oi":0,"ivRaw":11.973,"delta":0.524,"gamma":0.001,"optionHigh":154.02,"optionLow":147.33,"bid":152.7,"ask":153.3,"last":154.02,"theta":-1.475,"vega":9.816,"contractSymbol":"SPXW  260817C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"call","volume":458,"oi":0,"ivRaw":11.612,"delta":0.49,"gamma":0.001,"optionHigh":139.85,"optionLow":120.2,"bid":137,"ask":137.6,"last":139.63,"theta":-1.434,"vega":9.832,"contractSymbol":"SPXW  260817C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"call","volume":53,"oi":0,"ivRaw":14.267,"delta":0.466,"gamma":0.001,"optionHigh":125.33,"optionLow":111.33,"bid":122.1,"ask":122.7,"last":125.33,"theta":-1.766,"vega":9.8,"contractSymbol":"SPXW  260817C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"call","volume":61,"oi":0,"ivRaw":13.943,"delta":0.437,"gamma":0.001,"optionHigh":111.03,"optionLow":95.65,"bid":108.2,"ask":108.8,"last":111.03,"theta":-1.711,"vega":9.711,"contractSymbol":"SPXW  260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.643,"delta":0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.7,"last":0,"theta":-1.649,"vega":9.562,"contractSymbol":"SPXW  260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"call","volume":4,"oi":0,"ivRaw":13.354,"delta":0.375,"gamma":0.001,"optionHigh":72.2,"optionLow":69.69,"bid":83.1,"ask":83.7,"last":72.14,"theta":-1.579,"vega":9.349,"contractSymbol":"SPXW  260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"call","volume":21,"oi":0,"ivRaw":13.081,"delta":0.344,"gamma":0.001,"optionHigh":63.92,"optionLow":58.74,"bid":72,"ask":72.6,"last":62.25,"theta":-1.501,"vega":9.072,"contractSymbol":"SPXW  260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"call","volume":14,"oi":0,"ivRaw":12.831,"delta":0.313,"gamma":0.001,"optionHigh":64.2,"optionLow":54.3,"bid":62,"ask":62.5,"last":62.8,"theta":-1.417,"vega":8.73,"contractSymbol":"SPXW  260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"call","volume":19,"oi":0,"ivRaw":12.594,"delta":0.282,"gamma":0.001,"optionHigh":54.44,"optionLow":40.85,"bid":52.9,"ask":53.4,"last":54.44,"theta":-1.327,"vega":8.328,"contractSymbol":"SPXW  260817C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-17","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.378,"delta":0.252,"gamma":0.001,"optionHigh":40.85,"optionLow":40.85,"bid":44.8,"ask":45.3,"last":40.85,"theta":-1.232,"vega":7.871,"contractSymbol":"SPXW  260817C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-17","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.18,"delta":0.224,"gamma":0.001,"optionHigh":31.37,"optionLow":31.37,"bid":37.7,"ask":38.2,"last":31.37,"theta":-1.135,"vega":7.369,"contractSymbol":"SPXW  260817C07775000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"call","volume":2,"oi":152,"ivRaw":12.591,"delta":0.561,"gamma":0.001,"optionHigh":176.6,"optionLow":171,"bid":183.2,"ask":183.9,"last":176.6,"theta":-1.472,"vega":10.173,"contractSymbol":"SPX   260821C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"call","volume":308,"oi":35549,"ivRaw":12.523,"delta":0.555,"gamma":0.001,"optionHigh":183.27,"optionLow":155.01,"bid":179.8,"ask":180.5,"last":182.9,"theta":-1.467,"vega":10.195,"contractSymbol":"SPX   260821C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"call","volume":9,"oi":145,"ivRaw":12.452,"delta":0.549,"gamma":0.001,"optionHigh":171.4,"optionLow":171.3,"bid":176.4,"ask":177.2,"last":171.4,"theta":-1.462,"vega":10.215,"contractSymbol":"SPX   260821C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"call","volume":25,"oi":392,"ivRaw":12.387,"delta":0.543,"gamma":0.001,"optionHigh":176.22,"optionLow":151.78,"bid":173.1,"ask":173.8,"last":176.22,"theta":-1.457,"vega":10.233,"contractSymbol":"SPX   260821C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"call","volume":6,"oi":174,"ivRaw":12.32,"delta":0.537,"gamma":0.001,"optionHigh":158.2,"optionLow":146.9,"bid":169.8,"ask":170.5,"last":158.2,"theta":-1.452,"vega":10.249,"contractSymbol":"SPX   260821C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"call","volume":37,"oi":1016,"ivRaw":12.246,"delta":0.53,"gamma":0.001,"optionHigh":169.61,"optionLow":145.63,"bid":166.5,"ask":167.3,"last":169.61,"theta":-1.445,"vega":10.262,"contractSymbol":"SPX   260821C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"call","volume":27,"oi":1459,"ivRaw":12.178,"delta":0.524,"gamma":0.001,"optionHigh":165.6,"optionLow":141.5,"bid":163.3,"ask":164,"last":165.6,"theta":-1.439,"vega":10.273,"contractSymbol":"SPX   260821C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"call","volume":34,"oi":134,"ivRaw":12.105,"delta":0.518,"gamma":0.001,"optionHigh":155.6,"optionLow":140.2,"bid":160.1,"ask":160.8,"last":155.6,"theta":-1.432,"vega":10.282,"contractSymbol":"SPX   260821C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"call","volume":13,"oi":135,"ivRaw":12.036,"delta":0.511,"gamma":0.001,"optionHigh":157.83,"optionLow":142.11,"bid":156.9,"ask":157.6,"last":157.83,"theta":-1.425,"vega":10.288,"contractSymbol":"SPX   260821C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"call","volume":38,"oi":230,"ivRaw":11.969,"delta":0.505,"gamma":0.001,"optionHigh":156.71,"optionLow":134.11,"bid":153.7,"ask":154.5,"last":156.71,"theta":-1.418,"vega":10.292,"contractSymbol":"SPX   260821C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":43,"type":"call","volume":10,"oi":305,"ivRaw":11.899,"delta":0.498,"gamma":0.001,"optionHigh":154.28,"optionLow":149.37,"bid":150.6,"ask":151.3,"last":152.84,"theta":-1.41,"vega":10.293,"contractSymbol":"SPX   260821C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":43,"type":"call","volume":4301,"oi":12416,"ivRaw":11.823,"delta":0.492,"gamma":0.001,"optionHigh":151.12,"optionLow":125.21,"bid":147.5,"ask":148.2,"last":148.63,"theta":-1.401,"vega":10.29,"contractSymbol":"SPX   260821C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":150,"ivRaw":11.756,"delta":0.485,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.5,"ask":145.2,"last":111.84,"theta":-1.392,"vega":10.285,"contractSymbol":"SPX   260821C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":426,"ivRaw":11.681,"delta":0.478,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.4,"ask":142.1,"last":99.11,"theta":-1.382,"vega":10.277,"contractSymbol":"SPX   260821C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":43,"type":"call","volume":3,"oi":157,"ivRaw":11.613,"delta":0.471,"gamma":0.001,"optionHigh":133.6,"optionLow":133.5,"bid":138.4,"ask":139.1,"last":133.5,"theta":-1.373,"vega":10.266,"contractSymbol":"SPX   260821C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-21","dte":43,"type":"call","volume":35,"oi":271,"ivRaw":14.687,"delta":0.476,"gamma":0.001,"optionHigh":131.1,"optionLow":130.6,"bid":135.5,"ask":136.2,"last":131.1,"theta":-1.745,"vega":10.274,"contractSymbol":"SPX   260821C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-21","dte":43,"type":"call","volume":35,"oi":2105,"ivRaw":14.631,"delta":0.47,"gamma":0.001,"optionHigh":136.07,"optionLow":127.28,"bid":132.6,"ask":133.2,"last":136.07,"theta":-1.737,"vega":10.265,"contractSymbol":"SPX   260821C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-21","dte":43,"type":"call","volume":22,"oi":261,"ivRaw":14.562,"delta":0.465,"gamma":0.001,"optionHigh":124.9,"optionLow":111.4,"bid":129.7,"ask":130.3,"last":124.9,"theta":-1.727,"vega":10.253,"contractSymbol":"SPX   260821C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-21","dte":43,"type":"call","volume":23,"oi":580,"ivRaw":14.499,"delta":0.459,"gamma":0.001,"optionHigh":129.8,"optionLow":122.1,"bid":126.9,"ask":127.5,"last":129.8,"theta":-1.717,"vega":10.24,"contractSymbol":"SPX   260821C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-21","dte":43,"type":"call","volume":2,"oi":190,"ivRaw":14.435,"delta":0.454,"gamma":0.001,"optionHigh":119.3,"optionLow":118.63,"bid":124,"ask":124.6,"last":119.3,"theta":-1.707,"vega":10.224,"contractSymbol":"SPX   260821C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"put","volume":34966,"oi":513,"ivRaw":24.371,"delta":-0.044,"gamma":0.004,"optionHigh":24.7,"optionLow":0.25,"bid":0.45,"ask":0.5,"last":0.45,"theta":-0.475,"vega":0.101,"contractSymbol":"SPXW  260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"put","volume":61979,"oi":3772,"ivRaw":22.603,"delta":-0.051,"gamma":0.004,"optionHigh":27.2,"optionLow":0.3,"bid":0.5,"ask":0.55,"last":0.55,"theta":-0.525,"vega":0.114,"contractSymbol":"SPXW  260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"put","volume":47436,"oi":474,"ivRaw":20.905,"delta":-0.061,"gamma":0.005,"optionHigh":30.3,"optionLow":0.35,"bid":0.6,"ask":0.65,"last":0.65,"theta":-0.6,"vega":0.131,"contractSymbol":"SPXW  260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"put","volume":41986,"oi":535,"ivRaw":19.363,"delta":-0.077,"gamma":0.007,"optionHigh":34.03,"optionLow":0.4,"bid":0.7,"ask":0.8,"last":0.75,"theta":-0.725,"vega":0.156,"contractSymbol":"SPXW  260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"put","volume":42971,"oi":258,"ivRaw":17.691,"delta":-0.097,"gamma":0.009,"optionHigh":36.9,"optionLow":0.45,"bid":0.9,"ask":0.95,"last":0.9,"theta":-0.875,"vega":0.186,"contractSymbol":"SPXW  260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"put","volume":47564,"oi":298,"ivRaw":16.173,"delta":-0.129,"gamma":0.012,"optionHigh":40.64,"optionLow":0.55,"bid":1.1,"ask":1.2,"last":1.15,"theta":-1.125,"vega":0.227,"contractSymbol":"SPXW  260709P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"put","volume":47205,"oi":756,"ivRaw":14.576,"delta":-0.174,"gamma":0.016,"optionHigh":44.6,"optionLow":0.7,"bid":1.5,"ask":1.55,"last":1.5,"theta":-1.475,"vega":0.278,"contractSymbol":"SPXW  260709P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"put","volume":57040,"oi":284,"ivRaw":13.147,"delta":-0.246,"gamma":0.022,"optionHigh":49,"optionLow":0.95,"bid":2.1,"ask":2.2,"last":2.15,"theta":-2.075,"vega":0.34,"contractSymbol":"SPXW  260709P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"put","volume":47181,"oi":196,"ivRaw":12.022,"delta":-0.357,"gamma":0.029,"optionHigh":52.9,"optionLow":1.4,"bid":3.2,"ask":3.3,"last":3.2,"theta":-3.15,"vega":0.403,"contractSymbol":"SPXW  260709P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"put","volume":46040,"oi":176,"ivRaw":11.315,"delta":-0.508,"gamma":0.033,"optionHigh":57.75,"optionLow":2.25,"bid":5,"ask":5.1,"last":5.05,"theta":-5.006,"vega":0.431,"contractSymbol":"SPXW  260709P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":0,"type":"put","volume":27297,"oi":111,"ivRaw":10.69,"delta":-0.675,"gamma":0.031,"optionHigh":59.61,"optionLow":3.9,"bid":7.7,"ask":7.9,"last":7.8,"theta":-2.816,"vega":0.389,"contractSymbol":"SPXW  260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":0,"type":"put","volume":19574,"oi":275,"ivRaw":10.472,"delta":-0.817,"gamma":0.023,"optionHigh":65.7,"optionLow":6.8,"bid":11.5,"ask":11.6,"last":11.52,"theta":-1.49,"vega":0.286,"contractSymbol":"SPXW  260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":0,"type":"put","volume":4116,"oi":80,"ivRaw":10.801,"delta":-0.904,"gamma":0.015,"optionHigh":66.74,"optionLow":10.5,"bid":15.8,"ask":16.1,"last":15.82,"theta":-0.891,"vega":0.184,"contractSymbol":"SPXW  260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":0,"type":"put","volume":3045,"oi":139,"ivRaw":11.539,"delta":-0.948,"gamma":0.009,"optionHigh":77.6,"optionLow":14.7,"bid":20.6,"ask":20.9,"last":20.7,"theta":-0.641,"vega":0.116,"contractSymbol":"SPXW  260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":0,"type":"put","volume":775,"oi":66,"ivRaw":12.66,"delta":-0.967,"gamma":0.005,"optionHigh":77.2,"optionLow":19.3,"bid":25.5,"ask":25.8,"last":24.6,"theta":-0.541,"vega":0.079,"contractSymbol":"SPXW  260709P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-09","dte":0,"type":"put","volume":768,"oi":56,"ivRaw":13.906,"delta":-0.978,"gamma":0.004,"optionHigh":87.48,"optionLow":24.2,"bid":30.5,"ask":30.8,"last":29.58,"theta":-0.491,"vega":0.057,"contractSymbol":"SPXW  260709P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":0,"type":"put","volume":606,"oi":198,"ivRaw":14.711,"delta":-0.986,"gamma":0.002,"optionHigh":88.62,"optionLow":29.1,"bid":35.4,"ask":35.7,"last":35.7,"theta":-0.441,"vega":0.037,"contractSymbol":"SPXW  260709P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-09","dte":0,"type":"put","volume":278,"oi":38,"ivRaw":16.494,"delta":-0.988,"gamma":0.002,"optionHigh":96.03,"optionLow":35,"bid":40.1,"ask":40.9,"last":40,"theta":-0.441,"vega":0.034,"contractSymbol":"SPXW  260709P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-09","dte":0,"type":"put","volume":134,"oi":21,"ivRaw":18.254,"delta":-0.989,"gamma":0.001,"optionHigh":101.36,"optionLow":40.15,"bid":45.2,"ask":45.8,"last":45.1,"theta":-0.441,"vega":0.032,"contractSymbol":"SPXW  260709P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-09","dte":0,"type":"put","volume":39,"oi":41,"ivRaw":17.599,"delta":-0.996,"gamma":0.001,"optionHigh":108.08,"optionLow":43.96,"bid":50,"ask":51,"last":45.35,"theta":-0.391,"vega":0.013,"contractSymbol":"SPXW  260709P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"put","volume":1669,"oi":407,"ivRaw":13.788,"delta":-0.21,"gamma":0.005,"optionHigh":32.79,"optionLow":5.6,"bid":6.8,"ask":6.9,"last":6.7,"theta":-6.74,"vega":1.18,"contractSymbol":"SPXW  260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"put","volume":7013,"oi":3736,"ivRaw":13.446,"delta":-0.232,"gamma":0.006,"optionHigh":35.4,"optionLow":6.2,"bid":7.5,"ask":7.7,"last":7.5,"theta":-7.434,"vega":1.247,"contractSymbol":"SPXW  260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"put","volume":1993,"oi":314,"ivRaw":13.152,"delta":-0.256,"gamma":0.006,"optionHigh":38.16,"optionLow":6.9,"bid":8.4,"ask":8.5,"last":8.35,"theta":-8.27,"vega":1.316,"contractSymbol":"SPXW  260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"put","volume":2670,"oi":363,"ivRaw":12.851,"delta":-0.282,"gamma":0.006,"optionHigh":39.5,"optionLow":7.8,"bid":9.3,"ask":9.5,"last":9.1,"theta":-9.177,"vega":1.382,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"put","volume":2135,"oi":278,"ivRaw":12.571,"delta":-0.312,"gamma":0.007,"optionHigh":42,"optionLow":8.8,"bid":10.4,"ask":10.5,"last":10.6,"theta":-10.18,"vega":1.446,"contractSymbol":"SPXW  260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"put","volume":2041,"oi":945,"ivRaw":12.267,"delta":-0.343,"gamma":0.007,"optionHigh":47.08,"optionLow":9.7,"bid":11.7,"ask":11.8,"last":11.7,"theta":-11.178,"vega":1.504,"contractSymbol":"SPXW  260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"put","volume":3082,"oi":694,"ivRaw":12.028,"delta":-0.379,"gamma":0.008,"optionHigh":50.49,"optionLow":10.94,"bid":13.1,"ask":13.2,"last":13.1,"theta":-12.215,"vega":1.556,"contractSymbol":"SPXW  260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"put","volume":2761,"oi":332,"ivRaw":11.742,"delta":-0.416,"gamma":0.008,"optionHigh":51.62,"optionLow":12.25,"bid":14.7,"ask":14.8,"last":14.6,"theta":-13.011,"vega":1.596,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"put","volume":1912,"oi":229,"ivRaw":11.469,"delta":-0.456,"gamma":0.008,"optionHigh":55.23,"optionLow":13.8,"bid":16.4,"ask":16.6,"last":16.4,"theta":-13.491,"vega":1.622,"contractSymbol":"SPXW  260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"put","volume":1621,"oi":355,"ivRaw":11.196,"delta":-0.498,"gamma":0.009,"optionHigh":52.17,"optionLow":15.4,"bid":18.4,"ask":18.5,"last":18.4,"theta":-13.477,"vega":1.632,"contractSymbol":"SPXW  260710P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":1,"type":"put","volume":1452,"oi":172,"ivRaw":11.5,"delta":-0.541,"gamma":0.008,"optionHigh":63.1,"optionLow":17.5,"bid":20.6,"ask":20.7,"last":20.2,"theta":-13.567,"vega":1.623,"contractSymbol":"SPXW  260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":1,"type":"put","volume":2510,"oi":2022,"ivRaw":11.236,"delta":-0.585,"gamma":0.008,"optionHigh":66.8,"optionLow":19.5,"bid":23,"ask":23.2,"last":23,"theta":-12.435,"vega":1.595,"contractSymbol":"SPXW  260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":1,"type":"put","volume":370,"oi":131,"ivRaw":11.019,"delta":-0.629,"gamma":0.008,"optionHigh":68.82,"optionLow":22,"bid":25.7,"ask":25.9,"last":25.7,"theta":-10.962,"vega":1.546,"contractSymbol":"SPXW  260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":1,"type":"put","volume":396,"oi":319,"ivRaw":10.776,"delta":-0.673,"gamma":0.008,"optionHigh":72.08,"optionLow":24.5,"bid":28.6,"ask":28.8,"last":28.7,"theta":-9.255,"vega":1.475,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":1,"type":"put","volume":113,"oi":49,"ivRaw":10.541,"delta":-0.717,"gamma":0.008,"optionHigh":77.1,"optionLow":27.9,"bid":31.8,"ask":32.1,"last":31.5,"theta":-7.556,"vega":1.383,"contractSymbol":"SPXW  260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":1,"type":"put","volume":89,"oi":152,"ivRaw":10.392,"delta":-0.758,"gamma":0.007,"optionHigh":80.81,"optionLow":30.5,"bid":35,"ask":35.7,"last":35.2,"theta":-6.101,"vega":1.277,"contractSymbol":"SPXW  260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":1,"type":"put","volume":45,"oi":403,"ivRaw":10.228,"delta":-0.797,"gamma":0.007,"optionHigh":74.5,"optionLow":34.5,"bid":38.5,"ask":39.5,"last":36.48,"theta":-4.809,"vega":1.155,"contractSymbol":"SPXW  260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":1,"type":"put","volume":52,"oi":1116,"ivRaw":10.11,"delta":-0.832,"gamma":0.006,"optionHigh":83.9,"optionLow":37.64,"bid":42.2,"ask":43.6,"last":41.85,"theta":-3.761,"vega":1.028,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":1,"type":"put","volume":44,"oi":42,"ivRaw":9.956,"delta":-0.864,"gamma":0.005,"optionHigh":95.15,"optionLow":42.96,"bid":46.3,"ask":47.9,"last":45.08,"theta":-2.861,"vega":0.893,"contractSymbol":"SPXW  260710P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-10","dte":1,"type":"put","volume":74,"oi":144,"ivRaw":9.874,"delta":-0.891,"gamma":0.005,"optionHigh":98.92,"optionLow":46.57,"bid":50.5,"ask":52.2,"last":50.25,"theta":-2.186,"vega":0.765,"contractSymbol":"SPXW  260710P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"put","volume":462,"oi":164,"ivRaw":9.638,"delta":-0.283,"gamma":0.004,"optionHigh":37.3,"optionLow":12.4,"bid":13.6,"ask":13.8,"last":13.1,"theta":-3.435,"vega":2.696,"contractSymbol":"SPXW  260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"put","volume":1520,"oi":1248,"ivRaw":9.498,"delta":-0.303,"gamma":0.005,"optionHigh":42.73,"optionLow":13.2,"bid":14.7,"ask":14.9,"last":14.7,"theta":-3.517,"vega":2.783,"contractSymbol":"SPXW  260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"put","volume":374,"oi":109,"ivRaw":9.325,"delta":-0.324,"gamma":0.005,"optionHigh":44.07,"optionLow":14.4,"bid":15.8,"ask":16,"last":15.9,"theta":-3.575,"vega":2.863,"contractSymbol":"SPXW  260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"put","volume":329,"oi":218,"ivRaw":9.155,"delta":-0.346,"gamma":0.005,"optionHigh":46.86,"optionLow":15.6,"bid":17.1,"ask":17.2,"last":16.6,"theta":-3.625,"vega":2.938,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"put","volume":219,"oi":116,"ivRaw":9.001,"delta":-0.37,"gamma":0.005,"optionHigh":51,"optionLow":16.7,"bid":18.4,"ask":18.6,"last":18.5,"theta":-3.669,"vega":3.006,"contractSymbol":"SPXW  260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"put","volume":293,"oi":268,"ivRaw":8.844,"delta":-0.395,"gamma":0.005,"optionHigh":49.6,"optionLow":18.1,"bid":19.9,"ask":20.1,"last":18.28,"theta":-3.696,"vega":3.065,"contractSymbol":"SPXW  260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"put","volume":623,"oi":1409,"ivRaw":8.694,"delta":-0.421,"gamma":0.006,"optionHigh":55.7,"optionLow":19.1,"bid":21.5,"ask":21.6,"last":21,"theta":-3.713,"vega":3.114,"contractSymbol":"SPXW  260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"put","volume":464,"oi":213,"ivRaw":8.538,"delta":-0.449,"gamma":0.006,"optionHigh":55,"optionLow":20.9,"bid":23.2,"ask":23.4,"last":23.3,"theta":-3.708,"vega":3.15,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"put","volume":379,"oi":214,"ivRaw":8.368,"delta":-0.478,"gamma":0.006,"optionHigh":52.8,"optionLow":22.68,"bid":25,"ask":25.2,"last":24.8,"theta":-3.679,"vega":3.172,"contractSymbol":"SPXW  260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"put","volume":388,"oi":273,"ivRaw":8.248,"delta":-0.508,"gamma":0.006,"optionHigh":59.8,"optionLow":24.5,"bid":27,"ask":27.2,"last":27.1,"theta":-3.648,"vega":3.176,"contractSymbol":"SPXW  260713P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":4,"type":"put","volume":263,"oi":102,"ivRaw":9.066,"delta":-0.534,"gamma":0.006,"optionHigh":61.3,"optionLow":26.17,"bid":29.2,"ask":29.4,"last":28.6,"theta":-3.986,"vega":3.165,"contractSymbol":"SPXW  260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":4,"type":"put","volume":601,"oi":542,"ivRaw":8.919,"delta":-0.563,"gamma":0.006,"optionHigh":68.92,"optionLow":28.73,"bid":31.4,"ask":31.7,"last":31.5,"theta":-3.901,"vega":3.137,"contractSymbol":"SPXW  260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":4,"type":"put","volume":108,"oi":52,"ivRaw":8.775,"delta":-0.592,"gamma":0.006,"optionHigh":66.12,"optionLow":31.45,"bid":33.9,"ask":34.1,"last":31.45,"theta":-3.797,"vega":3.092,"contractSymbol":"SPXW  260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":4,"type":"put","volume":60,"oi":74,"ivRaw":8.628,"delta":-0.621,"gamma":0.006,"optionHigh":48.6,"optionLow":33.9,"bid":36.5,"ask":36.7,"last":35.4,"theta":-3.669,"vega":3.029,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":4,"type":"put","volume":32,"oi":25,"ivRaw":8.495,"delta":-0.651,"gamma":0.005,"optionHigh":45.9,"optionLow":36.8,"bid":39.3,"ask":39.5,"last":38.3,"theta":-3.526,"vega":2.947,"contractSymbol":"SPXW  260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":4,"type":"put","volume":43,"oi":48,"ivRaw":8.376,"delta":-0.68,"gamma":0.005,"optionHigh":48.2,"optionLow":39.5,"bid":42.3,"ask":42.5,"last":41.2,"theta":-3.369,"vega":2.847,"contractSymbol":"SPXW  260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":4,"type":"put","volume":88,"oi":152,"ivRaw":8.237,"delta":-0.709,"gamma":0.005,"optionHigh":46.2,"optionLow":41.5,"bid":45.3,"ask":45.6,"last":42.8,"theta":-3.186,"vega":2.728,"contractSymbol":"SPXW  260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":4,"type":"put","volume":37,"oi":57,"ivRaw":8.111,"delta":-0.738,"gamma":0.005,"optionHigh":50,"optionLow":44.5,"bid":46.9,"ask":49.7,"last":47.28,"theta":-2.993,"vega":2.592,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":4,"type":"put","volume":8,"oi":8,"ivRaw":7.982,"delta":-0.766,"gamma":0.005,"optionHigh":97.95,"optionLow":50.63,"bid":50,"ask":53.4,"last":50.63,"theta":-2.785,"vega":2.44,"contractSymbol":"SPXW  260713P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-13","dte":4,"type":"put","volume":9,"oi":103,"ivRaw":7.849,"delta":-0.793,"gamma":0.005,"optionHigh":96.9,"optionLow":62.54,"bid":53.5,"ask":57.3,"last":62.54,"theta":-2.567,"vega":2.273,"contractSymbol":"SPXW  260713P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"put","volume":129,"oi":75,"ivRaw":10.797,"delta":-0.322,"gamma":0.004,"optionHigh":44.87,"optionLow":19.11,"bid":20.3,"ask":20.5,"last":19.8,"theta":-3.632,"vega":3.188,"contractSymbol":"SPXW  260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"put","volume":632,"oi":5452,"ivRaw":10.649,"delta":-0.339,"gamma":0.004,"optionHigh":50.53,"optionLow":19.8,"bid":21.5,"ask":21.7,"last":21.57,"theta":-3.67,"vega":3.254,"contractSymbol":"SPXW  260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"put","volume":168,"oi":81,"ivRaw":10.507,"delta":-0.357,"gamma":0.004,"optionHigh":45,"optionLow":21.48,"bid":22.8,"ask":23,"last":21.48,"theta":-3.703,"vega":3.316,"contractSymbol":"SPXW  260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"put","volume":73,"oi":287,"ivRaw":10.371,"delta":-0.376,"gamma":0.004,"optionHigh":53.82,"optionLow":22.42,"bid":24.2,"ask":24.4,"last":22.42,"theta":-3.731,"vega":3.373,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"put","volume":79,"oi":136,"ivRaw":10.237,"delta":-0.396,"gamma":0.004,"optionHigh":49.4,"optionLow":24.18,"bid":25.7,"ask":25.9,"last":24.3,"theta":-3.75,"vega":3.423,"contractSymbol":"SPXW  260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"put","volume":66,"oi":208,"ivRaw":10.09,"delta":-0.416,"gamma":0.004,"optionHigh":57,"optionLow":25.1,"bid":27.3,"ask":27.5,"last":26.8,"theta":-3.755,"vega":3.466,"contractSymbol":"SPXW  260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"put","volume":64,"oi":897,"ivRaw":9.96,"delta":-0.437,"gamma":0.004,"optionHigh":58.7,"optionLow":27.58,"bid":29,"ask":29.2,"last":28.08,"theta":-3.756,"vega":3.501,"contractSymbol":"SPXW  260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"put","volume":100,"oi":78,"ivRaw":9.814,"delta":-0.459,"gamma":0.005,"optionHigh":61.5,"optionLow":28.7,"bid":30.7,"ask":31,"last":28.7,"theta":-3.739,"vega":3.526,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"put","volume":344,"oi":70,"ivRaw":9.694,"delta":-0.481,"gamma":0.005,"optionHigh":68,"optionLow":30.9,"bid":32.6,"ask":32.9,"last":31.31,"theta":-3.72,"vega":3.541,"contractSymbol":"SPXW  260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"put","volume":49,"oi":60,"ivRaw":9.558,"delta":-0.505,"gamma":0.005,"optionHigh":57.74,"optionLow":32.72,"bid":34.7,"ask":34.9,"last":34.3,"theta":-3.683,"vega":3.545,"contractSymbol":"SPXW  260714P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":5,"type":"put","volume":255,"oi":53,"ivRaw":10.521,"delta":-0.525,"gamma":0.004,"optionHigh":54.1,"optionLow":34.69,"bid":36.8,"ask":37,"last":34.69,"theta":-4.036,"vega":3.538,"contractSymbol":"SPXW  260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":5,"type":"put","volume":65,"oi":122,"ivRaw":10.392,"delta":-0.547,"gamma":0.004,"optionHigh":68.12,"optionLow":37.3,"bid":39,"ask":39.3,"last":37.39,"theta":-3.975,"vega":3.52,"contractSymbol":"SPXW  260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":5,"type":"put","volume":12,"oi":20,"ivRaw":10.259,"delta":-0.569,"gamma":0.004,"optionHigh":69.9,"optionLow":38.6,"bid":41.4,"ask":41.7,"last":38.6,"theta":-3.899,"vega":3.491,"contractSymbol":"SPXW  260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":5,"type":"put","volume":15,"oi":62,"ivRaw":10.136,"delta":-0.592,"gamma":0.004,"optionHigh":68.91,"optionLow":40.95,"bid":43.9,"ask":44.2,"last":42,"theta":-3.815,"vega":3.45,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":5,"type":"put","volume":7,"oi":18,"ivRaw":10.01,"delta":-0.615,"gamma":0.004,"optionHigh":72.21,"optionLow":44.62,"bid":46.5,"ask":46.8,"last":44.62,"theta":-3.717,"vega":3.397,"contractSymbol":"SPXW  260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":5,"type":"put","volume":14,"oi":20,"ivRaw":9.89,"delta":-0.637,"gamma":0.004,"optionHigh":54.32,"optionLow":46.6,"bid":49.3,"ask":49.5,"last":47,"theta":-3.609,"vega":3.332,"contractSymbol":"SPXW  260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":5,"type":"put","volume":26,"oi":119,"ivRaw":9.779,"delta":-0.66,"gamma":0.004,"optionHigh":57.5,"optionLow":48.95,"bid":52.1,"ask":52.4,"last":49.33,"theta":-3.491,"vega":3.255,"contractSymbol":"SPXW  260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":5,"type":"put","volume":40,"oi":106,"ivRaw":9.661,"delta":-0.683,"gamma":0.004,"optionHigh":64.15,"optionLow":51.45,"bid":55.1,"ask":55.4,"last":51.45,"theta":-3.36,"vega":3.164,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":5,"type":"put","volume":2,"oi":8,"ivRaw":9.534,"delta":-0.706,"gamma":0.004,"optionHigh":57.1,"optionLow":57.1,"bid":58.3,"ask":58.6,"last":57.1,"theta":-3.214,"vega":3.061,"contractSymbol":"SPXW  260714P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-14","dte":5,"type":"put","volume":6,"oi":11,"ivRaw":9.433,"delta":-0.728,"gamma":0.004,"optionHigh":83.14,"optionLow":58.8,"bid":59.6,"ask":63.1,"last":58.8,"theta":-3.07,"vega":2.949,"contractSymbol":"SPXW  260714P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"put","volume":306,"oi":71,"ivRaw":11.091,"delta":-0.342,"gamma":0.003,"optionHigh":49.2,"optionLow":23.75,"bid":24.8,"ask":25,"last":24.18,"theta":-3.488,"vega":3.569,"contractSymbol":"SPXW  260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"put","volume":402,"oi":649,"ivRaw":10.973,"delta":-0.357,"gamma":0.003,"optionHigh":54.24,"optionLow":24.5,"bid":26.1,"ask":26.3,"last":25.64,"theta":-3.519,"vega":3.629,"contractSymbol":"SPXW  260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"put","volume":120,"oi":29,"ivRaw":10.835,"delta":-0.374,"gamma":0.004,"optionHigh":51.14,"optionLow":26.3,"bid":27.4,"ask":27.7,"last":26.84,"theta":-3.537,"vega":3.683,"contractSymbol":"SPXW  260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"put","volume":106,"oi":430,"ivRaw":10.701,"delta":-0.391,"gamma":0.004,"optionHigh":48.08,"optionLow":29,"bid":28.9,"ask":29.2,"last":29,"theta":-3.548,"vega":3.732,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"put","volume":80,"oi":85,"ivRaw":10.575,"delta":-0.408,"gamma":0.004,"optionHigh":48.47,"optionLow":29.28,"bid":30.4,"ask":30.7,"last":30.02,"theta":-3.559,"vega":3.776,"contractSymbol":"SPXW  260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"put","volume":65,"oi":59,"ivRaw":10.44,"delta":-0.426,"gamma":0.004,"optionHigh":54.08,"optionLow":30.84,"bid":32.1,"ask":32.3,"last":31.6,"theta":-3.557,"vega":3.813,"contractSymbol":"SPXW  260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"put","volume":98,"oi":202,"ivRaw":10.308,"delta":-0.445,"gamma":0.004,"optionHigh":56.5,"optionLow":32.4,"bid":33.7,"ask":34,"last":33.14,"theta":-3.549,"vega":3.842,"contractSymbol":"SPXW  260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"put","volume":32,"oi":72,"ivRaw":10.178,"delta":-0.465,"gamma":0.004,"optionHigh":57.96,"optionLow":33.9,"bid":35.5,"ask":35.8,"last":34.16,"theta":-3.534,"vega":3.863,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"put","volume":85,"oi":78,"ivRaw":10.048,"delta":-0.485,"gamma":0.004,"optionHigh":57.35,"optionLow":35.2,"bid":37.4,"ask":37.7,"last":35.2,"theta":-3.51,"vega":3.876,"contractSymbol":"SPXW  260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"put","volume":60,"oi":28,"ivRaw":9.906,"delta":-0.505,"gamma":0.004,"optionHigh":62.4,"optionLow":37.7,"bid":39.4,"ask":39.7,"last":38.94,"theta":-3.472,"vega":3.878,"contractSymbol":"SPXW  260715P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":6,"type":"put","volume":9,"oi":32,"ivRaw":10.983,"delta":-0.523,"gamma":0.004,"optionHigh":63.5,"optionLow":40,"bid":41.5,"ask":41.8,"last":41.5,"theta":-3.831,"vega":3.872,"contractSymbol":"SPXW  260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":6,"type":"put","volume":458,"oi":1243,"ivRaw":10.856,"delta":-0.542,"gamma":0.004,"optionHigh":77.2,"optionLow":40.8,"bid":43.7,"ask":44,"last":41.6,"theta":-3.78,"vega":3.857,"contractSymbol":"SPXW  260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":6,"type":"put","volume":4,"oi":20,"ivRaw":10.717,"delta":-0.562,"gamma":0.004,"optionHigh":53.5,"optionLow":44.3,"bid":46,"ask":46.3,"last":44.3,"theta":-3.716,"vega":3.832,"contractSymbol":"SPXW  260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":6,"type":"put","volume":15,"oi":45,"ivRaw":10.589,"delta":-0.581,"gamma":0.004,"optionHigh":60.8,"optionLow":45.99,"bid":48.4,"ask":48.7,"last":45.99,"theta":-3.647,"vega":3.797,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":6,"type":"put","volume":3,"oi":3,"ivRaw":10.474,"delta":-0.601,"gamma":0.004,"optionHigh":84.66,"optionLow":49.1,"bid":50.9,"ask":51.2,"last":49.1,"theta":-3.572,"vega":3.752,"contractSymbol":"SPXW  260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":6,"type":"put","volume":10,"oi":38,"ivRaw":10.346,"delta":-0.622,"gamma":0.004,"optionHigh":79.98,"optionLow":60.3,"bid":53.6,"ask":53.9,"last":60.3,"theta":-3.485,"vega":3.696,"contractSymbol":"SPXW  260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":6,"type":"put","volume":7,"oi":31,"ivRaw":10.228,"delta":-0.642,"gamma":0.004,"optionHigh":79.08,"optionLow":53.68,"bid":56.3,"ask":56.6,"last":55.5,"theta":-3.391,"vega":3.63,"contractSymbol":"SPXW  260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":6,"type":"put","volume":7,"oi":60,"ivRaw":10.121,"delta":-0.662,"gamma":0.004,"optionHigh":86.67,"optionLow":58.1,"bid":59.2,"ask":59.5,"last":58.1,"theta":-3.293,"vega":3.553,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":6,"type":"put","volume":0,"oi":17,"ivRaw":10.011,"delta":-0.682,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":62.2,"ask":62.5,"last":129.7,"theta":-3.185,"vega":3.466,"contractSymbol":"SPXW  260715P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-15","dte":6,"type":"put","volume":2,"oi":0,"ivRaw":9.899,"delta":-0.702,"gamma":0.004,"optionHigh":93.8,"optionLow":63.1,"bid":65.3,"ask":65.6,"last":63.1,"theta":-3.069,"vega":3.368,"contractSymbol":"SPXW  260715P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"put","volume":144,"oi":137,"ivRaw":11.334,"delta":-0.355,"gamma":0.003,"optionHigh":55.4,"optionLow":27.23,"bid":28.8,"ask":29.1,"last":27.23,"theta":-3.322,"vega":3.905,"contractSymbol":"SPXW  260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"put","volume":767,"oi":820,"ivRaw":11.223,"delta":-0.369,"gamma":0.003,"optionHigh":59.96,"optionLow":28.4,"bid":30.2,"ask":30.4,"last":29.85,"theta":-3.342,"vega":3.959,"contractSymbol":"SPXW  260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"put","volume":66,"oi":47,"ivRaw":11.094,"delta":-0.384,"gamma":0.003,"optionHigh":51.4,"optionLow":30,"bid":31.6,"ask":31.8,"last":30.9,"theta":-3.352,"vega":4.009,"contractSymbol":"SPXW  260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"put","volume":101,"oi":40,"ivRaw":10.972,"delta":-0.4,"gamma":0.003,"optionHigh":53,"optionLow":32.3,"bid":33.1,"ask":33.3,"last":32.52,"theta":-3.359,"vega":4.053,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"put","volume":92,"oi":135,"ivRaw":10.842,"delta":-0.416,"gamma":0.003,"optionHigh":52.8,"optionLow":33,"bid":34.7,"ask":34.9,"last":33,"theta":-3.358,"vega":4.092,"contractSymbol":"SPXW  260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"put","volume":43,"oi":53,"ivRaw":10.721,"delta":-0.432,"gamma":0.003,"optionHigh":60,"optionLow":35.18,"bid":36.3,"ask":36.6,"last":35.18,"theta":-3.354,"vega":4.126,"contractSymbol":"SPXW  260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"put","volume":141,"oi":99,"ivRaw":10.604,"delta":-0.45,"gamma":0.004,"optionHigh":59,"optionLow":36.27,"bid":38,"ask":38.3,"last":38,"theta":-3.346,"vega":4.152,"contractSymbol":"SPXW  260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"put","volume":60,"oi":65,"ivRaw":10.467,"delta":-0.467,"gamma":0.004,"optionHigh":62.25,"optionLow":38,"bid":39.8,"ask":40.1,"last":39.4,"theta":-3.325,"vega":4.171,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"put","volume":95,"oi":85,"ivRaw":10.332,"delta":-0.485,"gamma":0.004,"optionHigh":61.3,"optionLow":40.25,"bid":41.7,"ask":41.9,"last":40.25,"theta":-3.298,"vega":4.183,"contractSymbol":"SPXW  260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"put","volume":287,"oi":490,"ivRaw":10.203,"delta":-0.504,"gamma":0.004,"optionHigh":70.14,"optionLow":41.2,"bid":43.7,"ask":43.9,"last":43.3,"theta":-3.267,"vega":4.185,"contractSymbol":"SPXW  260716P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":7,"type":"put","volume":39,"oi":18,"ivRaw":11.368,"delta":-0.519,"gamma":0.003,"optionHigh":66.4,"optionLow":43.25,"bid":45.7,"ask":46,"last":43.83,"theta":-3.624,"vega":4.181,"contractSymbol":"SPXW  260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":7,"type":"put","volume":1006,"oi":96,"ivRaw":11.244,"delta":-0.536,"gamma":0.003,"optionHigh":80.45,"optionLow":45.87,"bid":47.9,"ask":48.1,"last":46.4,"theta":-3.579,"vega":4.168,"contractSymbol":"SPXW  260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":7,"type":"put","volume":16,"oi":2,"ivRaw":11.122,"delta":-0.554,"gamma":0.003,"optionHigh":76.02,"optionLow":48.7,"bid":50.1,"ask":50.4,"last":48.7,"theta":-3.529,"vega":4.147,"contractSymbol":"SPXW  260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":7,"type":"put","volume":89,"oi":294,"ivRaw":11.002,"delta":-0.572,"gamma":0.003,"optionHigh":78.11,"optionLow":50.35,"bid":52.5,"ask":52.7,"last":50.9,"theta":-3.472,"vega":4.118,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":7,"type":"put","volume":34,"oi":12,"ivRaw":10.883,"delta":-0.589,"gamma":0.003,"optionHigh":74.7,"optionLow":51.9,"bid":54.9,"ask":55.2,"last":52.9,"theta":-3.408,"vega":4.079,"contractSymbol":"SPXW  260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":7,"type":"put","volume":30,"oi":35,"ivRaw":10.757,"delta":-0.608,"gamma":0.003,"optionHigh":57.06,"optionLow":54.6,"bid":57.5,"ask":57.7,"last":57.01,"theta":-3.336,"vega":4.032,"contractSymbol":"SPXW  260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":7,"type":"put","volume":25,"oi":69,"ivRaw":10.641,"delta":-0.626,"gamma":0.003,"optionHigh":100.61,"optionLow":57.66,"bid":60.1,"ask":60.4,"last":57.66,"theta":-3.259,"vega":3.975,"contractSymbol":"SPXW  260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":7,"type":"put","volume":0,"oi":44,"ivRaw":10.527,"delta":-0.644,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.9,"ask":63.1,"last":105.05,"theta":-3.176,"vega":3.909,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":7,"type":"put","volume":0,"oi":1,"ivRaw":10.425,"delta":-0.662,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.7,"ask":66,"last":108.71,"theta":-3.091,"vega":3.834,"contractSymbol":"SPXW  260716P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-16","dte":7,"type":"put","volume":0,"oi":2,"ivRaw":10.311,"delta":-0.681,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.7,"ask":69,"last":124.37,"theta":-2.994,"vega":3.748,"contractSymbol":"SPXW  260716P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"put","volume":15,"oi":501,"ivRaw":11.402,"delta":-0.357,"gamma":0.003,"optionHigh":59,"optionLow":30.7,"bid":30.4,"ask":30.9,"last":30.8,"theta":-3.099,"vega":4.107,"contractSymbol":"SPX   260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"put","volume":1612,"oi":25368,"ivRaw":11.27,"delta":-0.37,"gamma":0.003,"optionHigh":59.8,"optionLow":30.1,"bid":31.8,"ask":32.3,"last":31.8,"theta":-3.105,"vega":4.159,"contractSymbol":"SPX   260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"put","volume":120,"oi":676,"ivRaw":11.146,"delta":-0.384,"gamma":0.003,"optionHigh":59.5,"optionLow":33.9,"bid":33.2,"ask":33.7,"last":33.9,"theta":-3.11,"vega":4.208,"contractSymbol":"SPX   260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"put","volume":193,"oi":496,"ivRaw":11.03,"delta":-0.399,"gamma":0.003,"optionHigh":54.96,"optionLow":33.3,"bid":34.7,"ask":35.2,"last":34,"theta":-3.112,"vega":4.253,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"put","volume":28,"oi":216,"ivRaw":10.896,"delta":-0.414,"gamma":0.003,"optionHigh":59.4,"optionLow":35.5,"bid":36.3,"ask":36.7,"last":36.45,"theta":-3.104,"vega":4.292,"contractSymbol":"SPX   260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"put","volume":23,"oi":567,"ivRaw":10.794,"delta":-0.43,"gamma":0.003,"optionHigh":45.4,"optionLow":36.55,"bid":37.9,"ask":38.3,"last":36.55,"theta":-3.102,"vega":4.326,"contractSymbol":"SPX   260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"put","volume":22,"oi":1561,"ivRaw":10.674,"delta":-0.446,"gamma":0.003,"optionHigh":49,"optionLow":39.4,"bid":39.6,"ask":40,"last":39.4,"theta":-3.088,"vega":4.354,"contractSymbol":"SPX   260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"put","volume":81,"oi":1065,"ivRaw":10.548,"delta":-0.463,"gamma":0.003,"optionHigh":57.94,"optionLow":39.62,"bid":41.4,"ask":41.8,"last":40.3,"theta":-3.068,"vega":4.375,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"put","volume":20,"oi":235,"ivRaw":10.425,"delta":-0.48,"gamma":0.003,"optionHigh":53.88,"optionLow":43.36,"bid":43.2,"ask":43.7,"last":43.36,"theta":-3.042,"vega":4.388,"contractSymbol":"SPX   260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"put","volume":85,"oi":534,"ivRaw":10.296,"delta":-0.497,"gamma":0.004,"optionHigh":67.03,"optionLow":42.8,"bid":45.1,"ask":45.6,"last":42.8,"theta":-3.01,"vega":4.394,"contractSymbol":"SPX   260717P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":8,"type":"put","volume":28,"oi":273,"ivRaw":10.167,"delta":-0.515,"gamma":0.004,"optionHigh":49.8,"optionLow":45.1,"bid":47.1,"ask":47.6,"last":46,"theta":-2.97,"vega":4.391,"contractSymbol":"SPX   260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":8,"type":"put","volume":5627,"oi":16449,"ivRaw":11.393,"delta":-0.528,"gamma":0.003,"optionHigh":83.1,"optionLow":46.71,"bid":49.2,"ask":49.7,"last":49.5,"theta":-3.32,"vega":4.383,"contractSymbol":"SPX   260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":8,"type":"put","volume":6,"oi":213,"ivRaw":11.275,"delta":-0.545,"gamma":0.003,"optionHigh":75.11,"optionLow":50.83,"bid":51.3,"ask":51.9,"last":50.83,"theta":-3.273,"vega":4.366,"contractSymbol":"SPX   260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":600,"ivRaw":11.161,"delta":-0.561,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":53.6,"ask":54.2,"last":97.98,"theta":-3.221,"vega":4.342,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":398,"ivRaw":11.037,"delta":-0.578,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":55.9,"ask":56.6,"last":83.58,"theta":-3.16,"vega":4.309,"contractSymbol":"SPX   260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":187,"ivRaw":10.931,"delta":-0.595,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":58.4,"ask":59.1,"last":110.93,"theta":-3.099,"vega":4.268,"contractSymbol":"SPX   260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":8,"type":"put","volume":272,"oi":1556,"ivRaw":10.802,"delta":-0.612,"gamma":0.003,"optionHigh":91.33,"optionLow":79.64,"bid":60.9,"ask":61.6,"last":80.2,"theta":-3.024,"vega":4.218,"contractSymbol":"SPX   260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":8,"type":"put","volume":5,"oi":959,"ivRaw":10.686,"delta":-0.63,"gamma":0.003,"optionHigh":70.14,"optionLow":70.14,"bid":63.6,"ask":64.3,"last":70.14,"theta":-2.948,"vega":4.159,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":8,"type":"put","volume":25,"oi":425,"ivRaw":10.584,"delta":-0.647,"gamma":0.003,"optionHigh":100.2,"optionLow":91.4,"bid":66.4,"ask":67.1,"last":100.17,"theta":-2.869,"vega":4.092,"contractSymbol":"SPX   260717P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-17","dte":8,"type":"put","volume":3,"oi":480,"ivRaw":10.483,"delta":-0.664,"gamma":0.003,"optionHigh":77.9,"optionLow":77.9,"bid":68.4,"ask":70.1,"last":77.9,"theta":-2.786,"vega":4.016,"contractSymbol":"SPX   260717P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"put","volume":48,"oi":46,"ivRaw":10.767,"delta":-0.377,"gamma":0.003,"optionHigh":58.19,"optionLow":36.53,"bid":37.3,"ask":37.6,"last":36.53,"theta":-2.548,"vega":4.985,"contractSymbol":"SPXW  260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"put","volume":83,"oi":368,"ivRaw":10.654,"delta":-0.389,"gamma":0.003,"optionHigh":64.97,"optionLow":37.53,"bid":38.7,"ask":39,"last":38.3,"theta":-2.549,"vega":5.033,"contractSymbol":"SPXW  260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"put","volume":27,"oi":75,"ivRaw":10.543,"delta":-0.402,"gamma":0.003,"optionHigh":68.56,"optionLow":38.5,"bid":40.2,"ask":40.5,"last":38.5,"theta":-2.549,"vega":5.078,"contractSymbol":"SPXW  260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"put","volume":32,"oi":227,"ivRaw":10.44,"delta":-0.415,"gamma":0.003,"optionHigh":70,"optionLow":40,"bid":41.8,"ask":42,"last":40.26,"theta":-2.548,"vega":5.119,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"put","volume":3,"oi":49,"ivRaw":10.334,"delta":-0.429,"gamma":0.003,"optionHigh":58.52,"optionLow":46.27,"bid":43.3,"ask":43.6,"last":46.27,"theta":-2.543,"vega":5.154,"contractSymbol":"SPXW  260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"put","volume":41,"oi":89,"ivRaw":10.215,"delta":-0.443,"gamma":0.003,"optionHigh":66.3,"optionLow":43.5,"bid":45,"ask":45.3,"last":43.5,"theta":-2.532,"vega":5.183,"contractSymbol":"SPXW  260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"put","volume":12,"oi":410,"ivRaw":10.121,"delta":-0.458,"gamma":0.003,"optionHigh":67.19,"optionLow":46.25,"bid":46.7,"ask":47,"last":46.25,"theta":-2.524,"vega":5.207,"contractSymbol":"SPXW  260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"put","volume":59,"oi":83,"ivRaw":9.994,"delta":-0.472,"gamma":0.003,"optionHigh":62.34,"optionLow":47.36,"bid":48.5,"ask":48.8,"last":47.36,"theta":-2.505,"vega":5.224,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"put","volume":54,"oi":46,"ivRaw":9.901,"delta":-0.487,"gamma":0.003,"optionHigh":64.95,"optionLow":49.1,"bid":50.4,"ask":50.7,"last":49.1,"theta":-2.491,"vega":5.234,"contractSymbol":"SPXW  260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"put","volume":3,"oi":103,"ivRaw":9.777,"delta":-0.503,"gamma":0.003,"optionHigh":58.97,"optionLow":51.06,"bid":52.3,"ask":52.6,"last":51.06,"theta":-2.466,"vega":5.236,"contractSymbol":"SPXW  260720P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":11,"type":"put","volume":17,"oi":23,"ivRaw":9.663,"delta":-0.519,"gamma":0.003,"optionHigh":59.75,"optionLow":52.3,"bid":54.3,"ask":54.6,"last":52.3,"theta":-2.438,"vega":5.231,"contractSymbol":"SPXW  260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":11,"type":"put","volume":131,"oi":437,"ivRaw":11.17,"delta":-0.529,"gamma":0.003,"optionHigh":77.57,"optionLow":58.77,"bid":56.3,"ask":56.7,"last":59.57,"theta":-2.8,"vega":5.223,"contractSymbol":"SPXW  260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":11,"type":"put","volume":3,"oi":24,"ivRaw":11.061,"delta":-0.543,"gamma":0.003,"optionHigh":70.89,"optionLow":66.45,"bid":58.4,"ask":58.8,"last":66.45,"theta":-2.767,"vega":5.206,"contractSymbol":"SPXW  260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":11,"type":"put","volume":345,"oi":739,"ivRaw":10.948,"delta":-0.557,"gamma":0.003,"optionHigh":88.24,"optionLow":59,"bid":60.6,"ask":61,"last":59.5,"theta":-2.731,"vega":5.182,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":11,"type":"put","volume":65,"oi":119,"ivRaw":10.849,"delta":-0.571,"gamma":0.003,"optionHigh":81.87,"optionLow":67.53,"bid":63,"ask":63.4,"last":67.53,"theta":-2.694,"vega":5.152,"contractSymbol":"SPXW  260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":11,"type":"put","volume":51,"oi":54,"ivRaw":10.735,"delta":-0.586,"gamma":0.003,"optionHigh":78.17,"optionLow":65,"bid":65.4,"ask":65.8,"last":65,"theta":-2.65,"vega":5.114,"contractSymbol":"SPXW  260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":11,"type":"put","volume":2,"oi":96,"ivRaw":10.636,"delta":-0.601,"gamma":0.003,"optionHigh":77.16,"optionLow":70.81,"bid":67.8,"ask":68.2,"last":70.81,"theta":-2.606,"vega":5.068,"contractSymbol":"SPXW  260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":11,"type":"put","volume":0,"oi":24,"ivRaw":10.524,"delta":-0.616,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.4,"ask":70.8,"last":72.43,"theta":-2.556,"vega":5.014,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-20","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":10.433,"delta":-0.63,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.6,"last":0,"theta":-2.507,"vega":4.953,"contractSymbol":"SPXW  260720P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":11,"type":"put","volume":1,"oi":11,"ivRaw":10.337,"delta":-0.645,"gamma":0.003,"optionHigh":85.23,"optionLow":85.23,"bid":75.8,"ask":76.2,"last":85.23,"theta":-2.454,"vega":4.884,"contractSymbol":"SPXW  260720P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"put","volume":102,"oi":26,"ivRaw":10.942,"delta":-0.383,"gamma":0.003,"optionHigh":52.27,"optionLow":39.07,"bid":40.6,"ask":40.9,"last":39.97,"theta":-2.482,"vega":5.231,"contractSymbol":"SPXW  260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"put","volume":63,"oi":472,"ivRaw":10.83,"delta":-0.395,"gamma":0.003,"optionHigh":65.8,"optionLow":40.5,"bid":42,"ask":42.4,"last":40.7,"theta":-2.481,"vega":5.277,"contractSymbol":"SPXW  260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":18,"ivRaw":10.745,"delta":-0.407,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":43.5,"ask":43.8,"last":91,"theta":-2.485,"vega":5.32,"contractSymbol":"SPXW  260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"put","volume":7,"oi":68,"ivRaw":10.623,"delta":-0.42,"gamma":0.003,"optionHigh":64.1,"optionLow":43.9,"bid":45,"ask":45.4,"last":43.9,"theta":-2.477,"vega":5.357,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"put","volume":11,"oi":60,"ivRaw":10.517,"delta":-0.433,"gamma":0.003,"optionHigh":56.1,"optionLow":44.84,"bid":46.6,"ask":47,"last":44.84,"theta":-2.47,"vega":5.39,"contractSymbol":"SPXW  260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":59,"ivRaw":10.409,"delta":-0.446,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":48.3,"ask":48.7,"last":82.59,"theta":-2.461,"vega":5.418,"contractSymbol":"SPXW  260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"put","volume":61,"oi":42,"ivRaw":10.298,"delta":-0.459,"gamma":0.003,"optionHigh":56.93,"optionLow":54.8,"bid":50,"ask":50.4,"last":55.79,"theta":-2.448,"vega":5.44,"contractSymbol":"SPXW  260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"put","volume":15,"oi":48,"ivRaw":10.203,"delta":-0.473,"gamma":0.003,"optionHigh":59.15,"optionLow":54.1,"bid":51.8,"ask":52.2,"last":54.1,"theta":-2.436,"vega":5.456,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"put","volume":12,"oi":41,"ivRaw":10.095,"delta":-0.488,"gamma":0.003,"optionHigh":72.7,"optionLow":53.6,"bid":53.7,"ask":54,"last":53.6,"theta":-2.418,"vega":5.465,"contractSymbol":"SPXW  260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"put","volume":17,"oi":21,"ivRaw":9.985,"delta":-0.502,"gamma":0.003,"optionHigh":76.2,"optionLow":54.5,"bid":55.6,"ask":56,"last":54.5,"theta":-2.397,"vega":5.468,"contractSymbol":"SPXW  260721P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":12,"type":"put","volume":20,"oi":91,"ivRaw":9.876,"delta":-0.517,"gamma":0.003,"optionHigh":88.2,"optionLow":56.2,"bid":57.6,"ask":58,"last":56.41,"theta":-2.371,"vega":5.463,"contractSymbol":"SPXW  260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":12,"type":"put","volume":2,"oi":316,"ivRaw":11.44,"delta":-0.526,"gamma":0.003,"optionHigh":90.9,"optionLow":62.63,"bid":59.6,"ask":60,"last":62.63,"theta":-2.731,"vega":5.456,"contractSymbol":"SPXW  260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":12,"type":"put","volume":2,"oi":2,"ivRaw":11.339,"delta":-0.539,"gamma":0.003,"optionHigh":66,"optionLow":65.7,"bid":61.6,"ask":62.1,"last":66,"theta":-2.702,"vega":5.441,"contractSymbol":"SPXW  260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":86,"ivRaw":11.234,"delta":-0.553,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":63.8,"ask":64.3,"last":78.26,"theta":-2.67,"vega":5.42,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":12,"type":"put","volume":8,"oi":9,"ivRaw":11.134,"delta":-0.566,"gamma":0.003,"optionHigh":69.9,"optionLow":69.3,"bid":66.2,"ask":66.6,"last":69.4,"theta":-2.636,"vega":5.393,"contractSymbol":"SPXW  260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":88,"ivRaw":11.021,"delta":-0.58,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.6,"ask":69,"last":116.55,"theta":-2.596,"vega":5.358,"contractSymbol":"SPXW  260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":99,"ivRaw":10.916,"delta":-0.593,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":71,"ask":71.4,"last":86.52,"theta":-2.556,"vega":5.317,"contractSymbol":"SPXW  260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":20,"ivRaw":10.833,"delta":-0.607,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":73.5,"ask":73.9,"last":111.8,"theta":-2.516,"vega":5.269,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":10.736,"delta":-0.621,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":76.1,"ask":76.5,"last":0,"theta":-2.471,"vega":5.214,"contractSymbol":"SPXW  260721P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":3,"ivRaw":10.634,"delta":-0.635,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78.8,"ask":79.2,"last":94.99,"theta":-2.422,"vega":5.151,"contractSymbol":"SPXW  260721P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":8,"ivRaw":11.131,"delta":-0.389,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":44,"ask":44.3,"last":69.9,"theta":-2.432,"vega":5.468,"contractSymbol":"SPXW  260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"put","volume":7,"oi":1814,"ivRaw":11.029,"delta":-0.4,"gamma":0.002,"optionHigh":60.32,"optionLow":48.5,"bid":45.4,"ask":45.8,"last":48.5,"theta":-2.433,"vega":5.511,"contractSymbol":"SPXW  260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"put","volume":22,"oi":16,"ivRaw":10.936,"delta":-0.412,"gamma":0.002,"optionHigh":73.04,"optionLow":46.3,"bid":46.9,"ask":47.3,"last":46.3,"theta":-2.432,"vega":5.551,"contractSymbol":"SPXW  260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"put","volume":7,"oi":80,"ivRaw":10.832,"delta":-0.424,"gamma":0.003,"optionHigh":64.09,"optionLow":50.55,"bid":48.5,"ask":48.8,"last":51.75,"theta":-2.427,"vega":5.586,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"put","volume":2,"oi":7,"ivRaw":10.718,"delta":-0.436,"gamma":0.003,"optionHigh":66.33,"optionLow":65.07,"bid":50.1,"ask":50.5,"last":65.07,"theta":-2.417,"vega":5.617,"contractSymbol":"SPXW  260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"put","volume":15,"oi":79,"ivRaw":10.62,"delta":-0.449,"gamma":0.003,"optionHigh":66.56,"optionLow":55.98,"bid":51.8,"ask":52.2,"last":55.98,"theta":-2.409,"vega":5.643,"contractSymbol":"SPXW  260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"put","volume":14,"oi":138,"ivRaw":10.528,"delta":-0.461,"gamma":0.003,"optionHigh":69.6,"optionLow":52.88,"bid":53.5,"ask":53.9,"last":53.06,"theta":-2.4,"vega":5.663,"contractSymbol":"SPXW  260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"put","volume":3,"oi":102,"ivRaw":10.417,"delta":-0.475,"gamma":0.003,"optionHigh":82.37,"optionLow":58.85,"bid":55.3,"ask":55.8,"last":58.85,"theta":-2.384,"vega":5.678,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"put","volume":1,"oi":21,"ivRaw":10.312,"delta":-0.488,"gamma":0.003,"optionHigh":56,"optionLow":56,"bid":57.1,"ask":57.5,"last":56,"theta":-2.367,"vega":5.687,"contractSymbol":"SPXW  260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"put","volume":1,"oi":38,"ivRaw":10.206,"delta":-0.502,"gamma":0.003,"optionHigh":57.9,"optionLow":57.9,"bid":59,"ask":59.4,"last":57.9,"theta":-2.347,"vega":5.69,"contractSymbol":"SPXW  260722P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":1,"ivRaw":10.084,"delta":-0.516,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61,"ask":61.4,"last":68.17,"theta":-2.32,"vega":5.685,"contractSymbol":"SPXW  260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":13,"type":"put","volume":31,"oi":150,"ivRaw":11.738,"delta":-0.524,"gamma":0.002,"optionHigh":67.08,"optionLow":61.24,"bid":63,"ask":63.4,"last":61.24,"theta":-2.685,"vega":5.679,"contractSymbol":"SPXW  260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":13,"type":"put","volume":1,"oi":13,"ivRaw":11.633,"delta":-0.536,"gamma":0.002,"optionHigh":95.22,"optionLow":95.22,"bid":65.1,"ask":65.5,"last":95.22,"theta":-2.658,"vega":5.666,"contractSymbol":"SPXW  260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":13,"type":"put","volume":7,"oi":9,"ivRaw":11.535,"delta":-0.549,"gamma":0.002,"optionHigh":96.2,"optionLow":66.73,"bid":67.3,"ask":67.7,"last":66.73,"theta":-2.629,"vega":5.647,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":7,"ivRaw":11.443,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70,"last":110.2,"theta":-2.6,"vega":5.622,"contractSymbol":"SPXW  260722P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":13,"type":"put","volume":15,"oi":20,"ivRaw":11.321,"delta":-0.574,"gamma":0.002,"optionHigh":69.66,"optionLow":69.43,"bid":71.9,"ask":72.3,"last":69.43,"theta":-2.561,"vega":5.591,"contractSymbol":"SPXW  260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":60,"ivRaw":11.223,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.3,"ask":74.8,"last":114.8,"theta":-2.524,"vega":5.553,"contractSymbol":"SPXW  260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":3,"ivRaw":11.121,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.6,"ask":77.2,"last":0,"theta":-2.485,"vega":5.509,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":11.047,"delta":-0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.7,"last":0,"theta":-2.449,"vega":5.46,"contractSymbol":"SPXW  260722P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":3,"ivRaw":10.948,"delta":-0.626,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.9,"ask":82.3,"last":0,"theta":-2.405,"vega":5.403,"contractSymbol":"SPXW  260722P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"put","volume":57,"oi":77,"ivRaw":11.517,"delta":-0.396,"gamma":0.002,"optionHigh":68.36,"optionLow":51.25,"bid":48.4,"ask":48.8,"last":51.25,"theta":-2.43,"vega":5.7,"contractSymbol":"SPXW  260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"put","volume":57,"oi":238,"ivRaw":11.419,"delta":-0.406,"gamma":0.002,"optionHigh":77.97,"optionLow":48.45,"bid":49.9,"ask":50.3,"last":50,"theta":-2.429,"vega":5.74,"contractSymbol":"SPXW  260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"put","volume":3,"oi":6,"ivRaw":11.315,"delta":-0.417,"gamma":0.002,"optionHigh":67.97,"optionLow":53.1,"bid":51.4,"ask":51.8,"last":53.1,"theta":-2.424,"vega":5.776,"contractSymbol":"SPXW  260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"put","volume":58,"oi":50,"ivRaw":11.21,"delta":-0.428,"gamma":0.002,"optionHigh":68.31,"optionLow":51.59,"bid":53,"ask":53.4,"last":51.59,"theta":-2.417,"vega":5.808,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":9,"ivRaw":11.122,"delta":-0.44,"gamma":0.002,"optionHigh":54.27,"optionLow":54.27,"bid":54.6,"ask":55,"last":54.27,"theta":-2.412,"vega":5.836,"contractSymbol":"SPXW  260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"put","volume":30,"oi":41,"ivRaw":11.024,"delta":-0.452,"gamma":0.002,"optionHigh":76.14,"optionLow":54.8,"bid":56.3,"ask":56.7,"last":54.8,"theta":-2.403,"vega":5.86,"contractSymbol":"SPXW  260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"put","volume":47,"oi":50,"ivRaw":10.908,"delta":-0.463,"gamma":0.002,"optionHigh":71.16,"optionLow":60.16,"bid":58.1,"ask":58.4,"last":60.16,"theta":-2.388,"vega":5.879,"contractSymbol":"SPXW  260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"put","volume":7,"oi":33,"ivRaw":10.807,"delta":-0.476,"gamma":0.002,"optionHigh":73.07,"optionLow":62.23,"bid":59.8,"ask":60.2,"last":62.9,"theta":-2.374,"vega":5.892,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"put","volume":27,"oi":44,"ivRaw":10.707,"delta":-0.488,"gamma":0.003,"optionHigh":82.4,"optionLow":59.84,"bid":61.7,"ask":62.1,"last":59.84,"theta":-2.358,"vega":5.901,"contractSymbol":"SPXW  260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"put","volume":71,"oi":74,"ivRaw":10.612,"delta":-0.501,"gamma":0.003,"optionHigh":81.06,"optionLow":61.71,"bid":63.6,"ask":64,"last":61.71,"theta":-2.341,"vega":5.903,"contractSymbol":"SPXW  260723P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":2,"ivRaw":10.503,"delta":-0.514,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.6,"ask":66,"last":101,"theta":-2.318,"vega":5.9,"contractSymbol":"SPXW  260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":14,"type":"put","volume":45,"oi":341,"ivRaw":12.225,"delta":-0.521,"gamma":0.002,"optionHigh":97.08,"optionLow":65,"bid":67.6,"ask":68,"last":65,"theta":-2.684,"vega":5.895,"contractSymbol":"SPXW  260723P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":0,"ivRaw":12.127,"delta":-0.533,"gamma":0.002,"optionHigh":67.77,"optionLow":67.77,"bid":69.7,"ask":70.1,"last":67.77,"theta":-2.66,"vega":5.883,"contractSymbol":"SPXW  260723P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":12,"ivRaw":12.018,"delta":-0.544,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.9,"ask":72.3,"last":107.1,"theta":-2.631,"vega":5.867,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":5,"ivRaw":11.916,"delta":-0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.1,"ask":74.5,"last":113.2,"theta":-2.601,"vega":5.845,"contractSymbol":"SPXW  260723P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":14,"type":"put","volume":1,"oi":7,"ivRaw":11.837,"delta":-0.568,"gamma":0.002,"optionHigh":88.9,"optionLow":88.9,"bid":76.4,"ask":76.8,"last":88.9,"theta":-2.574,"vega":5.818,"contractSymbol":"SPXW  260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":14,"type":"put","volume":12,"oi":23,"ivRaw":11.731,"delta":-0.58,"gamma":0.002,"optionHigh":95.23,"optionLow":91.5,"bid":78.6,"ask":79.2,"last":91.5,"theta":-2.539,"vega":5.785,"contractSymbol":"SPXW  260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":41,"ivRaw":11.649,"delta":-0.591,"gamma":0.002,"optionHigh":85.53,"optionLow":85.31,"bid":81.2,"ask":81.6,"last":85.31,"theta":-2.508,"vega":5.747,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-23","dte":14,"type":"put","volume":4,"oi":5,"ivRaw":11.554,"delta":-0.603,"gamma":0.002,"optionHigh":88.13,"optionLow":87.3,"bid":83.7,"ask":84.1,"last":87.3,"theta":-2.47,"vega":5.703,"contractSymbol":"SPXW  260723P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":3,"ivRaw":11.463,"delta":-0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.2,"ask":86.8,"last":153,"theta":-2.433,"vega":5.653,"contractSymbol":"SPXW  260723P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"put","volume":31,"oi":42,"ivRaw":11.763,"delta":-0.398,"gamma":0.002,"optionHigh":77.8,"optionLow":51.07,"bid":51.5,"ask":51.9,"last":51.7,"theta":-2.358,"vega":5.908,"contractSymbol":"SPXW  260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"put","volume":255,"oi":1547,"ivRaw":11.658,"delta":-0.408,"gamma":0.002,"optionHigh":79.68,"optionLow":51.2,"bid":53.1,"ask":53.4,"last":53.2,"theta":-2.352,"vega":5.946,"contractSymbol":"SPXW  260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"put","volume":79,"oi":43,"ivRaw":11.556,"delta":-0.418,"gamma":0.002,"optionHigh":81.94,"optionLow":54.35,"bid":54.5,"ask":54.9,"last":54.35,"theta":-2.346,"vega":5.981,"contractSymbol":"SPXW  260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"put","volume":662,"oi":81,"ivRaw":11.463,"delta":-0.429,"gamma":0.002,"optionHigh":82,"optionLow":54.17,"bid":56.1,"ask":56.3,"last":56.17,"theta":-2.34,"vega":6.012,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"put","volume":102,"oi":33,"ivRaw":11.369,"delta":-0.439,"gamma":0.002,"optionHigh":76.2,"optionLow":56.5,"bid":57.7,"ask":58.1,"last":56.83,"theta":-2.333,"vega":6.04,"contractSymbol":"SPXW  260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"put","volume":69,"oi":123,"ivRaw":11.258,"delta":-0.45,"gamma":0.002,"optionHigh":79.8,"optionLow":58.33,"bid":59.4,"ask":59.8,"last":58.68,"theta":-2.32,"vega":6.063,"contractSymbol":"SPXW  260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"put","volume":111,"oi":211,"ivRaw":11.172,"delta":-0.462,"gamma":0.002,"optionHigh":77.5,"optionLow":59.19,"bid":61.2,"ask":61.5,"last":60.47,"theta":-2.31,"vega":6.082,"contractSymbol":"SPXW  260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"put","volume":69,"oi":104,"ivRaw":11.06,"delta":-0.473,"gamma":0.002,"optionHigh":79.98,"optionLow":61.33,"bid":62.9,"ask":63.3,"last":62.31,"theta":-2.293,"vega":6.097,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"put","volume":29,"oi":34,"ivRaw":10.971,"delta":-0.485,"gamma":0.002,"optionHigh":96.26,"optionLow":63.8,"bid":64.7,"ask":65.1,"last":63.8,"theta":-2.279,"vega":6.106,"contractSymbol":"SPXW  260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"put","volume":35,"oi":84,"ivRaw":10.876,"delta":-0.497,"gamma":0.002,"optionHigh":76.7,"optionLow":65,"bid":66.6,"ask":67,"last":65.4,"theta":-2.262,"vega":6.11,"contractSymbol":"SPXW  260724P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":15,"type":"put","volume":11,"oi":4,"ivRaw":10.765,"delta":-0.509,"gamma":0.002,"optionHigh":85.64,"optionLow":68.4,"bid":68.6,"ask":69,"last":69.2,"theta":-2.238,"vega":6.109,"contractSymbol":"SPXW  260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":15,"type":"put","volume":76,"oi":1340,"ivRaw":10.681,"delta":-0.521,"gamma":0.002,"optionHigh":95,"optionLow":68,"bid":70.7,"ask":71,"last":69.98,"theta":-2.219,"vega":6.102,"contractSymbol":"SPXW  260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":15,"type":"put","volume":7,"oi":16,"ivRaw":12.439,"delta":-0.527,"gamma":0.002,"optionHigh":89.96,"optionLow":71.15,"bid":72.6,"ask":73,"last":71.15,"theta":-2.578,"vega":6.096,"contractSymbol":"SPXW  260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":15,"type":"put","volume":30,"oi":129,"ivRaw":12.33,"delta":-0.538,"gamma":0.002,"optionHigh":95.67,"optionLow":72.28,"bid":74.7,"ask":75.2,"last":72.28,"theta":-2.55,"vega":6.083,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":15,"type":"put","volume":1,"oi":18,"ivRaw":12.237,"delta":-0.549,"gamma":0.002,"optionHigh":74.7,"optionLow":74.7,"bid":76.9,"ask":77.4,"last":74.7,"theta":-2.524,"vega":6.064,"contractSymbol":"SPXW  260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":15,"type":"put","volume":10,"oi":101,"ivRaw":12.159,"delta":-0.56,"gamma":0.002,"optionHigh":97.63,"optionLow":76.9,"bid":79.2,"ask":79.6,"last":76.9,"theta":-2.499,"vega":6.041,"contractSymbol":"SPXW  260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":15,"type":"put","volume":15,"oi":329,"ivRaw":12.063,"delta":-0.571,"gamma":0.002,"optionHigh":92.94,"optionLow":79.95,"bid":81.6,"ask":81.9,"last":79.95,"theta":-2.468,"vega":6.013,"contractSymbol":"SPXW  260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":15,"type":"put","volume":2,"oi":36,"ivRaw":11.974,"delta":-0.582,"gamma":0.002,"optionHigh":99.77,"optionLow":94.32,"bid":83.8,"ask":84.3,"last":94.32,"theta":-2.436,"vega":5.98,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":15,"type":"put","volume":10,"oi":16,"ivRaw":11.869,"delta":-0.594,"gamma":0.002,"optionHigh":122.87,"optionLow":85.88,"bid":86.3,"ask":86.7,"last":85.88,"theta":-2.4,"vega":5.941,"contractSymbol":"SPXW  260724P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-24","dte":15,"type":"put","volume":9,"oi":40,"ivRaw":11.802,"delta":-0.605,"gamma":0.002,"optionHigh":109.84,"optionLow":92.13,"bid":88.8,"ask":89.2,"last":92.13,"theta":-2.369,"vega":5.898,"contractSymbol":"SPXW  260724P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":2,"ivRaw":11.261,"delta":-0.404,"gamma":0.002,"optionHigh":59.42,"optionLow":59.42,"bid":55.5,"ask":55.9,"last":59.42,"theta":-2.093,"vega":6.497,"contractSymbol":"SPXW  260727P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"put","volume":59,"oi":132,"ivRaw":11.17,"delta":-0.414,"gamma":0.002,"optionHigh":72.1,"optionLow":55.78,"bid":57,"ask":57.3,"last":57.07,"theta":-2.089,"vega":6.534,"contractSymbol":"SPXW  260727P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"put","volume":20,"oi":8,"ivRaw":11.088,"delta":-0.424,"gamma":0.002,"optionHigh":85.74,"optionLow":58.3,"bid":58.5,"ask":58.9,"last":58.3,"theta":-2.086,"vega":6.569,"contractSymbol":"SPXW  260727P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"put","volume":5,"oi":76,"ivRaw":10.99,"delta":-0.434,"gamma":0.002,"optionHigh":71.4,"optionLow":61.6,"bid":60.1,"ask":60.5,"last":61.6,"theta":-2.079,"vega":6.599,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"put","volume":13,"oi":6,"ivRaw":10.9,"delta":-0.444,"gamma":0.002,"optionHigh":79.2,"optionLow":63.3,"bid":61.7,"ask":62.1,"last":63.3,"theta":-2.072,"vega":6.625,"contractSymbol":"SPXW  260727P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"put","volume":10,"oi":85,"ivRaw":10.81,"delta":-0.455,"gamma":0.002,"optionHigh":70.1,"optionLow":62.3,"bid":63.4,"ask":63.8,"last":62.3,"theta":-2.063,"vega":6.648,"contractSymbol":"SPXW  260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"put","volume":3,"oi":50,"ivRaw":10.712,"delta":-0.466,"gamma":0.002,"optionHigh":70.28,"optionLow":64,"bid":65.1,"ask":65.6,"last":64,"theta":-2.052,"vega":6.665,"contractSymbol":"SPXW  260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"put","volume":8,"oi":27,"ivRaw":10.621,"delta":-0.477,"gamma":0.002,"optionHigh":72.23,"optionLow":65.75,"bid":66.9,"ask":67.3,"last":65.9,"theta":-2.04,"vega":6.679,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"put","volume":9,"oi":7,"ivRaw":10.524,"delta":-0.488,"gamma":0.002,"optionHigh":72.1,"optionLow":67.65,"bid":68.7,"ask":69.2,"last":67.65,"theta":-2.026,"vega":6.687,"contractSymbol":"SPXW  260727P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"put","volume":4,"oi":70,"ivRaw":10.425,"delta":-0.499,"gamma":0.002,"optionHigh":73.83,"optionLow":69.68,"bid":70.6,"ask":71.1,"last":69.68,"theta":-2.009,"vega":6.69,"contractSymbol":"SPXW  260727P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":10.33,"delta":-0.511,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73,"last":0,"theta":-1.992,"vega":6.687,"contractSymbol":"SPXW  260727P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":18,"type":"put","volume":9,"oi":139,"ivRaw":10.236,"delta":-0.523,"gamma":0.002,"optionHigh":95.34,"optionLow":73.24,"bid":74.6,"ask":75,"last":73.24,"theta":-1.973,"vega":6.679,"contractSymbol":"SPXW  260727P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":1,"ivRaw":12.186,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.6,"ask":77.1,"last":89.25,"theta":-2.337,"vega":6.674,"contractSymbol":"SPXW  260727P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":63,"ivRaw":12.094,"delta":-0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79.2,"last":115.67,"theta":-2.316,"vega":6.66,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.994,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.9,"ask":81.3,"last":0,"theta":-2.292,"vega":6.642,"contractSymbol":"SPXW  260727P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":18,"type":"put","volume":14,"oi":13,"ivRaw":11.916,"delta":-0.558,"gamma":0.002,"optionHigh":93.4,"optionLow":85.8,"bid":83.1,"ask":83.6,"last":85.8,"theta":-2.271,"vega":6.619,"contractSymbol":"SPXW  260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":19,"ivRaw":11.83,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":85.8,"last":141.07,"theta":-2.246,"vega":6.592,"contractSymbol":"SPXW  260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":2,"ivRaw":11.736,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.7,"ask":88.2,"last":97.41,"theta":-2.219,"vega":6.559,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.648,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.1,"ask":90.6,"last":0,"theta":-2.191,"vega":6.521,"contractSymbol":"SPXW  260727P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.559,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.6,"ask":93.2,"last":0,"theta":-2.162,"vega":6.478,"contractSymbol":"SPXW  260727P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":2,"ivRaw":11.392,"delta":-0.407,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.3,"ask":58.7,"last":92.7,"theta":-2.061,"vega":6.687,"contractSymbol":"SPXW  260728P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"put","volume":2,"oi":294,"ivRaw":11.301,"delta":-0.417,"gamma":0.002,"optionHigh":58.5,"optionLow":58.5,"bid":59.8,"ask":60.2,"last":58.5,"theta":-2.057,"vega":6.723,"contractSymbol":"SPXW  260728P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.211,"delta":-0.426,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.3,"ask":61.8,"last":0,"theta":-2.052,"vega":6.755,"contractSymbol":"SPXW  260728P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"put","volume":21,"oi":10,"ivRaw":11.121,"delta":-0.436,"gamma":0.002,"optionHigh":76.68,"optionLow":65,"bid":62.9,"ask":63.3,"last":66.3,"theta":-2.046,"vega":6.785,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"put","volume":1,"oi":1,"ivRaw":11.025,"delta":-0.446,"gamma":0.002,"optionHigh":70.49,"optionLow":70.49,"bid":64.6,"ask":65,"last":70.49,"theta":-2.037,"vega":6.81,"contractSymbol":"SPXW  260728P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"put","volume":2,"oi":42,"ivRaw":10.929,"delta":-0.456,"gamma":0.002,"optionHigh":65.35,"optionLow":65.35,"bid":66.2,"ask":66.7,"last":65.35,"theta":-2.027,"vega":6.831,"contractSymbol":"SPXW  260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"put","volume":15,"oi":97,"ivRaw":10.84,"delta":-0.467,"gamma":0.002,"optionHigh":70.65,"optionLow":66.5,"bid":68,"ask":68.4,"last":66.5,"theta":-2.017,"vega":6.849,"contractSymbol":"SPXW  260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"put","volume":15,"oi":21,"ivRaw":10.758,"delta":-0.477,"gamma":0.002,"optionHigh":72.05,"optionLow":68.1,"bid":69.8,"ask":70.2,"last":68.1,"theta":-2.007,"vega":6.861,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":10.678,"delta":-0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":72,"last":105.5,"theta":-1.996,"vega":6.869,"contractSymbol":"SPXW  260728P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"put","volume":4,"oi":147,"ivRaw":10.566,"delta":-0.499,"gamma":0.002,"optionHigh":72,"optionLow":72,"bid":73.5,"ask":73.9,"last":72,"theta":-1.978,"vega":6.872,"contractSymbol":"SPXW  260728P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.481,"delta":-0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":75.8,"last":0,"theta":-1.962,"vega":6.87,"contractSymbol":"SPXW  260728P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":19,"type":"put","volume":2,"oi":154,"ivRaw":10.39,"delta":-0.521,"gamma":0.002,"optionHigh":79.82,"optionLow":79.82,"bid":77.4,"ask":77.8,"last":79.82,"theta":-1.944,"vega":6.863,"contractSymbol":"SPXW  260728P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.399,"delta":-0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":79.9,"last":0,"theta":-2.309,"vega":6.858,"contractSymbol":"SPXW  260728P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":58,"ivRaw":12.31,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":82,"last":123.6,"theta":-2.29,"vega":6.846,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.229,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":84.1,"last":0,"theta":-2.27,"vega":6.829,"contractSymbol":"SPXW  260728P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":6,"ivRaw":12.126,"delta":-0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.3,"last":147.2,"theta":-2.246,"vega":6.807,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":5,"ivRaw":12.051,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.1,"ask":88.6,"last":140.73,"theta":-2.225,"vega":6.782,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":62,"ivRaw":11.969,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":90.9,"last":115.75,"theta":-2.201,"vega":6.752,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":64,"ivRaw":11.799,"delta":-0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.3,"ask":95.8,"last":139.76,"theta":-2.149,"vega":6.677,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":11,"ivRaw":11.641,"delta":-0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.4,"ask":100.8,"last":146.16,"theta":-2.093,"vega":6.583,"contractSymbol":"SPXW  260728P07600000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.805,"delta":-0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63,"ask":63.4,"last":0,"theta":-2.081,"vega":6.878,"contractSymbol":"SPXW  260729P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"put","volume":13,"oi":655,"ivRaw":11.713,"delta":-0.421,"gamma":0.002,"optionHigh":81.5,"optionLow":66.45,"bid":64.5,"ask":65,"last":67.4,"theta":-2.076,"vega":6.911,"contractSymbol":"SPXW  260729P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.629,"delta":-0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.1,"ask":66.5,"last":0,"theta":-2.071,"vega":6.941,"contractSymbol":"SPXW  260729P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":19,"ivRaw":11.539,"delta":-0.439,"gamma":0.002,"optionHigh":72.5,"optionLow":72.5,"bid":67.7,"ask":68.2,"last":72.5,"theta":-2.064,"vega":6.968,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"put","volume":7,"oi":0,"ivRaw":11.443,"delta":-0.448,"gamma":0.002,"optionHigh":78.87,"optionLow":77.14,"bid":69.4,"ask":69.8,"last":77.14,"theta":-2.055,"vega":6.992,"contractSymbol":"SPXW  260729P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"put","volume":3,"oi":20,"ivRaw":11.361,"delta":-0.458,"gamma":0.002,"optionHigh":85.18,"optionLow":85.18,"bid":71.1,"ask":71.5,"last":85.18,"theta":-2.048,"vega":7.012,"contractSymbol":"SPXW  260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"put","volume":3,"oi":211,"ivRaw":11.266,"delta":-0.468,"gamma":0.002,"optionHigh":88,"optionLow":88,"bid":72.8,"ask":73.3,"last":88,"theta":-2.036,"vega":7.028,"contractSymbol":"SPXW  260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":27,"ivRaw":11.185,"delta":-0.478,"gamma":0.002,"optionHigh":79.75,"optionLow":79.75,"bid":74.6,"ask":75,"last":79.75,"theta":-2.026,"vega":7.04,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":11.086,"delta":-0.488,"gamma":0.002,"optionHigh":76.18,"optionLow":74.75,"bid":76.4,"ask":76.9,"last":74.75,"theta":-2.012,"vega":7.047,"contractSymbol":"SPXW  260729P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":9,"ivRaw":11.006,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":78.8,"last":107.48,"theta":-2,"vega":7.05,"contractSymbol":"SPXW  260729P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":10.908,"delta":-0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.3,"ask":80.7,"last":0,"theta":-1.982,"vega":7.049,"contractSymbol":"SPXW  260729P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":20,"type":"put","volume":61,"oi":46,"ivRaw":10.814,"delta":-0.519,"gamma":0.002,"optionHigh":102.04,"optionLow":81.13,"bid":82.2,"ask":82.7,"last":81.13,"theta":-1.965,"vega":7.042,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.886,"delta":-0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.3,"ask":84.7,"last":0,"theta":-2.332,"vega":7.039,"contractSymbol":"SPXW  260729P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":20,"type":"put","volume":42,"oi":0,"ivRaw":12.808,"delta":-0.532,"gamma":0.002,"optionHigh":106.77,"optionLow":83.93,"bid":86.3,"ask":86.8,"last":83.93,"theta":-2.315,"vega":7.028,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.626,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":91.1,"last":0,"theta":-2.273,"vega":6.994,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":2,"ivRaw":12.549,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":93.4,"last":133.3,"theta":-2.253,"vega":6.972,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":12,"ivRaw":12.473,"delta":-0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.7,"last":139.82,"theta":-2.232,"vega":6.945,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.306,"delta":-0.588,"gamma":0.002,"optionHigh":123.2,"optionLow":123.2,"bid":100,"ask":100.6,"last":123.2,"theta":-2.183,"vega":6.879,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":20,"type":"put","volume":3,"oi":64,"ivRaw":12.15,"delta":-0.607,"gamma":0.002,"optionHigh":129,"optionLow":103.92,"bid":105,"ask":105.4,"last":103.92,"theta":-2.132,"vega":6.795,"contractSymbol":"SPXW  260729P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":11,"ivRaw":11.991,"delta":-0.626,"gamma":0.002,"optionHigh":135,"optionLow":135,"bid":110.2,"ask":110.8,"last":135,"theta":-2.075,"vega":6.694,"contractSymbol":"SPXW  260729P07610000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"put","volume":1,"oi":28,"ivRaw":12.641,"delta":-0.376,"gamma":0.002,"optionHigh":65.73,"optionLow":65.73,"bid":60.7,"ask":61.1,"last":65.73,"theta":-2.113,"vega":6.873,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"put","volume":9,"oi":119,"ivRaw":12.553,"delta":-0.384,"gamma":0.002,"optionHigh":86.88,"optionLow":65.71,"bid":62,"ask":62.5,"last":65.71,"theta":-2.113,"vega":6.916,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"put","volume":6,"oi":31,"ivRaw":12.465,"delta":-0.392,"gamma":0.002,"optionHigh":87,"optionLow":65.38,"bid":63.4,"ask":63.9,"last":65.38,"theta":-2.111,"vega":6.956,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"put","volume":4,"oi":36,"ivRaw":12.306,"delta":-0.408,"gamma":0.002,"optionHigh":81.1,"optionLow":65.74,"bid":66.4,"ask":66.8,"last":65.74,"theta":-2.108,"vega":7.031,"contractSymbol":"SPXW  260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"put","volume":359,"oi":96,"ivRaw":12.126,"delta":-0.424,"gamma":0.002,"optionHigh":95.1,"optionLow":68.42,"bid":69.4,"ask":69.9,"last":68.42,"theta":-2.098,"vega":7.095,"contractSymbol":"SPXW  260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"put","volume":52,"oi":1,"ivRaw":11.958,"delta":-0.442,"gamma":0.002,"optionHigh":89.1,"optionLow":84.54,"bid":72.7,"ask":73.1,"last":88.46,"theta":-2.086,"vega":7.147,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"put","volume":8,"oi":29,"ivRaw":11.78,"delta":-0.46,"gamma":0.002,"optionHigh":85.68,"optionLow":82.99,"bid":76,"ask":76.5,"last":82.99,"theta":-2.069,"vega":7.187,"contractSymbol":"SPXW  260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"put","volume":11,"oi":82,"ivRaw":11.7,"delta":-0.469,"gamma":0.002,"optionHigh":91.44,"optionLow":89.87,"bid":77.8,"ask":78.3,"last":90.28,"theta":-2.06,"vega":7.202,"contractSymbol":"SPXW  260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"put","volume":2,"oi":31,"ivRaw":11.606,"delta":-0.478,"gamma":0.002,"optionHigh":92.65,"optionLow":92.65,"bid":79.6,"ask":80.1,"last":92.65,"theta":-2.047,"vega":7.213,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"put","volume":3,"oi":349,"ivRaw":11.437,"delta":-0.497,"gamma":0.002,"optionHigh":87,"optionLow":86,"bid":83.3,"ask":83.8,"last":86.88,"theta":-2.023,"vega":7.224,"contractSymbol":"SPXW  260730P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"put","volume":107,"oi":76,"ivRaw":11.257,"delta":-0.517,"gamma":0.002,"optionHigh":103.84,"optionLow":85,"bid":87.2,"ask":87.7,"last":85,"theta":-1.991,"vega":7.217,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"put","volume":40,"oi":9,"ivRaw":13.302,"delta":-0.529,"gamma":0.002,"optionHigh":108.37,"optionLow":108.37,"bid":91.3,"ask":91.8,"last":108.37,"theta":-2.342,"vega":7.205,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":19,"ivRaw":13.128,"delta":-0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":96.1,"last":102.9,"theta":-2.304,"vega":7.175,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":7,"ivRaw":13.056,"delta":-0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.3,"last":98.95,"theta":-2.286,"vega":7.155,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":32,"ivRaw":12.971,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":100.6,"last":113.32,"theta":-2.264,"vega":7.131,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.822,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.3,"last":0,"theta":-2.222,"vega":7.072,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":21,"type":"put","volume":52,"oi":6,"ivRaw":12.662,"delta":-0.599,"gamma":0.002,"optionHigh":131.57,"optionLow":126,"bid":109.8,"ask":110.4,"last":131.57,"theta":-2.173,"vega":6.998,"contractSymbol":"SPXW  260730P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.521,"delta":-0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.9,"ask":115.4,"last":0,"theta":-2.123,"vega":6.908,"contractSymbol":"SPXW  260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.364,"delta":-0.636,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.2,"ask":120.8,"last":0,"theta":-2.066,"vega":6.801,"contractSymbol":"SPXW  260730P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-30","dte":21,"type":"put","volume":1,"oi":1,"ivRaw":12.296,"delta":-0.645,"gamma":0.002,"optionHigh":139.55,"optionLow":139.55,"bid":123,"ask":123.5,"last":139.55,"theta":-2.038,"vega":6.742,"contractSymbol":"SPXW  260730P07625000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"put","volume":21,"oi":128,"ivRaw":12.544,"delta":-0.417,"gamma":0.002,"optionHigh":95.09,"optionLow":70.02,"bid":71.6,"ask":72,"last":70.02,"theta":-2.076,"vega":7.233,"contractSymbol":"SPXW  260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"put","volume":777,"oi":2746,"ivRaw":12.466,"delta":-0.425,"gamma":0.002,"optionHigh":100.5,"optionLow":70.9,"bid":73.2,"ask":73.5,"last":72.5,"theta":-2.072,"vega":7.263,"contractSymbol":"SPXW  260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"put","volume":25,"oi":107,"ivRaw":12.377,"delta":-0.433,"gamma":0.002,"optionHigh":101.38,"optionLow":74.4,"bid":74.7,"ask":75.1,"last":74.4,"theta":-2.064,"vega":7.29,"contractSymbol":"SPXW  260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"put","volume":58,"oi":199,"ivRaw":12.288,"delta":-0.441,"gamma":0.002,"optionHigh":94.2,"optionLow":75,"bid":76.4,"ask":76.7,"last":75.3,"theta":-2.057,"vega":7.315,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"put","volume":22,"oi":60,"ivRaw":12.202,"delta":-0.45,"gamma":0.002,"optionHigh":93.86,"optionLow":76.9,"bid":78,"ask":78.4,"last":76.9,"theta":-2.048,"vega":7.336,"contractSymbol":"SPXW  260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"put","volume":91,"oi":110,"ivRaw":12.116,"delta":-0.458,"gamma":0.002,"optionHigh":102.89,"optionLow":81.1,"bid":79.7,"ask":80.1,"last":82.47,"theta":-2.039,"vega":7.354,"contractSymbol":"SPXW  260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"put","volume":502,"oi":2505,"ivRaw":12.031,"delta":-0.467,"gamma":0.002,"optionHigh":98.24,"optionLow":79.47,"bid":81.5,"ask":81.9,"last":81.2,"theta":-2.029,"vega":7.37,"contractSymbol":"SPXW  260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"put","volume":63,"oi":154,"ivRaw":11.947,"delta":-0.476,"gamma":0.002,"optionHigh":100.57,"optionLow":81.5,"bid":83.3,"ask":83.6,"last":81.5,"theta":-2.018,"vega":7.381,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"put","volume":15,"oi":94,"ivRaw":11.851,"delta":-0.485,"gamma":0.002,"optionHigh":96.6,"optionLow":83.2,"bid":85.1,"ask":85.5,"last":83.2,"theta":-2.004,"vega":7.39,"contractSymbol":"SPXW  260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"put","volume":18,"oi":222,"ivRaw":11.773,"delta":-0.494,"gamma":0.002,"optionHigh":113,"optionLow":85.73,"bid":87,"ask":87.3,"last":87.1,"theta":-1.993,"vega":7.394,"contractSymbol":"SPXW  260731P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":22,"type":"put","volume":41,"oi":43,"ivRaw":11.691,"delta":-0.503,"gamma":0.002,"optionHigh":106.97,"optionLow":86.87,"bid":88.9,"ask":89.3,"last":86.87,"theta":-1.979,"vega":7.395,"contractSymbol":"SPXW  260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":22,"type":"put","volume":112,"oi":1079,"ivRaw":11.608,"delta":-0.512,"gamma":0.002,"optionHigh":118.74,"optionLow":88.8,"bid":90.9,"ask":91.2,"last":90.32,"theta":-1.963,"vega":7.391,"contractSymbol":"SPXW  260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":22,"type":"put","volume":0,"oi":1687,"ivRaw":11.514,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.2,"last":126.85,"theta":-1.945,"vega":7.384,"contractSymbol":"SPXW  260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":22,"type":"put","volume":6,"oi":139,"ivRaw":13.692,"delta":-0.524,"gamma":0.002,"optionHigh":94,"optionLow":93.14,"bid":94.9,"ask":95.3,"last":93.14,"theta":-2.313,"vega":7.381,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":22,"type":"put","volume":2,"oi":368,"ivRaw":13.596,"delta":-0.533,"gamma":0.002,"optionHigh":100.86,"optionLow":100.86,"bid":97,"ask":97.4,"last":100.86,"theta":-2.293,"vega":7.371,"contractSymbol":"SPXW  260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":22,"type":"put","volume":19,"oi":133,"ivRaw":13.522,"delta":-0.541,"gamma":0.002,"optionHigh":116.69,"optionLow":97.78,"bid":99.1,"ask":99.6,"last":97.78,"theta":-2.276,"vega":7.357,"contractSymbol":"SPXW  260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":22,"type":"put","volume":162,"oi":213,"ivRaw":13.441,"delta":-0.549,"gamma":0.002,"optionHigh":121.49,"optionLow":104.7,"bid":101.4,"ask":101.8,"last":104.7,"theta":-2.257,"vega":7.339,"contractSymbol":"SPXW  260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":22,"type":"put","volume":8,"oi":447,"ivRaw":13.362,"delta":-0.557,"gamma":0.002,"optionHigh":114.12,"optionLow":102.18,"bid":103.6,"ask":104,"last":102.18,"theta":-2.237,"vega":7.319,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":22,"type":"put","volume":1,"oi":51,"ivRaw":13.284,"delta":-0.566,"gamma":0.002,"optionHigh":111.72,"optionLow":111.72,"bid":105.8,"ask":106.3,"last":111.72,"theta":-2.217,"vega":7.295,"contractSymbol":"SPXW  260731P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-31","dte":22,"type":"put","volume":7,"oi":117,"ivRaw":13.192,"delta":-0.574,"gamma":0.002,"optionHigh":126.72,"optionLow":114.14,"bid":108.2,"ask":108.6,"last":114.14,"theta":-2.193,"vega":7.267,"contractSymbol":"SPXW  260731P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"put","volume":5,"oi":70,"ivRaw":12.534,"delta":-0.384,"gamma":0.002,"optionHigh":91.46,"optionLow":69.33,"bid":67.7,"ask":68.2,"last":69.33,"theta":-1.926,"vega":7.545,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"put","volume":61,"oi":181,"ivRaw":12.453,"delta":-0.391,"gamma":0.002,"optionHigh":69.78,"optionLow":68.16,"bid":69.1,"ask":69.6,"last":68.76,"theta":-1.924,"vega":7.585,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"put","volume":5,"oi":137,"ivRaw":12.374,"delta":-0.399,"gamma":0.002,"optionHigh":74.87,"optionLow":74.87,"bid":70.6,"ask":71,"last":74.87,"theta":-1.923,"vega":7.624,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"put","volume":4,"oi":77,"ivRaw":12.214,"delta":-0.414,"gamma":0.002,"optionHigh":99.1,"optionLow":72.39,"bid":73.5,"ask":74,"last":72.39,"theta":-1.917,"vega":7.695,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"put","volume":41,"oi":396,"ivRaw":12.054,"delta":-0.429,"gamma":0.002,"optionHigh":101.8,"optionLow":74.93,"bid":76.6,"ask":77.1,"last":75.47,"theta":-1.908,"vega":7.756,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"put","volume":26,"oi":113,"ivRaw":11.894,"delta":-0.445,"gamma":0.002,"optionHigh":106.93,"optionLow":85.53,"bid":79.8,"ask":80.3,"last":85.53,"theta":-1.896,"vega":7.806,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"put","volume":11,"oi":26,"ivRaw":11.727,"delta":-0.462,"gamma":0.002,"optionHigh":95.4,"optionLow":82.97,"bid":83.2,"ask":83.7,"last":82.97,"theta":-1.88,"vega":7.844,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"put","volume":1,"oi":585,"ivRaw":11.651,"delta":-0.47,"gamma":0.002,"optionHigh":83.83,"optionLow":83.83,"bid":85,"ask":85.5,"last":83.83,"theta":-1.872,"vega":7.858,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":25,"ivRaw":11.576,"delta":-0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.2,"last":111.38,"theta":-1.863,"vega":7.869,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"put","volume":3,"oi":54,"ivRaw":11.402,"delta":-0.496,"gamma":0.002,"optionHigh":93.53,"optionLow":90.78,"bid":90.5,"ask":90.9,"last":90.78,"theta":-1.84,"vega":7.88,"contractSymbol":"SPXW  260803P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"put","volume":8,"oi":105,"ivRaw":11.231,"delta":-0.515,"gamma":0.002,"optionHigh":93.8,"optionLow":93.8,"bid":94.3,"ask":94.8,"last":93.8,"theta":-1.812,"vega":7.875,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"put","volume":8,"oi":0,"ivRaw":13.484,"delta":-0.525,"gamma":0.001,"optionHigh":97.8,"optionLow":97.8,"bid":98.4,"ask":98.8,"last":97.8,"theta":-2.167,"vega":7.864,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":2,"ivRaw":13.336,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.1,"last":139.8,"theta":-2.138,"vega":7.839,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":12,"ivRaw":13.254,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.7,"ask":105.2,"last":124.85,"theta":-2.12,"vega":7.822,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":22,"ivRaw":13.173,"delta":-0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107,"ask":107.4,"last":123.13,"theta":-2.103,"vega":7.801,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.028,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.6,"ask":112.2,"last":0,"theta":-2.067,"vega":7.75,"contractSymbol":"SPXW  260803P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":17,"ivRaw":12.88,"delta":-0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.3,"ask":116.8,"last":178.67,"theta":-2.028,"vega":7.685,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.739,"delta":-0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.3,"ask":121.8,"last":0,"theta":-1.987,"vega":7.606,"contractSymbol":"SPXW  260803P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.6,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.4,"ask":127,"last":0,"theta":-1.942,"vega":7.513,"contractSymbol":"SPXW  260803P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.528,"delta":-0.629,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.1,"ask":129.6,"last":0,"theta":-1.918,"vega":7.46,"contractSymbol":"SPXW  260803P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"put","volume":1,"oi":45,"ivRaw":12.628,"delta":-0.386,"gamma":0.002,"optionHigh":82.18,"optionLow":82.18,"bid":70.2,"ask":70.7,"last":82.18,"theta":-1.902,"vega":7.708,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"put","volume":32,"oi":70,"ivRaw":12.552,"delta":-0.393,"gamma":0.002,"optionHigh":82.33,"optionLow":70.45,"bid":71.6,"ask":72.1,"last":70.45,"theta":-1.901,"vega":7.748,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"put","volume":2,"oi":31,"ivRaw":12.473,"delta":-0.401,"gamma":0.002,"optionHigh":89.55,"optionLow":86.93,"bid":73.1,"ask":73.6,"last":89.55,"theta":-1.899,"vega":7.785,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"put","volume":5,"oi":47,"ivRaw":12.313,"delta":-0.415,"gamma":0.002,"optionHigh":83.08,"optionLow":75.35,"bid":76.1,"ask":76.5,"last":75.35,"theta":-1.892,"vega":7.854,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"put","volume":3,"oi":501,"ivRaw":12.154,"delta":-0.43,"gamma":0.002,"optionHigh":84.56,"optionLow":83.38,"bid":79.2,"ask":79.6,"last":83.38,"theta":-1.883,"vega":7.913,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"put","volume":4,"oi":8,"ivRaw":11.995,"delta":-0.446,"gamma":0.002,"optionHigh":88.01,"optionLow":84.12,"bid":82.4,"ask":82.9,"last":84.12,"theta":-1.871,"vega":7.962,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":6,"ivRaw":11.83,"delta":-0.462,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.8,"ask":86.3,"last":149.29,"theta":-1.855,"vega":8,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"put","volume":15,"oi":15,"ivRaw":11.755,"delta":-0.47,"gamma":0.002,"optionHigh":90.05,"optionLow":85.95,"bid":87.5,"ask":88,"last":85.95,"theta":-1.847,"vega":8.014,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":18,"ivRaw":11.676,"delta":-0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.3,"ask":89.8,"last":145.1,"theta":-1.838,"vega":8.024,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":11.505,"delta":-0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.5,"last":138.5,"theta":-1.815,"vega":8.035,"contractSymbol":"SPXW  260804P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"put","volume":2,"oi":316,"ivRaw":11.338,"delta":-0.513,"gamma":0.002,"optionHigh":95.84,"optionLow":95.84,"bid":96.8,"ask":97.4,"last":95.84,"theta":-1.789,"vega":8.031,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":13.641,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.9,"ask":101.4,"last":136.8,"theta":-2.144,"vega":8.022,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":13.479,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.1,"ask":105.6,"last":114.9,"theta":-2.114,"vega":7.998,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.406,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":107.7,"last":0,"theta":-2.098,"vega":7.982,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.328,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110,"last":0,"theta":-2.082,"vega":7.962,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.182,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.5,"last":0,"theta":-2.047,"vega":7.914,"contractSymbol":"SPXW  260804P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":26,"type":"put","volume":3,"oi":5,"ivRaw":13.041,"delta":-0.585,"gamma":0.001,"optionHigh":130,"optionLow":117.3,"bid":118.7,"ask":119.3,"last":117.99,"theta":-2.011,"vega":7.853,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.89,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":124.2,"last":0,"theta":-1.969,"vega":7.777,"contractSymbol":"SPXW  260804P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.763,"delta":-0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.8,"ask":129.3,"last":0,"theta":-1.929,"vega":7.689,"contractSymbol":"SPXW  260804P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":12.689,"delta":-0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.4,"ask":132,"last":130.82,"theta":-1.906,"vega":7.638,"contractSymbol":"SPXW  260804P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":16,"ivRaw":12.728,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.3,"last":109.1,"theta":-1.881,"vega":7.868,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"put","volume":1,"oi":494,"ivRaw":12.656,"delta":-0.396,"gamma":0.001,"optionHigh":72.9,"optionLow":72.9,"bid":74.2,"ask":74.7,"last":72.9,"theta":-1.88,"vega":7.907,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":12.572,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76.1,"last":104.64,"theta":-1.877,"vega":7.943,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":66,"ivRaw":12.418,"delta":-0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.6,"ask":79.1,"last":107.48,"theta":-1.87,"vega":8.01,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":620,"ivRaw":12.26,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.2,"last":110.86,"theta":-1.861,"vega":8.068,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"put","volume":2,"oi":3,"ivRaw":12.097,"delta":-0.447,"gamma":0.002,"optionHigh":109.57,"optionLow":109.57,"bid":85,"ask":85.5,"last":109.57,"theta":-1.848,"vega":8.116,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":10,"ivRaw":11.945,"delta":-0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.4,"ask":88.9,"last":90.13,"theta":-1.834,"vega":8.153,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"put","volume":3,"oi":9,"ivRaw":11.866,"delta":-0.471,"gamma":0.002,"optionHigh":93.7,"optionLow":91.6,"bid":90.1,"ask":90.6,"last":93.7,"theta":-1.825,"vega":8.166,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":11.781,"delta":-0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.9,"ask":92.4,"last":119.6,"theta":-1.815,"vega":8.177,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":11.62,"delta":-0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":96.1,"last":161.52,"theta":-1.794,"vega":8.188,"contractSymbol":"SPXW  260805P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":32,"ivRaw":11.457,"delta":-0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":99.9,"last":134.3,"theta":-1.769,"vega":8.185,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":7,"ivRaw":13.797,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":103.9,"last":139.3,"theta":-2.124,"vega":8.176,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.645,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.6,"ask":108.1,"last":0,"theta":-2.095,"vega":8.154,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"put","volume":7,"oi":2,"ivRaw":13.575,"delta":-0.544,"gamma":0.001,"optionHigh":132,"optionLow":132,"bid":109.8,"ask":110.3,"last":132,"theta":-2.081,"vega":8.139,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":3,"ivRaw":13.5,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112,"ask":112.5,"last":141.6,"theta":-2.065,"vega":8.12,"contractSymbol":"SPXW  260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":13.353,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.5,"ask":117,"last":149.57,"theta":-2.032,"vega":8.075,"contractSymbol":"SPXW  260805P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":9,"ivRaw":13.212,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.2,"ask":121.7,"last":149.5,"theta":-1.997,"vega":8.016,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":13.07,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.1,"ask":126.6,"last":154.4,"theta":-1.959,"vega":7.945,"contractSymbol":"SPXW  260805P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.936,"delta":-0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.2,"ask":131.7,"last":0,"theta":-1.919,"vega":7.861,"contractSymbol":"SPXW  260805P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":5,"ivRaw":12.878,"delta":-0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":134.3,"last":168.2,"theta":-1.9,"vega":7.814,"contractSymbol":"SPXW  260805P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":7,"ivRaw":12.828,"delta":-0.391,"gamma":0.001,"optionHigh":79.75,"optionLow":79.75,"bid":75.3,"ask":75.8,"last":79.75,"theta":-1.861,"vega":8.025,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"put","volume":6,"oi":6,"ivRaw":12.754,"delta":-0.398,"gamma":0.001,"optionHigh":101.1,"optionLow":101.1,"bid":76.7,"ask":77.2,"last":101.1,"theta":-1.859,"vega":8.062,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":2,"ivRaw":12.671,"delta":-0.404,"gamma":0.001,"optionHigh":101.34,"optionLow":101.34,"bid":78.2,"ask":78.7,"last":101.34,"theta":-1.856,"vega":8.098,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":62,"ivRaw":12.512,"delta":-0.418,"gamma":0.001,"optionHigh":85.36,"optionLow":83.63,"bid":81.2,"ask":81.7,"last":83.63,"theta":-1.848,"vega":8.163,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"put","volume":3,"oi":14,"ivRaw":12.367,"delta":-0.433,"gamma":0.002,"optionHigh":102.64,"optionLow":94.48,"bid":84.3,"ask":84.8,"last":94.48,"theta":-1.84,"vega":8.22,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"put","volume":14,"oi":1,"ivRaw":12.205,"delta":-0.448,"gamma":0.002,"optionHigh":102.96,"optionLow":85.88,"bid":87.5,"ask":88,"last":87.02,"theta":-1.827,"vega":8.267,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":6,"ivRaw":12.055,"delta":-0.463,"gamma":0.002,"optionHigh":97.03,"optionLow":92.96,"bid":90.9,"ask":91.4,"last":92.98,"theta":-1.813,"vega":8.303,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"put","volume":11,"oi":7,"ivRaw":11.964,"delta":-0.471,"gamma":0.002,"optionHigh":106.99,"optionLow":92.07,"bid":92.7,"ask":93.2,"last":92.07,"theta":-1.803,"vega":8.316,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"put","volume":7,"oi":5,"ivRaw":11.887,"delta":-0.479,"gamma":0.002,"optionHigh":106.55,"optionLow":96.31,"bid":94.5,"ask":95,"last":96.34,"theta":-1.794,"vega":8.327,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":24,"ivRaw":11.735,"delta":-0.495,"gamma":0.002,"optionHigh":101.58,"optionLow":100.24,"bid":98.1,"ask":98.6,"last":101.58,"theta":-1.775,"vega":8.338,"contractSymbol":"SPXW  260806P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":15,"ivRaw":11.569,"delta":-0.511,"gamma":0.002,"optionHigh":121.26,"optionLow":104.4,"bid":102,"ask":102.5,"last":104.4,"theta":-1.749,"vega":8.335,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":5,"ivRaw":11.41,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106,"ask":106.5,"last":120.9,"theta":-1.722,"vega":8.317,"contractSymbol":"SPXW  260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.816,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.1,"ask":110.6,"last":0,"theta":-2.079,"vega":8.307,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":3,"ivRaw":13.73,"delta":-0.542,"gamma":0.001,"optionHigh":128.77,"optionLow":128.4,"bid":112.2,"ask":112.8,"last":128.77,"theta":-2.063,"vega":8.292,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.657,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":115,"last":0,"theta":-2.048,"vega":8.275,"contractSymbol":"SPXW  260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":13.51,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.9,"ask":119.5,"last":0,"theta":-2.016,"vega":8.232,"contractSymbol":"SPXW  260806P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":135,"ivRaw":13.362,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124.1,"last":136,"theta":-1.981,"vega":8.176,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.24,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.5,"ask":129,"last":0,"theta":-1.947,"vega":8.109,"contractSymbol":"SPXW  260806P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":1,"ivRaw":13.039,"delta":-0.616,"gamma":0.001,"optionHigh":154.9,"optionLow":154.5,"bid":136.1,"ask":136.6,"last":154.9,"theta":-1.889,"vega":7.984,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":12.72,"delta":-0.654,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.7,"ask":150.4,"last":182.1,"theta":-1.781,"vega":7.709,"contractSymbol":"SPXW  260806P07650000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"put","volume":4,"oi":13,"ivRaw":12.625,"delta":-0.425,"gamma":0.001,"optionHigh":99.06,"optionLow":92.67,"bid":85.4,"ask":85.9,"last":92.67,"theta":-1.815,"vega":8.338,"contractSymbol":"SPXW  260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"put","volume":183,"oi":509,"ivRaw":12.551,"delta":-0.432,"gamma":0.001,"optionHigh":114,"optionLow":85.2,"bid":87.1,"ask":87.4,"last":86.33,"theta":-1.81,"vega":8.365,"contractSymbol":"SPXW  260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"put","volume":3,"oi":10,"ivRaw":12.474,"delta":-0.439,"gamma":0.001,"optionHigh":109.01,"optionLow":101.88,"bid":88.6,"ask":89,"last":101.88,"theta":-1.804,"vega":8.389,"contractSymbol":"SPXW  260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"put","volume":219,"oi":192,"ivRaw":12.399,"delta":-0.447,"gamma":0.001,"optionHigh":106.6,"optionLow":88.92,"bid":90.2,"ask":90.7,"last":88.92,"theta":-1.798,"vega":8.411,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"put","volume":19,"oi":85,"ivRaw":12.319,"delta":-0.454,"gamma":0.002,"optionHigh":111.97,"optionLow":90.08,"bid":91.9,"ask":92.4,"last":90.08,"theta":-1.79,"vega":8.431,"contractSymbol":"SPXW  260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"put","volume":34,"oi":49,"ivRaw":12.235,"delta":-0.461,"gamma":0.002,"optionHigh":100.8,"optionLow":92.48,"bid":93.6,"ask":94.1,"last":92.48,"theta":-1.782,"vega":8.448,"contractSymbol":"SPXW  260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"put","volume":91,"oi":375,"ivRaw":12.159,"delta":-0.469,"gamma":0.002,"optionHigh":113.1,"optionLow":93.58,"bid":95.4,"ask":95.8,"last":93.58,"theta":-1.773,"vega":8.462,"contractSymbol":"SPXW  260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"put","volume":17,"oi":26,"ivRaw":12.084,"delta":-0.476,"gamma":0.002,"optionHigh":109,"optionLow":95.63,"bid":97.1,"ask":97.6,"last":95.63,"theta":-1.764,"vega":8.473,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"put","volume":15,"oi":37,"ivRaw":12.007,"delta":-0.484,"gamma":0.002,"optionHigh":117.3,"optionLow":110.64,"bid":98.9,"ask":99.4,"last":114.1,"theta":-1.755,"vega":8.481,"contractSymbol":"SPXW  260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"put","volume":116,"oi":155,"ivRaw":11.931,"delta":-0.492,"gamma":0.002,"optionHigh":120.68,"optionLow":98.75,"bid":100.8,"ask":101.2,"last":98.75,"theta":-1.745,"vega":8.486,"contractSymbol":"SPXW  260807P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":29,"type":"put","volume":10,"oi":13,"ivRaw":11.848,"delta":-0.5,"gamma":0.002,"optionHigh":118.26,"optionLow":101.2,"bid":102.6,"ask":103.1,"last":101.2,"theta":-1.733,"vega":8.488,"contractSymbol":"SPXW  260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":29,"type":"put","volume":84,"oi":639,"ivRaw":11.776,"delta":-0.508,"gamma":0.002,"optionHigh":127.14,"optionLow":103.15,"bid":104.7,"ask":105,"last":103.9,"theta":-1.721,"vega":8.486,"contractSymbol":"SPXW  260807P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.697,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107,"last":0,"theta":-1.708,"vega":8.481,"contractSymbol":"SPXW  260807P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":29,"type":"put","volume":3,"oi":13,"ivRaw":11.607,"delta":-0.524,"gamma":0.002,"optionHigh":111.8,"optionLow":111.8,"bid":108.5,"ask":109,"last":111.8,"theta":-1.693,"vega":8.472,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":14.146,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.6,"ask":111,"last":0,"theta":-2.066,"vega":8.472,"contractSymbol":"SPXW  260807P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":29,"type":"put","volume":1,"oi":8,"ivRaw":14.062,"delta":-0.531,"gamma":0.001,"optionHigh":114,"optionLow":114,"bid":112.6,"ask":113.1,"last":114,"theta":-2.051,"vega":8.462,"contractSymbol":"SPXW  260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":29,"type":"put","volume":1,"oi":125,"ivRaw":13.997,"delta":-0.538,"gamma":0.001,"optionHigh":112.95,"optionLow":112.95,"bid":114.8,"ask":115.2,"last":112.95,"theta":-2.038,"vega":8.449,"contractSymbol":"SPXW  260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":66,"ivRaw":13.928,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":117.4,"last":139.8,"theta":-2.024,"vega":8.434,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.854,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.1,"ask":119.6,"last":0,"theta":-2.009,"vega":8.416,"contractSymbol":"SPXW  260807P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":29,"type":"put","volume":8,"oi":179,"ivRaw":13.776,"delta":-0.559,"gamma":0.001,"optionHigh":119.5,"optionLow":119.5,"bid":121.3,"ask":121.8,"last":119.5,"theta":-1.992,"vega":8.395,"contractSymbol":"SPXW  260807P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.685,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":81.9,"last":0,"theta":-1.733,"vega":8.611,"contractSymbol":"SPXW  260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"put","volume":12,"oi":105,"ivRaw":12.608,"delta":-0.403,"gamma":0.001,"optionHigh":98.41,"optionLow":90.53,"bid":82.9,"ask":83.4,"last":90.53,"theta":-1.73,"vega":8.647,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.538,"delta":-0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.3,"ask":84.8,"last":115.93,"theta":-1.728,"vega":8.682,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"put","volume":21,"oi":1,"ivRaw":12.389,"delta":-0.423,"gamma":0.001,"optionHigh":89.73,"optionLow":86.51,"bid":87.3,"ask":87.8,"last":86.51,"theta":-1.721,"vega":8.745,"contractSymbol":"SPXW  260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"put","volume":141,"oi":689,"ivRaw":12.236,"delta":-0.436,"gamma":0.001,"optionHigh":117.18,"optionLow":89.21,"bid":90.5,"ask":90.9,"last":89.4,"theta":-1.711,"vega":8.799,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"put","volume":183,"oi":2,"ivRaw":12.097,"delta":-0.451,"gamma":0.001,"optionHigh":100.39,"optionLow":92.13,"bid":93.7,"ask":94.2,"last":92.42,"theta":-1.701,"vega":8.844,"contractSymbol":"SPXW  260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"put","volume":23,"oi":1,"ivRaw":11.937,"delta":-0.465,"gamma":0.001,"optionHigh":108.4,"optionLow":96.08,"bid":97.1,"ask":97.6,"last":96.08,"theta":-1.686,"vega":8.878,"contractSymbol":"SPXW  260810P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"put","volume":75,"oi":98,"ivRaw":11.862,"delta":-0.472,"gamma":0.002,"optionHigh":108,"optionLow":97.47,"bid":98.8,"ask":99.3,"last":97.72,"theta":-1.678,"vega":8.891,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"put","volume":18,"oi":1,"ivRaw":11.788,"delta":-0.48,"gamma":0.002,"optionHigh":104.1,"optionLow":99.15,"bid":100.6,"ask":101,"last":99.18,"theta":-1.67,"vega":8.901,"contractSymbol":"SPXW  260810P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"put","volume":101,"oi":0,"ivRaw":11.633,"delta":-0.495,"gamma":0.002,"optionHigh":104.03,"optionLow":102.93,"bid":104.3,"ask":104.8,"last":102.93,"theta":-1.652,"vega":8.911,"contractSymbol":"SPXW  260810P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"put","volume":59,"oi":33,"ivRaw":11.476,"delta":-0.511,"gamma":0.002,"optionHigh":128.48,"optionLow":106.7,"bid":108.1,"ask":108.6,"last":106.7,"theta":-1.629,"vega":8.909,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.328,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112,"ask":112.6,"last":0,"theta":-1.606,"vega":8.892,"contractSymbol":"SPXW  260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.907,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.1,"ask":116.7,"last":0,"theta":-1.965,"vega":8.884,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":7,"ivRaw":13.838,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":118.8,"last":119,"theta":-1.952,"vega":8.87,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.772,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.4,"ask":120.9,"last":0,"theta":-1.94,"vega":8.855,"contractSymbol":"SPXW  260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.626,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.4,"last":0,"theta":-1.912,"vega":8.815,"contractSymbol":"SPXW  260810P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":32,"type":"put","volume":1,"oi":9,"ivRaw":13.494,"delta":-0.572,"gamma":0.001,"optionHigh":129.01,"optionLow":129.01,"bid":129.4,"ask":129.9,"last":129.01,"theta":-1.883,"vega":8.764,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":70,"ivRaw":13.361,"delta":-0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":134.7,"last":172.64,"theta":-1.852,"vega":8.702,"contractSymbol":"SPXW  260810P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":6,"ivRaw":13.17,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.6,"ask":142.2,"last":156.81,"theta":-1.804,"vega":8.588,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":12.864,"delta":-0.643,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.9,"ask":155.6,"last":160.68,"theta":-1.712,"vega":8.336,"contractSymbol":"SPXW  260810P07650000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.754,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.8,"ask":84.3,"last":0,"theta":-1.717,"vega":8.755,"contractSymbol":"SPXW  260811P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"put","volume":1,"oi":11,"ivRaw":12.689,"delta":-0.405,"gamma":0.001,"optionHigh":87.57,"optionLow":87.57,"bid":85.2,"ask":85.7,"last":87.57,"theta":-1.716,"vega":8.791,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":10,"ivRaw":12.608,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":87.2,"last":113.95,"theta":-1.712,"vega":8.824,"contractSymbol":"SPXW  260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":12.465,"delta":-0.424,"gamma":0.001,"optionHigh":91.35,"optionLow":91.35,"bid":89.7,"ask":90.2,"last":91.35,"theta":-1.705,"vega":8.886,"contractSymbol":"SPXW  260811P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"put","volume":10,"oi":22,"ivRaw":12.313,"delta":-0.437,"gamma":0.001,"optionHigh":104.61,"optionLow":92.79,"bid":92.8,"ask":93.3,"last":92.79,"theta":-1.695,"vega":8.939,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.163,"delta":-0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.1,"ask":96.6,"last":0,"theta":-1.684,"vega":8.983,"contractSymbol":"SPXW  260811P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.015,"delta":-0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100,"last":0,"theta":-1.67,"vega":9.016,"contractSymbol":"SPXW  260811P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.947,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.2,"ask":101.7,"last":0,"theta":-1.664,"vega":9.029,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.869,"delta":-0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103,"ask":103.5,"last":0,"theta":-1.655,"vega":9.039,"contractSymbol":"SPXW  260811P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.721,"delta":-0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.6,"ask":107.2,"last":0,"theta":-1.638,"vega":9.049,"contractSymbol":"SPXW  260811P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"put","volume":2,"oi":597,"ivRaw":11.567,"delta":-0.51,"gamma":0.002,"optionHigh":108.7,"optionLow":108.7,"bid":110.4,"ask":111,"last":108.7,"theta":-1.616,"vega":9.047,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.416,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":114.9,"last":0,"theta":-1.593,"vega":9.031,"contractSymbol":"SPXW  260811P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.033,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.5,"ask":119,"last":0,"theta":-1.952,"vega":9.023,"contractSymbol":"SPXW  260811P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"put","volume":168,"oi":5,"ivRaw":13.966,"delta":-0.537,"gamma":0.001,"optionHigh":139.59,"optionLow":118.9,"bid":120.6,"ask":121.1,"last":118.9,"theta":-1.94,"vega":9.01,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.625,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":132.3,"last":0,"theta":-1.873,"vega":8.909,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":13.313,"delta":-0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.9,"ask":144.4,"last":143.47,"theta":-1.798,"vega":8.739,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":13.004,"delta":-0.639,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.1,"ask":157.6,"last":178,"theta":-1.71,"vega":8.497,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":19,"ivRaw":12.717,"delta":-0.673,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.4,"ask":171.9,"last":193.2,"theta":-1.612,"vega":8.181,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":12.46,"delta":-0.707,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.8,"ask":187.4,"last":185.34,"theta":-1.507,"vega":7.796,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.214,"delta":-0.741,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200.4,"ask":206.2,"last":0,"theta":-1.395,"vega":7.345,"contractSymbol":"SPXW  260811P07725000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.906,"delta":-0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":87.2,"last":0,"theta":-1.713,"vega":8.899,"contractSymbol":"SPXW  260812P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"put","volume":5,"oi":13,"ivRaw":12.828,"delta":-0.407,"gamma":0.001,"optionHigh":87.1,"optionLow":87.1,"bid":88.1,"ask":88.6,"last":87.1,"theta":-1.71,"vega":8.933,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.753,"delta":-0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.6,"ask":90.1,"last":0,"theta":-1.706,"vega":8.966,"contractSymbol":"SPXW  260812P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.61,"delta":-0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.6,"ask":93.2,"last":0,"theta":-1.699,"vega":9.026,"contractSymbol":"SPXW  260812P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":111,"ivRaw":12.464,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.8,"ask":96.3,"last":127.5,"theta":-1.69,"vega":9.077,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.32,"delta":-0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99,"ask":99.6,"last":0,"theta":-1.679,"vega":9.12,"contractSymbol":"SPXW  260812P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.168,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103,"last":0,"theta":-1.665,"vega":9.152,"contractSymbol":"SPXW  260812P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":8,"ivRaw":12.094,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.7,"last":114.5,"theta":-1.658,"vega":9.165,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.023,"delta":-0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106,"ask":106.5,"last":0,"theta":-1.65,"vega":9.174,"contractSymbol":"SPXW  260812P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.877,"delta":-0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.2,"last":0,"theta":-1.633,"vega":9.185,"contractSymbol":"SPXW  260812P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.72,"delta":-0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":114,"last":0,"theta":-1.612,"vega":9.183,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.167,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.5,"ask":124.1,"last":0,"theta":-1.938,"vega":9.149,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.836,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":135.2,"last":0,"theta":-1.874,"vega":9.053,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.514,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.7,"ask":147.4,"last":0,"theta":-1.8,"vega":8.892,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":26,"ivRaw":13.221,"delta":-0.634,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.8,"ask":160.4,"last":203.2,"theta":-1.718,"vega":8.662,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":55,"ivRaw":12.935,"delta":-0.668,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174,"ask":174.5,"last":192.6,"theta":-1.624,"vega":8.361,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":19,"ivRaw":12.676,"delta":-0.701,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.2,"ask":189.8,"last":189,"theta":-1.523,"vega":7.993,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":9,"ivRaw":12.438,"delta":-0.733,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.5,"ask":208.4,"last":202.6,"theta":-1.417,"vega":7.562,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.215,"delta":-0.765,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219.6,"ask":225.6,"last":0,"theta":-1.304,"vega":7.076,"contractSymbol":"SPXW  260812P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.015,"delta":-0.795,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238,"ask":244.1,"last":0,"theta":-1.19,"vega":6.548,"contractSymbol":"SPXW  260812P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"put","volume":2,"oi":4,"ivRaw":15.342,"delta":-0.242,"gamma":0.001,"optionHigh":57.85,"optionLow":57.85,"bid":52.3,"ask":52.8,"last":57.85,"theta":-1.612,"vega":7.294,"contractSymbol":"SPXW  260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":3,"ivRaw":15.004,"delta":-0.261,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56.4,"ask":56.9,"last":75,"theta":-1.642,"vega":7.588,"contractSymbol":"SPXW  260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":33,"ivRaw":14.661,"delta":-0.281,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61,"ask":61.4,"last":79.8,"theta":-1.667,"vega":7.876,"contractSymbol":"SPXW  260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":14.321,"delta":-0.303,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65.9,"ask":66.3,"last":97.76,"theta":-1.688,"vega":8.156,"contractSymbol":"SPXW  260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":4,"ivRaw":13.965,"delta":-0.326,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.2,"ask":71.7,"last":107.58,"theta":-1.701,"vega":8.421,"contractSymbol":"SPXW  260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"put","volume":6,"oi":2,"ivRaw":13.618,"delta":-0.352,"gamma":0.001,"optionHigh":79.3,"optionLow":76.3,"bid":77.1,"ask":77.6,"last":77.1,"theta":-1.709,"vega":8.668,"contractSymbol":"SPXW  260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.257,"delta":-0.379,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.4,"ask":84,"last":0,"theta":-1.708,"vega":8.888,"contractSymbol":"SPXW  260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"put","volume":25,"oi":13,"ivRaw":12.889,"delta":-0.408,"gamma":0.001,"optionHigh":114.7,"optionLow":89.4,"bid":90.5,"ask":91,"last":89.4,"theta":-1.697,"vega":9.072,"contractSymbol":"SPXW  260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"put","volume":4,"oi":7,"ivRaw":12.526,"delta":-0.44,"gamma":0.001,"optionHigh":99.9,"optionLow":99.9,"bid":98.1,"ask":98.6,"last":99.9,"theta":-1.676,"vega":9.213,"contractSymbol":"SPXW  260813P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.164,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107,"last":0,"theta":-1.645,"vega":9.299,"contractSymbol":"SPXW  260813P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"put","volume":452,"oi":0,"ivRaw":11.793,"delta":-0.509,"gamma":0.001,"optionHigh":138.13,"optionLow":115.23,"bid":115.7,"ask":116.3,"last":115.23,"theta":-1.601,"vega":9.317,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.29,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":126.3,"last":0,"theta":-1.929,"vega":9.284,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.951,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.8,"ask":137.4,"last":0,"theta":-1.866,"vega":9.191,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.629,"delta":-0.598,"gamma":0.001,"optionHigh":175.9,"optionLow":175.9,"bid":148.8,"ask":149.4,"last":175.9,"theta":-1.794,"vega":9.035,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.334,"delta":-0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.8,"ask":162.4,"last":0,"theta":-1.714,"vega":8.812,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.05,"delta":-0.664,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.8,"ask":176.4,"last":0,"theta":-1.625,"vega":8.52,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":12.79,"delta":-0.697,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.9,"ask":191.5,"last":0,"theta":-1.528,"vega":8.162,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.545,"delta":-0.729,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":204.2,"ask":210,"last":0,"theta":-1.423,"vega":7.741,"contractSymbol":"SPXW  260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.323,"delta":-0.76,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.2,"ask":227.2,"last":0,"theta":-1.315,"vega":7.266,"contractSymbol":"SPXW  260813P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.117,"delta":-0.789,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239.2,"ask":245.4,"last":0,"theta":-1.204,"vega":6.745,"contractSymbol":"SPXW  260813P07775000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"put","volume":4,"oi":14,"ivRaw":13.032,"delta":-0.403,"gamma":0.001,"optionHigh":106.6,"optionLow":94,"bid":91,"ask":91.5,"last":94,"theta":-1.678,"vega":9.172,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"put","volume":79,"oi":182,"ivRaw":12.96,"delta":-0.409,"gamma":0.001,"optionHigh":112.3,"optionLow":91.2,"bid":92.6,"ask":93,"last":91.2,"theta":-1.675,"vega":9.205,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":110,"ivRaw":12.891,"delta":-0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":94.4,"last":112.05,"theta":-1.672,"vega":9.237,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"put","volume":4,"oi":34,"ivRaw":12.744,"delta":-0.427,"gamma":0.001,"optionHigh":111.3,"optionLow":99.9,"bid":97,"ask":97.5,"last":99.9,"theta":-1.664,"vega":9.295,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"put","volume":97,"oi":385,"ivRaw":12.605,"delta":-0.44,"gamma":0.001,"optionHigh":125,"optionLow":98.65,"bid":100.2,"ask":100.6,"last":99.3,"theta":-1.655,"vega":9.345,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"put","volume":32,"oi":139,"ivRaw":12.454,"delta":-0.453,"gamma":0.001,"optionHigh":116.87,"optionLow":102.35,"bid":103.4,"ask":103.9,"last":102.35,"theta":-1.643,"vega":9.386,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"put","volume":11,"oi":30,"ivRaw":12.305,"delta":-0.466,"gamma":0.001,"optionHigh":115.92,"optionLow":105.65,"bid":106.8,"ask":107.3,"last":105.65,"theta":-1.629,"vega":9.418,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"put","volume":63,"oi":43,"ivRaw":12.238,"delta":-0.473,"gamma":0.001,"optionHigh":131.53,"optionLow":107.68,"bid":108.6,"ask":109,"last":107.68,"theta":-1.623,"vega":9.43,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"put","volume":3,"oi":32,"ivRaw":12.158,"delta":-0.48,"gamma":0.001,"optionHigh":115.43,"optionLow":111.9,"bid":110.3,"ask":110.8,"last":111.9,"theta":-1.614,"vega":9.44,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":46,"ivRaw":12.021,"delta":-0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.9,"ask":114.4,"last":180.58,"theta":-1.599,"vega":9.451,"contractSymbol":"SPXW  260814P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"put","volume":33,"oi":550,"ivRaw":11.875,"delta":-0.508,"gamma":0.001,"optionHigh":139.44,"optionLow":115.63,"bid":117.8,"ask":118.2,"last":115.96,"theta":-1.58,"vega":9.45,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":86,"ivRaw":11.716,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.6,"ask":122.1,"last":179.78,"theta":-1.557,"vega":9.437,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"put","volume":7,"oi":12,"ivRaw":14.467,"delta":-0.527,"gamma":0.001,"optionHigh":134.38,"optionLow":123,"bid":125.6,"ask":126.2,"last":124.7,"theta":-1.918,"vega":9.431,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"put","volume":9,"oi":37,"ivRaw":14.399,"delta":-0.533,"gamma":0.001,"optionHigh":140.25,"optionLow":125.46,"bid":127.8,"ask":128.2,"last":125.68,"theta":-1.907,"vega":9.42,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":7,"ivRaw":14.328,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.8,"ask":130.3,"last":163.21,"theta":-1.895,"vega":9.407,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":6,"ivRaw":14.187,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.1,"ask":134.7,"last":164.8,"theta":-1.87,"vega":9.374,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":36,"type":"put","volume":13,"oi":577,"ivRaw":14.069,"delta":-0.563,"gamma":0.001,"optionHigh":153.35,"optionLow":136.78,"bid":138.7,"ask":139.2,"last":136.78,"theta":-1.847,"vega":9.332,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.932,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.3,"ask":143.8,"last":0,"theta":-1.819,"vega":9.28,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":1,"ivRaw":13.803,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.1,"ask":148.6,"last":180.8,"theta":-1.79,"vega":9.217,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":21,"ivRaw":13.752,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.6,"ask":151.1,"last":183.6,"theta":-1.778,"vega":9.183,"contractSymbol":"SPXW  260814P07625000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"put","volume":11,"oi":0,"ivRaw":15.062,"delta":-0.25,"gamma":0.001,"optionHigh":68.43,"optionLow":58.05,"bid":56.7,"ask":57.2,"last":58.05,"theta":-1.534,"vega":7.837,"contractSymbol":"SPXW  260817P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"put","volume":11,"oi":0,"ivRaw":14.738,"delta":-0.269,"gamma":0.001,"optionHigh":72.24,"optionLow":67.94,"bid":60.9,"ask":61.4,"last":70.52,"theta":-1.559,"vega":8.132,"contractSymbol":"SPXW  260817P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":14.404,"delta":-0.288,"gamma":0.001,"optionHigh":70.8,"optionLow":70.8,"bid":65.6,"ask":66,"last":70.8,"theta":-1.58,"vega":8.419,"contractSymbol":"SPXW  260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.067,"delta":-0.31,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.6,"ask":71.1,"last":0,"theta":-1.596,"vega":8.697,"contractSymbol":"SPXW  260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":13.722,"delta":-0.333,"gamma":0.001,"optionHigh":82.51,"optionLow":82.01,"bid":76,"ask":76.5,"last":82.01,"theta":-1.606,"vega":8.959,"contractSymbol":"SPXW  260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"put","volume":10,"oi":0,"ivRaw":13.382,"delta":-0.358,"gamma":0.001,"optionHigh":88.18,"optionLow":88.18,"bid":81.9,"ask":82.4,"last":88.18,"theta":-1.611,"vega":9.202,"contractSymbol":"SPXW  260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":13.026,"delta":-0.384,"gamma":0.001,"optionHigh":95.89,"optionLow":94.46,"bid":88.3,"ask":88.9,"last":94.46,"theta":-1.606,"vega":9.417,"contractSymbol":"SPXW  260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"put","volume":54,"oi":0,"ivRaw":12.68,"delta":-0.412,"gamma":0.001,"optionHigh":105.55,"optionLow":95.08,"bid":95.4,"ask":95.9,"last":95.08,"theta":-1.597,"vega":9.598,"contractSymbol":"SPXW  260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"put","volume":272,"oi":0,"ivRaw":12.324,"delta":-0.443,"gamma":0.001,"optionHigh":127.8,"optionLow":101.96,"bid":103.2,"ask":103.5,"last":101.96,"theta":-1.577,"vega":9.735,"contractSymbol":"SPXW  260817P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"put","volume":55,"oi":0,"ivRaw":11.973,"delta":-0.475,"gamma":0.001,"optionHigh":122.67,"optionLow":110.3,"bid":111.4,"ask":112,"last":110.73,"theta":-1.548,"vega":9.816,"contractSymbol":"SPXW  260817P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"put","volume":404,"oi":0,"ivRaw":11.612,"delta":-0.51,"gamma":0.001,"optionHigh":132.29,"optionLow":119.3,"bid":120.6,"ask":121.2,"last":120.05,"theta":-1.507,"vega":9.832,"contractSymbol":"SPXW  260817P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"put","volume":3,"oi":0,"ivRaw":14.267,"delta":-0.533,"gamma":0.001,"optionHigh":142.68,"optionLow":129.2,"bid":130.7,"ask":131.3,"last":129.2,"theta":-1.839,"vega":9.8,"contractSymbol":"SPXW  260817P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.943,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.6,"ask":142.2,"last":0,"theta":-1.784,"vega":9.711,"contractSymbol":"SPXW  260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.643,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.4,"ask":154,"last":0,"theta":-1.722,"vega":9.562,"contractSymbol":"SPXW  260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.354,"delta":-0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.3,"ask":166.9,"last":0,"theta":-1.652,"vega":9.349,"contractSymbol":"SPXW  260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.087,"delta":-0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.1,"ask":180.7,"last":0,"theta":-1.575,"vega":9.072,"contractSymbol":"SPXW  260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.831,"delta":-0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.9,"ask":195.5,"last":0,"theta":-1.49,"vega":8.73,"contractSymbol":"SPXW  260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.594,"delta":-0.718,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209,"ask":212.8,"last":0,"theta":-1.4,"vega":8.328,"contractSymbol":"SPXW  260817P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.378,"delta":-0.747,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":224.7,"ask":230.5,"last":0,"theta":-1.305,"vega":7.871,"contractSymbol":"SPXW  260817P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.18,"delta":-0.776,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":242,"ask":248.3,"last":0,"theta":-1.208,"vega":7.369,"contractSymbol":"SPXW  260817P07775000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"put","volume":4,"oi":162,"ivRaw":12.591,"delta":-0.439,"gamma":0.001,"optionHigh":108.5,"optionLow":107.9,"bid":108.8,"ask":109.5,"last":107.9,"theta":-1.53,"vega":10.173,"contractSymbol":"SPX   260821P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"put","volume":374,"oi":34125,"ivRaw":12.523,"delta":-0.445,"gamma":0.001,"optionHigh":134.6,"optionLow":109,"bid":110.4,"ask":111,"last":109.7,"theta":-1.526,"vega":10.195,"contractSymbol":"SPX   260821P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"put","volume":6,"oi":165,"ivRaw":12.452,"delta":-0.451,"gamma":0.001,"optionHigh":129.7,"optionLow":112.1,"bid":112,"ask":112.6,"last":112.1,"theta":-1.521,"vega":10.215,"contractSymbol":"SPX   260821P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"put","volume":6,"oi":301,"ivRaw":12.387,"delta":-0.457,"gamma":0.001,"optionHigh":130.1,"optionLow":116.21,"bid":113.7,"ask":114.4,"last":116.8,"theta":-1.516,"vega":10.233,"contractSymbol":"SPX   260821P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"put","volume":5,"oi":706,"ivRaw":12.32,"delta":-0.463,"gamma":0.001,"optionHigh":117.94,"optionLow":117.94,"bid":115.3,"ask":116,"last":117.94,"theta":-1.511,"vega":10.249,"contractSymbol":"SPX   260821P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"put","volume":20,"oi":561,"ivRaw":12.246,"delta":-0.469,"gamma":0.001,"optionHigh":141.5,"optionLow":115,"bid":117.1,"ask":117.7,"last":115,"theta":-1.504,"vega":10.262,"contractSymbol":"SPX   260821P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"put","volume":308,"oi":1153,"ivRaw":12.178,"delta":-0.476,"gamma":0.001,"optionHigh":139.83,"optionLow":117.65,"bid":118.8,"ask":119.4,"last":117.65,"theta":-1.498,"vega":10.273,"contractSymbol":"SPX   260821P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"put","volume":86,"oi":227,"ivRaw":12.105,"delta":-0.482,"gamma":0.001,"optionHigh":141.83,"optionLow":122.03,"bid":120.6,"ask":121.2,"last":122.03,"theta":-1.491,"vega":10.282,"contractSymbol":"SPX   260821P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"put","volume":103,"oi":181,"ivRaw":12.036,"delta":-0.488,"gamma":0.001,"optionHigh":136.1,"optionLow":121.31,"bid":122.3,"ask":123,"last":121.31,"theta":-1.484,"vega":10.288,"contractSymbol":"SPX   260821P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"put","volume":30,"oi":223,"ivRaw":11.969,"delta":-0.495,"gamma":0.001,"optionHigh":142.35,"optionLow":122.35,"bid":124.2,"ask":124.8,"last":123.3,"theta":-1.477,"vega":10.292,"contractSymbol":"SPX   260821P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":43,"type":"put","volume":43,"oi":293,"ivRaw":11.899,"delta":-0.501,"gamma":0.001,"optionHigh":149.81,"optionLow":124.58,"bid":126,"ask":126.7,"last":124.84,"theta":-1.469,"vega":10.293,"contractSymbol":"SPX   260821P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":43,"type":"put","volume":5693,"oi":10553,"ivRaw":11.823,"delta":-0.508,"gamma":0.001,"optionHigh":155,"optionLow":126,"bid":127.9,"ask":128.6,"last":128,"theta":-1.459,"vega":10.29,"contractSymbol":"SPX   260821P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":43,"type":"put","volume":15,"oi":179,"ivRaw":11.756,"delta":-0.515,"gamma":0.001,"optionHigh":133.2,"optionLow":132.4,"bid":129.8,"ask":130.5,"last":132.9,"theta":-1.451,"vega":10.285,"contractSymbol":"SPX   260821P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":43,"type":"put","volume":16,"oi":371,"ivRaw":11.681,"delta":-0.521,"gamma":0.001,"optionHigh":135.1,"optionLow":131.3,"bid":131.7,"ask":132.4,"last":131.6,"theta":-1.441,"vega":10.277,"contractSymbol":"SPX   260821P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":43,"type":"put","volume":69,"oi":235,"ivRaw":11.613,"delta":-0.528,"gamma":0.001,"optionHigh":139.8,"optionLow":131.5,"bid":133.7,"ask":134.3,"last":131.5,"theta":-1.432,"vega":10.266,"contractSymbol":"SPX   260821P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-21","dte":43,"type":"put","volume":49,"oi":232,"ivRaw":14.687,"delta":-0.524,"gamma":0.001,"optionHigh":149.45,"optionLow":134.1,"bid":135.7,"ask":136.4,"last":134.1,"theta":-1.804,"vega":10.274,"contractSymbol":"SPX   260821P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-21","dte":43,"type":"put","volume":31,"oi":1492,"ivRaw":14.631,"delta":-0.529,"gamma":0.001,"optionHigh":167.88,"optionLow":136.6,"bid":137.8,"ask":138.5,"last":136.6,"theta":-1.795,"vega":10.265,"contractSymbol":"SPX   260821P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":221,"ivRaw":14.562,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.8,"ask":140.5,"last":164.93,"theta":-1.785,"vega":10.253,"contractSymbol":"SPX   260821P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":282,"ivRaw":14.499,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.9,"ask":142.7,"last":164.64,"theta":-1.776,"vega":10.24,"contractSymbol":"SPX   260821P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":189,"ivRaw":14.435,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.1,"ask":144.8,"last":194.88,"theta":-1.766,"vega":10.224,"contractSymbol":"SPX   260821P07590000","inTheMoney":true}],"fetchedAt":"2026-07-09T18:26:17.730Z","delayMinutes":0,"source":"schwab"}