{"ticker":"SPX","spot":7473.47,"expirations":["2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02"],"contracts":[{"strike":7425,"expiry":"2026-05-22","dte":0,"type":"call","volume":1174,"oi":0,"ivRaw":33.02,"delta":0.996,"gamma":0.001,"optionHigh":80.01,"optionLow":43.7,"bid":47.4,"ask":49.9,"last":51.04,"theta":-0.34,"vega":0.007,"contractSymbol":"SPXW  260522C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-22","dte":0,"type":"call","volume":1272,"oi":0,"ivRaw":29.969,"delta":0.995,"gamma":0.001,"optionHigh":75.4,"optionLow":38.88,"bid":42.4,"ask":44.9,"last":47.9,"theta":-0.34,"vega":0.008,"contractSymbol":"SPXW  260522C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-22","dte":0,"type":"call","volume":2504,"oi":0,"ivRaw":26.89,"delta":0.995,"gamma":0.001,"optionHigh":69.84,"optionLow":33.1,"bid":37.3,"ask":39.9,"last":40.96,"theta":-0.34,"vega":0.008,"contractSymbol":"SPXW  260522C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-22","dte":0,"type":"call","volume":2566,"oi":0,"ivRaw":23.778,"delta":0.994,"gamma":0.001,"optionHigh":64.32,"optionLow":27.23,"bid":33,"ask":34.9,"last":32.1,"theta":-0.34,"vega":0.009,"contractSymbol":"SPXW  260522C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-22","dte":0,"type":"call","volume":2886,"oi":0,"ivRaw":20.595,"delta":0.994,"gamma":0.002,"optionHigh":60.5,"optionLow":22.3,"bid":27.4,"ask":29.9,"last":30.1,"theta":-0.339,"vega":0.01,"contractSymbol":"SPXW  260522C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-22","dte":0,"type":"call","volume":7220,"oi":0,"ivRaw":17.408,"delta":0.992,"gamma":0.002,"optionHigh":56.93,"optionLow":17.7,"bid":23.1,"ask":24.5,"last":24,"theta":-0.339,"vega":0.012,"contractSymbol":"SPXW  260522C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-22","dte":0,"type":"call","volume":5119,"oi":0,"ivRaw":14.179,"delta":0.991,"gamma":0.003,"optionHigh":50,"optionLow":13.45,"bid":18.5,"ask":19.6,"last":17.8,"theta":-0.34,"vega":0.014,"contractSymbol":"SPXW  260522C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-22","dte":0,"type":"call","volume":8532,"oi":0,"ivRaw":10.811,"delta":0.988,"gamma":0.005,"optionHigh":46,"optionLow":9.3,"bid":13.1,"ask":14.9,"last":13.8,"theta":-0.34,"vega":0.017,"contractSymbol":"SPXW  260522C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-22","dte":0,"type":"call","volume":11906,"oi":0,"ivRaw":7.32,"delta":0.983,"gamma":0.01,"optionHigh":42.07,"optionLow":5.52,"bid":8.4,"ask":9.2,"last":7.9,"theta":-0.339,"vega":0.023,"contractSymbol":"SPXW  260522C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-22","dte":0,"type":"call","volume":29174,"oi":0,"ivRaw":3.617,"delta":0.968,"gamma":0.035,"optionHigh":37.8,"optionLow":2.5,"bid":3.2,"ask":4.7,"last":3.71,"theta":-0.34,"vega":0.04,"contractSymbol":"SPXW  260522C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-22","dte":0,"type":"call","volume":54231,"oi":0,"ivRaw":2.796,"delta":0.221,"gamma":0.188,"optionHigh":33,"optionLow":0.1,"bid":0.05,"ask":0.35,"last":0.21,"theta":-0.2,"vega":0.167,"contractSymbol":"SPXW  260522C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-22","dte":0,"type":"call","volume":78218,"oi":0,"ivRaw":5.451,"delta":0.022,"gamma":0.017,"optionHigh":29.27,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.029,"contractSymbol":"SPXW  260522C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-22","dte":0,"type":"call","volume":70536,"oi":0,"ivRaw":9.029,"delta":0.014,"gamma":0.007,"optionHigh":25.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.02,"contractSymbol":"SPXW  260522C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-22","dte":0,"type":"call","volume":104752,"oi":0,"ivRaw":12.428,"delta":0.01,"gamma":0.004,"optionHigh":22.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.016,"contractSymbol":"SPXW  260522C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-22","dte":0,"type":"call","volume":94713,"oi":0,"ivRaw":15.741,"delta":0.009,"gamma":0.003,"optionHigh":19.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW  260522C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-22","dte":0,"type":"call","volume":163518,"oi":0,"ivRaw":18.899,"delta":0.007,"gamma":0.002,"optionHigh":16.7,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW  260522C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-22","dte":0,"type":"call","volume":73075,"oi":0,"ivRaw":22.031,"delta":0.006,"gamma":0.001,"optionHigh":14.13,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.04,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260522C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-22","dte":0,"type":"call","volume":90317,"oi":0,"ivRaw":25.173,"delta":0.006,"gamma":0.001,"optionHigh":11.83,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260522C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-22","dte":0,"type":"call","volume":64076,"oi":0,"ivRaw":28.234,"delta":0.005,"gamma":0.001,"optionHigh":9.7,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260522C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-22","dte":0,"type":"call","volume":85192,"oi":0,"ivRaw":31.261,"delta":0.005,"gamma":0.001,"optionHigh":7.9,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.02,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260522C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-26","dte":4,"type":"call","volume":471,"oi":0,"ivRaw":10.254,"delta":0.695,"gamma":0.004,"optionHigh":87.6,"optionLow":60.38,"bid":58,"ask":58.9,"last":65,"theta":-2.154,"vega":2.707,"contractSymbol":"SPXW  260526C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-26","dte":4,"type":"call","volume":1172,"oi":0,"ivRaw":10.075,"delta":0.675,"gamma":0.005,"optionHigh":84,"optionLow":57.49,"bid":54.2,"ask":54.7,"last":61,"theta":-2.251,"vega":2.781,"contractSymbol":"SPXW  260526C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-26","dte":4,"type":"call","volume":314,"oi":0,"ivRaw":9.935,"delta":0.653,"gamma":0.005,"optionHigh":79.7,"optionLow":53.53,"bid":50.5,"ask":50.9,"last":57.24,"theta":-2.361,"vega":2.852,"contractSymbol":"SPXW  260526C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-26","dte":4,"type":"call","volume":950,"oi":0,"ivRaw":9.76,"delta":0.631,"gamma":0.005,"optionHigh":71.21,"optionLow":49.5,"bid":46.8,"ask":47.3,"last":53.37,"theta":-2.443,"vega":2.915,"contractSymbol":"SPXW  260526C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-26","dte":4,"type":"call","volume":1333,"oi":0,"ivRaw":9.601,"delta":0.608,"gamma":0.005,"optionHigh":69.81,"optionLow":45.5,"bid":43.3,"ask":43.7,"last":47.69,"theta":-2.522,"vega":2.971,"contractSymbol":"SPXW  260526C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-26","dte":4,"type":"call","volume":2184,"oi":0,"ivRaw":9.436,"delta":0.583,"gamma":0.005,"optionHigh":66.84,"optionLow":41.12,"bid":39.8,"ask":40.3,"last":45.87,"theta":-2.584,"vega":3.018,"contractSymbol":"SPXW  260526C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-26","dte":4,"type":"call","volume":2053,"oi":0,"ivRaw":9.3,"delta":0.557,"gamma":0.005,"optionHigh":62.27,"optionLow":38.6,"bid":36.5,"ask":37,"last":42.31,"theta":-2.645,"vega":3.053,"contractSymbol":"SPXW  260526C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-26","dte":4,"type":"call","volume":2056,"oi":0,"ivRaw":9.152,"delta":0.529,"gamma":0.006,"optionHigh":59.4,"optionLow":35.07,"bid":33.4,"ask":33.9,"last":38.26,"theta":-2.685,"vega":3.077,"contractSymbol":"SPXW  260526C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-26","dte":4,"type":"call","volume":992,"oi":0,"ivRaw":8.995,"delta":0.501,"gamma":0.006,"optionHigh":55,"optionLow":32.5,"bid":30.4,"ask":30.9,"last":35.6,"theta":-2.702,"vega":3.085,"contractSymbol":"SPXW  260526C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-26","dte":4,"type":"call","volume":4290,"oi":0,"ivRaw":9.794,"delta":0.475,"gamma":0.005,"optionHigh":51.65,"optionLow":29.5,"bid":27.6,"ask":28,"last":32.55,"theta":-3.096,"vega":3.08,"contractSymbol":"SPXW  260526C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-26","dte":4,"type":"call","volume":6051,"oi":0,"ivRaw":9.661,"delta":0.448,"gamma":0.005,"optionHigh":48,"optionLow":26.51,"bid":24.9,"ask":25.3,"last":29.55,"theta":-3.077,"vega":3.06,"contractSymbol":"SPXW  260526C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-26","dte":4,"type":"call","volume":7839,"oi":0,"ivRaw":9.548,"delta":0.421,"gamma":0.005,"optionHigh":45.1,"optionLow":24.4,"bid":22.4,"ask":22.8,"last":26.56,"theta":-3.045,"vega":3.025,"contractSymbol":"SPXW  260526C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-26","dte":4,"type":"call","volume":4852,"oi":0,"ivRaw":9.423,"delta":0.393,"gamma":0.005,"optionHigh":41.8,"optionLow":21.61,"bid":20,"ask":20.4,"last":24,"theta":-2.988,"vega":2.976,"contractSymbol":"SPXW  260526C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-26","dte":4,"type":"call","volume":4763,"oi":0,"ivRaw":9.315,"delta":0.366,"gamma":0.005,"optionHigh":38.75,"optionLow":19.65,"bid":17.8,"ask":18.2,"last":21.78,"theta":-2.917,"vega":2.911,"contractSymbol":"SPXW  260526C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-26","dte":4,"type":"call","volume":3249,"oi":0,"ivRaw":9.226,"delta":0.339,"gamma":0.005,"optionHigh":35.58,"optionLow":17.7,"bid":15.8,"ask":16.2,"last":19.2,"theta":-2.834,"vega":2.831,"contractSymbol":"SPXW  260526C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-26","dte":4,"type":"call","volume":15895,"oi":0,"ivRaw":9.122,"delta":0.312,"gamma":0.005,"optionHigh":33.05,"optionLow":15.8,"bid":13.9,"ask":14.3,"last":17.33,"theta":-2.725,"vega":2.736,"contractSymbol":"SPXW  260526C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-26","dte":4,"type":"call","volume":1916,"oi":0,"ivRaw":9.059,"delta":0.286,"gamma":0.005,"optionHigh":30.3,"optionLow":13.95,"bid":12.3,"ask":12.6,"last":15,"theta":-2.615,"vega":2.631,"contractSymbol":"SPXW  260526C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-26","dte":4,"type":"call","volume":3104,"oi":0,"ivRaw":8.962,"delta":0.26,"gamma":0.005,"optionHigh":27.75,"optionLow":12.2,"bid":10.7,"ask":11,"last":13.25,"theta":-2.476,"vega":2.51,"contractSymbol":"SPXW  260526C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-26","dte":4,"type":"call","volume":1547,"oi":0,"ivRaw":8.889,"delta":0.235,"gamma":0.004,"optionHigh":25.19,"optionLow":11,"bid":9.3,"ask":9.6,"last":11.64,"theta":-2.333,"vega":2.38,"contractSymbol":"SPXW  260526C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-26","dte":4,"type":"call","volume":3203,"oi":0,"ivRaw":8.827,"delta":0.212,"gamma":0.004,"optionHigh":23,"optionLow":9.37,"bid":8,"ask":8.4,"last":10.1,"theta":-2.184,"vega":2.244,"contractSymbol":"SPXW  260526C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-27","dte":5,"type":"call","volume":147,"oi":0,"ivRaw":11.305,"delta":0.661,"gamma":0.004,"optionHigh":89.09,"optionLow":69.48,"bid":65.5,"ask":66.1,"last":72.52,"theta":-2.651,"vega":3.168,"contractSymbol":"SPXW  260527C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-27","dte":5,"type":"call","volume":101,"oi":0,"ivRaw":11.162,"delta":0.644,"gamma":0.004,"optionHigh":83.95,"optionLow":65.51,"bid":61.8,"ask":62.4,"last":66.27,"theta":-2.713,"vega":3.227,"contractSymbol":"SPXW  260527C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-27","dte":5,"type":"call","volume":158,"oi":0,"ivRaw":11.025,"delta":0.626,"gamma":0.004,"optionHigh":83,"optionLow":60.6,"bid":58.2,"ask":58.8,"last":61.73,"theta":-2.77,"vega":3.281,"contractSymbol":"SPXW  260527C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-27","dte":5,"type":"call","volume":139,"oi":0,"ivRaw":10.89,"delta":0.607,"gamma":0.004,"optionHigh":82.2,"optionLow":57.9,"bid":54.7,"ask":55.3,"last":58.44,"theta":-2.82,"vega":3.33,"contractSymbol":"SPXW  260527C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-27","dte":5,"type":"call","volume":175,"oi":0,"ivRaw":10.76,"delta":0.587,"gamma":0.004,"optionHigh":77.1,"optionLow":52.7,"bid":51.3,"ask":51.9,"last":58.33,"theta":-2.865,"vega":3.372,"contractSymbol":"SPXW  260527C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-27","dte":5,"type":"call","volume":2040,"oi":0,"ivRaw":10.633,"delta":0.567,"gamma":0.004,"optionHigh":71.6,"optionLow":50.8,"bid":48,"ask":48.6,"last":52.76,"theta":-2.901,"vega":3.407,"contractSymbol":"SPXW  260527C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-27","dte":5,"type":"call","volume":190,"oi":0,"ivRaw":10.505,"delta":0.546,"gamma":0.004,"optionHigh":67.92,"optionLow":47.5,"bid":44.8,"ask":45.4,"last":47.78,"theta":-2.927,"vega":3.433,"contractSymbol":"SPXW  260527C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-27","dte":5,"type":"call","volume":190,"oi":0,"ivRaw":10.376,"delta":0.525,"gamma":0.004,"optionHigh":64.32,"optionLow":42.81,"bid":41.7,"ask":42.3,"last":45,"theta":-2.941,"vega":3.45,"contractSymbol":"SPXW  260527C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-27","dte":5,"type":"call","volume":301,"oi":0,"ivRaw":10.246,"delta":0.502,"gamma":0.004,"optionHigh":60.1,"optionLow":42.1,"bid":38.8,"ask":39.3,"last":42.1,"theta":-2.944,"vega":3.456,"contractSymbol":"SPXW  260527C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-27","dte":5,"type":"call","volume":1873,"oi":0,"ivRaw":11.158,"delta":0.482,"gamma":0.004,"optionHigh":56.65,"optionLow":37.4,"bid":36,"ask":36.4,"last":41.96,"theta":-3.317,"vega":3.453,"contractSymbol":"SPXW  260527C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-27","dte":5,"type":"call","volume":1215,"oi":0,"ivRaw":11.038,"delta":0.461,"gamma":0.004,"optionHigh":53.89,"optionLow":35,"bid":33.2,"ask":33.7,"last":37.22,"theta":-3.295,"vega":3.44,"contractSymbol":"SPXW  260527C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-27","dte":5,"type":"call","volume":646,"oi":0,"ivRaw":10.915,"delta":0.44,"gamma":0.004,"optionHigh":50.9,"optionLow":31.89,"bid":30.6,"ask":31,"last":34.59,"theta":-3.26,"vega":3.417,"contractSymbol":"SPXW  260527C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-27","dte":5,"type":"call","volume":386,"oi":0,"ivRaw":10.803,"delta":0.418,"gamma":0.004,"optionHigh":46.63,"optionLow":30.3,"bid":28.1,"ask":28.5,"last":30.47,"theta":-3.216,"vega":3.384,"contractSymbol":"SPXW  260527C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-27","dte":5,"type":"call","volume":546,"oi":0,"ivRaw":10.718,"delta":0.397,"gamma":0.004,"optionHigh":45.2,"optionLow":26.7,"bid":25.8,"ask":26.2,"last":28.2,"theta":-3.169,"vega":3.341,"contractSymbol":"SPXW  260527C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-27","dte":5,"type":"call","volume":307,"oi":0,"ivRaw":10.602,"delta":0.375,"gamma":0.004,"optionHigh":42,"optionLow":25,"bid":23.5,"ask":23.9,"last":26.71,"theta":-3.1,"vega":3.286,"contractSymbol":"SPXW  260527C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-27","dte":5,"type":"call","volume":1559,"oi":0,"ivRaw":10.509,"delta":0.353,"gamma":0.004,"optionHigh":40.02,"optionLow":23,"bid":21.4,"ask":21.8,"last":25,"theta":-3.027,"vega":3.221,"contractSymbol":"SPXW  260527C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-27","dte":5,"type":"call","volume":5635,"oi":0,"ivRaw":10.412,"delta":0.332,"gamma":0.004,"optionHigh":37.32,"optionLow":21.5,"bid":19.4,"ask":19.8,"last":22.23,"theta":-2.94,"vega":3.145,"contractSymbol":"SPXW  260527C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-27","dte":5,"type":"call","volume":765,"oi":0,"ivRaw":10.326,"delta":0.31,"gamma":0.004,"optionHigh":33.65,"optionLow":18.8,"bid":17.6,"ask":17.9,"last":19.5,"theta":-2.846,"vega":3.06,"contractSymbol":"SPXW  260527C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-27","dte":5,"type":"call","volume":445,"oi":0,"ivRaw":10.237,"delta":0.289,"gamma":0.004,"optionHigh":30.5,"optionLow":17.72,"bid":15.8,"ask":16.2,"last":18.31,"theta":-2.74,"vega":2.964,"contractSymbol":"SPXW  260527C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-27","dte":5,"type":"call","volume":625,"oi":0,"ivRaw":10.16,"delta":0.269,"gamma":0.004,"optionHigh":29.5,"optionLow":15.7,"bid":14.2,"ask":14.6,"last":16.2,"theta":-2.629,"vega":2.861,"contractSymbol":"SPXW  260527C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-28","dte":6,"type":"call","volume":43,"oi":0,"ivRaw":11.958,"delta":0.641,"gamma":0.003,"optionHigh":94.77,"optionLow":79.4,"bid":72.1,"ask":72.7,"last":86.1,"theta":-2.808,"vega":3.551,"contractSymbol":"SPXW  260528C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-28","dte":6,"type":"call","volume":53,"oi":0,"ivRaw":11.83,"delta":0.625,"gamma":0.003,"optionHigh":91.81,"optionLow":69.6,"bid":68.5,"ask":69.1,"last":75.3,"theta":-2.848,"vega":3.601,"contractSymbol":"SPXW  260528C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-28","dte":6,"type":"call","volume":30,"oi":0,"ivRaw":11.708,"delta":0.609,"gamma":0.003,"optionHigh":88.71,"optionLow":69.93,"bid":65,"ask":65.6,"last":71.54,"theta":-2.886,"vega":3.647,"contractSymbol":"SPXW  260528C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-28","dte":6,"type":"call","volume":124,"oi":0,"ivRaw":11.592,"delta":0.593,"gamma":0.004,"optionHigh":84.91,"optionLow":65.3,"bid":61.6,"ask":62.2,"last":66.4,"theta":-2.918,"vega":3.687,"contractSymbol":"SPXW  260528C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-28","dte":6,"type":"call","volume":59,"oi":0,"ivRaw":11.469,"delta":0.576,"gamma":0.004,"optionHigh":80,"optionLow":61.1,"bid":58.3,"ask":58.9,"last":62.05,"theta":-2.942,"vega":3.722,"contractSymbol":"SPXW  260528C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-28","dte":6,"type":"call","volume":143,"oi":0,"ivRaw":11.365,"delta":0.558,"gamma":0.004,"optionHigh":74.47,"optionLow":58.33,"bid":55,"ask":55.6,"last":60.4,"theta":-2.966,"vega":3.75,"contractSymbol":"SPXW  260528C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-28","dte":6,"type":"call","volume":56,"oi":0,"ivRaw":11.238,"delta":0.54,"gamma":0.004,"optionHigh":73.97,"optionLow":53,"bid":51.9,"ask":52.5,"last":57.2,"theta":-2.974,"vega":3.772,"contractSymbol":"SPXW  260528C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-28","dte":6,"type":"call","volume":109,"oi":0,"ivRaw":11.139,"delta":0.522,"gamma":0.004,"optionHigh":71.1,"optionLow":56.03,"bid":48.8,"ask":49.4,"last":60.8,"theta":-2.985,"vega":3.786,"contractSymbol":"SPXW  260528C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-28","dte":6,"type":"call","volume":62,"oi":0,"ivRaw":11.019,"delta":0.503,"gamma":0.004,"optionHigh":65.39,"optionLow":48.9,"bid":45.9,"ask":46.5,"last":51.78,"theta":-2.981,"vega":3.791,"contractSymbol":"SPXW  260528C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-28","dte":6,"type":"call","volume":161,"oi":0,"ivRaw":12.056,"delta":0.486,"gamma":0.003,"optionHigh":63.91,"optionLow":45.6,"bid":43.1,"ask":43.6,"last":48.6,"theta":-3.352,"vega":3.789,"contractSymbol":"SPXW  260528C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-28","dte":6,"type":"call","volume":292,"oi":0,"ivRaw":11.939,"delta":0.468,"gamma":0.003,"optionHigh":60.59,"optionLow":42.71,"bid":40.3,"ask":40.8,"last":43.66,"theta":-3.328,"vega":3.78,"contractSymbol":"SPXW  260528C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-28","dte":6,"type":"call","volume":245,"oi":0,"ivRaw":11.851,"delta":0.45,"gamma":0.004,"optionHigh":55.93,"optionLow":40.2,"bid":37.7,"ask":38.2,"last":40.4,"theta":-3.307,"vega":3.762,"contractSymbol":"SPXW  260528C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-28","dte":6,"type":"call","volume":133,"oi":0,"ivRaw":11.738,"delta":0.432,"gamma":0.004,"optionHigh":54.41,"optionLow":35.36,"bid":35.1,"ask":35.6,"last":40.2,"theta":-3.268,"vega":3.737,"contractSymbol":"SPXW  260528C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-28","dte":6,"type":"call","volume":279,"oi":0,"ivRaw":11.64,"delta":0.414,"gamma":0.004,"optionHigh":51.25,"optionLow":35.07,"bid":32.7,"ask":33.1,"last":36.7,"theta":-3.226,"vega":3.703,"contractSymbol":"SPXW  260528C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-28","dte":6,"type":"call","volume":187,"oi":0,"ivRaw":11.547,"delta":0.395,"gamma":0.004,"optionHigh":48.8,"optionLow":33.03,"bid":30.3,"ask":30.8,"last":34.15,"theta":-3.178,"vega":3.662,"contractSymbol":"SPXW  260528C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-28","dte":6,"type":"call","volume":2124,"oi":0,"ivRaw":11.452,"delta":0.377,"gamma":0.003,"optionHigh":46.5,"optionLow":30.3,"bid":28.1,"ask":28.5,"last":30.87,"theta":-3.119,"vega":3.611,"contractSymbol":"SPXW  260528C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-28","dte":6,"type":"call","volume":140,"oi":0,"ivRaw":11.358,"delta":0.359,"gamma":0.003,"optionHigh":42.1,"optionLow":28.83,"bid":25.9,"ask":26.4,"last":29.9,"theta":-3.053,"vega":3.553,"contractSymbol":"SPXW  260528C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-28","dte":6,"type":"call","volume":162,"oi":0,"ivRaw":11.279,"delta":0.341,"gamma":0.003,"optionHigh":40.69,"optionLow":26.05,"bid":23.9,"ask":24.4,"last":26.5,"theta":-2.984,"vega":3.486,"contractSymbol":"SPXW  260528C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-28","dte":6,"type":"call","volume":202,"oi":0,"ivRaw":11.188,"delta":0.322,"gamma":0.003,"optionHigh":36.24,"optionLow":22.1,"bid":22,"ask":22.4,"last":24.96,"theta":-2.903,"vega":3.411,"contractSymbol":"SPXW  260528C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-28","dte":6,"type":"call","volume":353,"oi":0,"ivRaw":11.112,"delta":0.305,"gamma":0.003,"optionHigh":35.42,"optionLow":22.27,"bid":20.2,"ask":20.6,"last":23.3,"theta":-2.819,"vega":3.329,"contractSymbol":"SPXW  260528C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-29","dte":7,"type":"call","volume":133,"oi":0,"ivRaw":12.598,"delta":0.629,"gamma":0.003,"optionHigh":102.74,"optionLow":81.64,"bid":79.6,"ask":80.2,"last":85.28,"theta":-3.022,"vega":3.881,"contractSymbol":"SPXW  260529C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-05-29","dte":7,"type":"call","volume":174,"oi":0,"ivRaw":12.491,"delta":0.615,"gamma":0.003,"optionHigh":99.57,"optionLow":79.9,"bid":76.1,"ask":76.7,"last":80,"theta":-3.05,"vega":3.926,"contractSymbol":"SPXW  260529C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-05-29","dte":7,"type":"call","volume":89,"oi":0,"ivRaw":12.392,"delta":0.601,"gamma":0.003,"optionHigh":96.3,"optionLow":78.28,"bid":72.7,"ask":73.3,"last":81.1,"theta":-3.077,"vega":3.967,"contractSymbol":"SPXW  260529C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-05-29","dte":7,"type":"call","volume":140,"oi":0,"ivRaw":12.287,"delta":0.586,"gamma":0.003,"optionHigh":89.28,"optionLow":73.55,"bid":69.3,"ask":69.9,"last":74.54,"theta":-3.096,"vega":4.002,"contractSymbol":"SPXW  260529C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-05-29","dte":7,"type":"call","volume":89,"oi":0,"ivRaw":12.179,"delta":0.571,"gamma":0.003,"optionHigh":89.3,"optionLow":66.6,"bid":66.1,"ask":66.7,"last":71.37,"theta":-3.11,"vega":4.033,"contractSymbol":"SPXW  260529C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-05-29","dte":7,"type":"call","volume":958,"oi":0,"ivRaw":12.077,"delta":0.556,"gamma":0.003,"optionHigh":85.05,"optionLow":64.89,"bid":62.9,"ask":63.5,"last":68.07,"theta":-3.12,"vega":4.059,"contractSymbol":"SPXW  260529C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-05-29","dte":7,"type":"call","volume":175,"oi":0,"ivRaw":11.982,"delta":0.54,"gamma":0.003,"optionHigh":82.7,"optionLow":60.5,"bid":59.7,"ask":60.3,"last":64.53,"theta":-3.127,"vega":4.079,"contractSymbol":"SPXW  260529C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-05-29","dte":7,"type":"call","volume":186,"oi":0,"ivRaw":11.867,"delta":0.524,"gamma":0.003,"optionHigh":77.71,"optionLow":57.55,"bid":56.7,"ask":57.3,"last":60.22,"theta":-3.122,"vega":4.092,"contractSymbol":"SPXW  260529C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-05-29","dte":7,"type":"call","volume":162,"oi":0,"ivRaw":11.784,"delta":0.508,"gamma":0.003,"optionHigh":76.29,"optionLow":56.97,"bid":53.8,"ask":54.3,"last":58,"theta":-3.121,"vega":4.099,"contractSymbol":"SPXW  260529C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-05-29","dte":7,"type":"call","volume":432,"oi":0,"ivRaw":11.676,"delta":0.492,"gamma":0.003,"optionHigh":73.03,"optionLow":51.7,"bid":51,"ask":51.5,"last":55.13,"theta":-3.105,"vega":4.099,"contractSymbol":"SPXW  260529C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-05-29","dte":7,"type":"call","volume":1794,"oi":0,"ivRaw":12.803,"delta":0.478,"gamma":0.003,"optionHigh":69,"optionLow":49.39,"bid":48.2,"ask":48.7,"last":52.9,"theta":-3.461,"vega":4.094,"contractSymbol":"SPXW  260529C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-05-29","dte":7,"type":"call","volume":650,"oi":0,"ivRaw":12.71,"delta":0.462,"gamma":0.003,"optionHigh":66.39,"optionLow":47.85,"bid":45.5,"ask":46,"last":50,"theta":-3.437,"vega":4.082,"contractSymbol":"SPXW  260529C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-05-29","dte":7,"type":"call","volume":682,"oi":0,"ivRaw":12.609,"delta":0.447,"gamma":0.003,"optionHigh":62.58,"optionLow":45.2,"bid":42.9,"ask":43.3,"last":46.85,"theta":-3.404,"vega":4.064,"contractSymbol":"SPXW  260529C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-05-29","dte":7,"type":"call","volume":769,"oi":0,"ivRaw":12.526,"delta":0.431,"gamma":0.003,"optionHigh":59.89,"optionLow":41.75,"bid":40.4,"ask":40.8,"last":44.83,"theta":-3.37,"vega":4.039,"contractSymbol":"SPXW  260529C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-05-29","dte":7,"type":"call","volume":728,"oi":0,"ivRaw":12.434,"delta":0.415,"gamma":0.003,"optionHigh":56.18,"optionLow":39.3,"bid":37.9,"ask":38.4,"last":41.93,"theta":-3.328,"vega":4.008,"contractSymbol":"SPXW  260529C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-05-29","dte":7,"type":"call","volume":3155,"oi":0,"ivRaw":12.361,"delta":0.399,"gamma":0.003,"optionHigh":54.05,"optionLow":36.9,"bid":35.6,"ask":36.1,"last":39.68,"theta":-3.284,"vega":3.97,"contractSymbol":"SPXW  260529C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-05-29","dte":7,"type":"call","volume":684,"oi":0,"ivRaw":12.281,"delta":0.384,"gamma":0.003,"optionHigh":51.23,"optionLow":35.48,"bid":33.4,"ask":33.8,"last":37.23,"theta":-3.234,"vega":3.926,"contractSymbol":"SPXW  260529C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-05-29","dte":7,"type":"call","volume":1240,"oi":0,"ivRaw":12.191,"delta":0.368,"gamma":0.003,"optionHigh":48.8,"optionLow":33.2,"bid":31.2,"ask":31.6,"last":34.83,"theta":-3.174,"vega":3.874,"contractSymbol":"SPXW  260529C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-05-29","dte":7,"type":"call","volume":500,"oi":0,"ivRaw":12.118,"delta":0.352,"gamma":0.003,"optionHigh":45.65,"optionLow":30.72,"bid":29.1,"ask":29.6,"last":32.32,"theta":-3.113,"vega":3.816,"contractSymbol":"SPXW  260529C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-05-29","dte":7,"type":"call","volume":1109,"oi":0,"ivRaw":12.05,"delta":0.337,"gamma":0.003,"optionHigh":42.88,"optionLow":28.67,"bid":27.2,"ask":27.6,"last":30.51,"theta":-3.047,"vega":3.752,"contractSymbol":"SPXW  260529C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-01","dte":10,"type":"call","volume":70,"oi":0,"ivRaw":11.728,"delta":0.612,"gamma":0.003,"optionHigh":109.34,"optionLow":93.09,"bid":86.3,"ask":86.9,"last":93.09,"theta":-2.317,"vega":4.71,"contractSymbol":"SPXW  260601C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-01","dte":10,"type":"call","volume":20,"oi":0,"ivRaw":11.63,"delta":0.6,"gamma":0.003,"optionHigh":108,"optionLow":86.52,"bid":82.9,"ask":83.5,"last":92.28,"theta":-2.33,"vega":4.752,"contractSymbol":"SPXW  260601C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-01","dte":10,"type":"call","volume":32,"oi":0,"ivRaw":11.532,"delta":0.587,"gamma":0.003,"optionHigh":89.75,"optionLow":83.28,"bid":79.5,"ask":80.1,"last":89.75,"theta":-2.342,"vega":4.79,"contractSymbol":"SPXW  260601C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-01","dte":10,"type":"call","volume":42,"oi":0,"ivRaw":11.442,"delta":0.573,"gamma":0.003,"optionHigh":100.5,"optionLow":81.45,"bid":76.2,"ask":76.8,"last":81.45,"theta":-2.352,"vega":4.823,"contractSymbol":"SPXW  260601C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-01","dte":10,"type":"call","volume":7,"oi":0,"ivRaw":11.36,"delta":0.56,"gamma":0.003,"optionHigh":84.5,"optionLow":77.69,"bid":73,"ask":73.6,"last":77.69,"theta":-2.362,"vega":4.852,"contractSymbol":"SPXW  260601C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-01","dte":10,"type":"call","volume":150,"oi":0,"ivRaw":11.263,"delta":0.546,"gamma":0.003,"optionHigh":92.03,"optionLow":73.82,"bid":69.8,"ask":70.4,"last":75.54,"theta":-2.364,"vega":4.874,"contractSymbol":"SPXW  260601C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-01","dte":10,"type":"call","volume":70,"oi":0,"ivRaw":11.173,"delta":0.532,"gamma":0.003,"optionHigh":88.94,"optionLow":70.8,"bid":66.7,"ask":67.3,"last":71.5,"theta":-2.365,"vega":4.892,"contractSymbol":"SPXW  260601C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-01","dte":10,"type":"call","volume":128,"oi":0,"ivRaw":11.089,"delta":0.517,"gamma":0.003,"optionHigh":83.55,"optionLow":67.57,"bid":63.7,"ask":64.3,"last":68.4,"theta":-2.363,"vega":4.903,"contractSymbol":"SPXW  260601C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-01","dte":10,"type":"call","volume":51,"oi":0,"ivRaw":10.992,"delta":0.503,"gamma":0.003,"optionHigh":82.5,"optionLow":64.6,"bid":60.8,"ask":61.3,"last":66.3,"theta":-2.356,"vega":4.908,"contractSymbol":"SPXW  260601C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-01","dte":10,"type":"call","volume":148,"oi":0,"ivRaw":10.897,"delta":0.488,"gamma":0.003,"optionHigh":76.32,"optionLow":60.6,"bid":58,"ask":58.4,"last":61.73,"theta":-2.343,"vega":4.906,"contractSymbol":"SPXW  260601C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-01","dte":10,"type":"call","volume":222,"oi":0,"ivRaw":12.28,"delta":0.477,"gamma":0.003,"optionHigh":76.13,"optionLow":57,"bid":55.2,"ask":55.6,"last":59.9,"theta":-2.7,"vega":4.9,"contractSymbol":"SPXW  260601C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-01","dte":10,"type":"call","volume":186,"oi":0,"ivRaw":12.191,"delta":0.463,"gamma":0.003,"optionHigh":73.75,"optionLow":53,"bid":52.4,"ask":52.9,"last":57,"theta":-2.682,"vega":4.888,"contractSymbol":"SPXW  260601C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-01","dte":10,"type":"call","volume":79,"oi":0,"ivRaw":12.108,"delta":0.45,"gamma":0.003,"optionHigh":68.46,"optionLow":53.4,"bid":49.8,"ask":50.2,"last":53.4,"theta":-2.661,"vega":4.87,"contractSymbol":"SPXW  260601C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-01","dte":10,"type":"call","volume":88,"oi":0,"ivRaw":12.031,"delta":0.436,"gamma":0.003,"optionHigh":64.27,"optionLow":50.33,"bid":47.2,"ask":47.7,"last":50.33,"theta":-2.639,"vega":4.846,"contractSymbol":"SPXW  260601C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-01","dte":10,"type":"call","volume":114,"oi":0,"ivRaw":11.961,"delta":0.422,"gamma":0.003,"optionHigh":62.95,"optionLow":46.67,"bid":44.8,"ask":45.2,"last":48.57,"theta":-2.614,"vega":4.816,"contractSymbol":"SPXW  260601C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-01","dte":10,"type":"call","volume":638,"oi":0,"ivRaw":11.865,"delta":0.408,"gamma":0.003,"optionHigh":61.5,"optionLow":44.24,"bid":42.3,"ask":42.7,"last":46.5,"theta":-2.579,"vega":4.78,"contractSymbol":"SPXW  260601C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-01","dte":10,"type":"call","volume":123,"oi":0,"ivRaw":11.798,"delta":0.395,"gamma":0.003,"optionHigh":56.25,"optionLow":41.7,"bid":40,"ask":40.4,"last":42.3,"theta":-2.549,"vega":4.738,"contractSymbol":"SPXW  260601C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-01","dte":10,"type":"call","volume":216,"oi":0,"ivRaw":11.736,"delta":0.381,"gamma":0.003,"optionHigh":55.95,"optionLow":40.03,"bid":37.8,"ask":38.2,"last":41.68,"theta":-2.515,"vega":4.689,"contractSymbol":"SPXW  260601C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-01","dte":10,"type":"call","volume":23,"oi":0,"ivRaw":11.658,"delta":0.367,"gamma":0.003,"optionHigh":51.42,"optionLow":39.85,"bid":35.6,"ask":36,"last":39.85,"theta":-2.474,"vega":4.635,"contractSymbol":"SPXW  260601C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-01","dte":10,"type":"call","volume":136,"oi":0,"ivRaw":11.585,"delta":0.353,"gamma":0.003,"optionHigh":48.92,"optionLow":36.27,"bid":33.5,"ask":33.9,"last":36.27,"theta":-2.431,"vega":4.574,"contractSymbol":"SPXW  260601C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-02","dte":11,"type":"call","volume":51,"oi":0,"ivRaw":11.93,"delta":0.605,"gamma":0.002,"optionHigh":112.99,"optionLow":98.27,"bid":90.5,"ask":91.5,"last":98.27,"theta":-2.283,"vega":4.966,"contractSymbol":"SPXW  260602C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-02","dte":11,"type":"call","volume":1,"oi":0,"ivRaw":11.841,"delta":0.593,"gamma":0.003,"optionHigh":101.63,"optionLow":101.63,"bid":87.1,"ask":88.1,"last":101.63,"theta":-2.295,"vega":5.005,"contractSymbol":"SPXW  260602C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-02","dte":11,"type":"call","volume":12,"oi":0,"ivRaw":11.742,"delta":0.581,"gamma":0.003,"optionHigh":103.6,"optionLow":89.4,"bid":83.8,"ask":84.7,"last":99.2,"theta":-2.302,"vega":5.04,"contractSymbol":"SPXW  260602C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-02","dte":11,"type":"call","volume":2,"oi":0,"ivRaw":11.661,"delta":0.569,"gamma":0.003,"optionHigh":95.65,"optionLow":92.1,"bid":80.5,"ask":81.4,"last":95.65,"theta":-2.311,"vega":5.071,"contractSymbol":"SPXW  260602C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-02","dte":11,"type":"call","volume":10,"oi":0,"ivRaw":11.568,"delta":0.556,"gamma":0.003,"optionHigh":96.75,"optionLow":96.75,"bid":77.2,"ask":78.2,"last":96.75,"theta":-2.314,"vega":5.097,"contractSymbol":"SPXW  260602C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-02","dte":11,"type":"call","volume":196,"oi":0,"ivRaw":11.482,"delta":0.543,"gamma":0.003,"optionHigh":94.5,"optionLow":76,"bid":74.1,"ask":75.1,"last":81.26,"theta":-2.316,"vega":5.119,"contractSymbol":"SPXW  260602C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-02","dte":11,"type":"call","volume":6,"oi":0,"ivRaw":11.393,"delta":0.53,"gamma":0.003,"optionHigh":90.6,"optionLow":85.2,"bid":71,"ask":72,"last":85.4,"theta":-2.315,"vega":5.134,"contractSymbol":"SPXW  260602C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-02","dte":11,"type":"call","volume":55,"oi":0,"ivRaw":11.301,"delta":0.516,"gamma":0.003,"optionHigh":85.19,"optionLow":75.81,"bid":68,"ask":68.9,"last":75.98,"theta":-2.31,"vega":5.145,"contractSymbol":"SPXW  260602C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-02","dte":11,"type":"call","volume":29,"oi":0,"ivRaw":11.217,"delta":0.503,"gamma":0.003,"optionHigh":81.97,"optionLow":80.65,"bid":65.1,"ask":66,"last":81.97,"theta":-2.305,"vega":5.149,"contractSymbol":"SPXW  260602C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-02","dte":11,"type":"call","volume":19,"oi":0,"ivRaw":11.127,"delta":0.489,"gamma":0.003,"optionHigh":79.07,"optionLow":66.8,"bid":62.2,"ask":63.1,"last":66.92,"theta":-2.293,"vega":5.147,"contractSymbol":"SPXW  260602C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-02","dte":11,"type":"call","volume":172,"oi":0,"ivRaw":12.586,"delta":0.479,"gamma":0.002,"optionHigh":76.3,"optionLow":61.63,"bid":59.4,"ask":60.3,"last":65.3,"theta":-2.65,"vega":5.142,"contractSymbol":"SPXW  260602C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-02","dte":11,"type":"call","volume":11,"oi":0,"ivRaw":12.502,"delta":0.466,"gamma":0.002,"optionHigh":68.79,"optionLow":59.3,"bid":56.7,"ask":57.5,"last":62.7,"theta":-2.634,"vega":5.131,"contractSymbol":"SPXW  260602C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-02","dte":11,"type":"call","volume":31,"oi":0,"ivRaw":12.416,"delta":0.453,"gamma":0.002,"optionHigh":69,"optionLow":60.85,"bid":54,"ask":54.8,"last":60.85,"theta":-2.614,"vega":5.115,"contractSymbol":"SPXW  260602C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-02","dte":11,"type":"call","volume":37,"oi":0,"ivRaw":12.337,"delta":0.441,"gamma":0.002,"optionHigh":67.04,"optionLow":54.4,"bid":51.4,"ask":52.2,"last":54.4,"theta":-2.592,"vega":5.093,"contractSymbol":"SPXW  260602C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-02","dte":11,"type":"call","volume":4,"oi":0,"ivRaw":12.255,"delta":0.428,"gamma":0.002,"optionHigh":62.64,"optionLow":59,"bid":48.8,"ask":49.7,"last":59.2,"theta":-2.567,"vega":5.066,"contractSymbol":"SPXW  260602C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-02","dte":11,"type":"call","volume":89,"oi":0,"ivRaw":12.179,"delta":0.415,"gamma":0.002,"optionHigh":65,"optionLow":49.4,"bid":46.4,"ask":47.2,"last":49.4,"theta":-2.54,"vega":5.033,"contractSymbol":"SPXW  260602C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-02","dte":11,"type":"call","volume":5,"oi":0,"ivRaw":12.121,"delta":0.402,"gamma":0.002,"optionHigh":59.02,"optionLow":56,"bid":44.1,"ask":44.9,"last":59.02,"theta":-2.515,"vega":4.995,"contractSymbol":"SPXW  260602C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-02","dte":11,"type":"call","volume":31,"oi":0,"ivRaw":12.05,"delta":0.389,"gamma":0.002,"optionHigh":56.92,"optionLow":45.77,"bid":41.8,"ask":42.6,"last":46.04,"theta":-2.483,"vega":4.952,"contractSymbol":"SPXW  260602C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-02","dte":11,"type":"call","volume":47,"oi":0,"ivRaw":11.934,"delta":0.376,"gamma":0.002,"optionHigh":53.9,"optionLow":42.2,"bid":39.5,"ask":40,"last":45.5,"theta":-2.437,"vega":4.9,"contractSymbol":"SPXW  260602C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-02","dte":11,"type":"call","volume":73,"oi":0,"ivRaw":11.905,"delta":0.363,"gamma":0.002,"optionHigh":51.64,"optionLow":40,"bid":37.4,"ask":38.2,"last":41.42,"theta":-2.41,"vega":4.847,"contractSymbol":"SPXW  260602C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-03","dte":12,"type":"call","volume":4,"oi":0,"ivRaw":12.185,"delta":0.599,"gamma":0.002,"optionHigh":111.35,"optionLow":103.38,"bid":95.2,"ask":96.2,"last":111.35,"theta":-2.272,"vega":5.21,"contractSymbol":"SPXW  260603C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-03","dte":12,"type":"call","volume":23,"oi":0,"ivRaw":12.095,"delta":0.588,"gamma":0.002,"optionHigh":110.82,"optionLow":95.63,"bid":91.8,"ask":92.8,"last":98.71,"theta":-2.28,"vega":5.246,"contractSymbol":"SPXW  260603C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-03","dte":12,"type":"call","volume":2,"oi":0,"ivRaw":12.005,"delta":0.576,"gamma":0.002,"optionHigh":112.12,"optionLow":110.37,"bid":88.5,"ask":89.5,"last":112.12,"theta":-2.286,"vega":5.279,"contractSymbol":"SPXW  260603C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-03","dte":12,"type":"call","volume":20,"oi":0,"ivRaw":11.913,"delta":0.565,"gamma":0.002,"optionHigh":95.1,"optionLow":90.1,"bid":85.2,"ask":86.2,"last":90.1,"theta":-2.289,"vega":5.307,"contractSymbol":"SPXW  260603C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-03","dte":12,"type":"call","volume":2,"oi":0,"ivRaw":11.83,"delta":0.553,"gamma":0.002,"optionHigh":95.38,"optionLow":95.22,"bid":82,"ask":83,"last":95.38,"theta":-2.292,"vega":5.331,"contractSymbol":"SPXW  260603C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-03","dte":12,"type":"call","volume":15,"oi":0,"ivRaw":11.735,"delta":0.541,"gamma":0.003,"optionHigh":99.59,"optionLow":82.43,"bid":78.8,"ask":79.9,"last":83.6,"theta":-2.29,"vega":5.351,"contractSymbol":"SPXW  260603C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-03","dte":12,"type":"call","volume":6,"oi":0,"ivRaw":11.647,"delta":0.528,"gamma":0.003,"optionHigh":92.5,"optionLow":79.68,"bid":75.8,"ask":76.8,"last":90.55,"theta":-2.288,"vega":5.366,"contractSymbol":"SPXW  260603C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-03","dte":12,"type":"call","volume":2,"oi":0,"ivRaw":11.567,"delta":0.516,"gamma":0.003,"optionHigh":92.37,"optionLow":81.45,"bid":72.7,"ask":73.7,"last":81.45,"theta":-2.284,"vega":5.375,"contractSymbol":"SPXW  260603C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-03","dte":12,"type":"call","volume":27,"oi":0,"ivRaw":11.478,"delta":0.503,"gamma":0.003,"optionHigh":92.55,"optionLow":73.38,"bid":69.8,"ask":70.8,"last":75.33,"theta":-2.276,"vega":5.38,"contractSymbol":"SPXW  260603C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-03","dte":12,"type":"call","volume":5,"oi":0,"ivRaw":11.391,"delta":0.49,"gamma":0.003,"optionHigh":83.34,"optionLow":79.37,"bid":66.9,"ask":67.9,"last":79.37,"theta":-2.264,"vega":5.378,"contractSymbol":"SPXW  260603C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-03","dte":12,"type":"call","volume":43,"oi":0,"ivRaw":12.923,"delta":0.481,"gamma":0.002,"optionHigh":84.69,"optionLow":67.8,"bid":64.1,"ask":65,"last":70.33,"theta":-2.622,"vega":5.374,"contractSymbol":"SPXW  260603C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-03","dte":12,"type":"call","volume":14,"oi":0,"ivRaw":12.845,"delta":0.469,"gamma":0.002,"optionHigh":81.05,"optionLow":65.04,"bid":61.3,"ask":62.3,"last":66.6,"theta":-2.607,"vega":5.364,"contractSymbol":"SPXW  260603C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-03","dte":12,"type":"call","volume":23,"oi":0,"ivRaw":12.756,"delta":0.457,"gamma":0.002,"optionHigh":78.89,"optionLow":63.32,"bid":58.6,"ask":59.5,"last":70.77,"theta":-2.588,"vega":5.349,"contractSymbol":"SPXW  260603C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-03","dte":12,"type":"call","volume":23,"oi":0,"ivRaw":12.674,"delta":0.445,"gamma":0.002,"optionHigh":77.05,"optionLow":61.2,"bid":55.9,"ask":56.9,"last":61.2,"theta":-2.567,"vega":5.33,"contractSymbol":"SPXW  260603C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-03","dte":12,"type":"call","volume":310,"oi":0,"ivRaw":12.609,"delta":0.433,"gamma":0.002,"optionHigh":73.36,"optionLow":59.7,"bid":53.5,"ask":54.3,"last":60.34,"theta":-2.547,"vega":5.306,"contractSymbol":"SPXW  260603C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-03","dte":12,"type":"call","volume":110,"oi":0,"ivRaw":12.522,"delta":0.421,"gamma":0.002,"optionHigh":70.1,"optionLow":54.87,"bid":50.9,"ask":51.8,"last":55.89,"theta":-2.521,"vega":5.276,"contractSymbol":"SPXW  260603C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-03","dte":12,"type":"call","volume":245,"oi":0,"ivRaw":12.462,"delta":0.409,"gamma":0.002,"optionHigh":64.39,"optionLow":54.88,"bid":48.6,"ask":49.4,"last":54.88,"theta":-2.497,"vega":5.242,"contractSymbol":"SPXW  260603C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-03","dte":12,"type":"call","volume":35,"oi":0,"ivRaw":12.38,"delta":0.397,"gamma":0.002,"optionHigh":64.57,"optionLow":50.3,"bid":46.1,"ask":47.1,"last":50.3,"theta":-2.465,"vega":5.202,"contractSymbol":"SPXW  260603C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-03","dte":12,"type":"call","volume":14,"oi":0,"ivRaw":12.309,"delta":0.385,"gamma":0.002,"optionHigh":58.8,"optionLow":47.25,"bid":43.8,"ask":44.8,"last":47.25,"theta":-2.435,"vega":5.157,"contractSymbol":"SPXW  260603C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-03","dte":12,"type":"call","volume":45,"oi":0,"ivRaw":12.242,"delta":0.373,"gamma":0.002,"optionHigh":56.04,"optionLow":46.35,"bid":41.6,"ask":42.6,"last":46.35,"theta":-2.402,"vega":5.107,"contractSymbol":"SPXW  260603C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-04","dte":13,"type":"call","volume":5,"oi":0,"ivRaw":12.457,"delta":0.591,"gamma":0.002,"optionHigh":118.7,"optionLow":107.74,"bid":99.4,"ask":100.4,"last":118.7,"theta":-2.22,"vega":5.45,"contractSymbol":"SPXW  260604C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-04","dte":13,"type":"call","volume":2,"oi":0,"ivRaw":12.364,"delta":0.581,"gamma":0.002,"optionHigh":115.57,"optionLow":102.76,"bid":96,"ask":97,"last":102.76,"theta":-2.225,"vega":5.483,"contractSymbol":"SPXW  260604C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-04","dte":13,"type":"call","volume":0,"oi":0,"ivRaw":12.279,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.7,"ask":93.7,"last":94.27,"theta":-2.231,"vega":5.512,"contractSymbol":"SPXW  260604C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-04","dte":13,"type":"call","volume":12,"oi":0,"ivRaw":12.203,"delta":0.559,"gamma":0.002,"optionHigh":108.08,"optionLow":92.93,"bid":89.5,"ask":90.5,"last":92.93,"theta":-2.236,"vega":5.538,"contractSymbol":"SPXW  260604C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-04","dte":13,"type":"call","volume":2,"oi":0,"ivRaw":12.118,"delta":0.547,"gamma":0.002,"optionHigh":88.99,"optionLow":88.99,"bid":86.3,"ask":87.3,"last":88.99,"theta":-2.236,"vega":5.559,"contractSymbol":"SPXW  260604C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-04","dte":13,"type":"call","volume":7,"oi":0,"ivRaw":12.03,"delta":0.536,"gamma":0.002,"optionHigh":105.65,"optionLow":96.23,"bid":83.1,"ask":84.2,"last":97.84,"theta":-2.235,"vega":5.577,"contractSymbol":"SPXW  260604C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-04","dte":13,"type":"call","volume":2,"oi":0,"ivRaw":11.951,"delta":0.524,"gamma":0.002,"optionHigh":91.8,"optionLow":91.8,"bid":80.1,"ask":81.1,"last":91.8,"theta":-2.233,"vega":5.589,"contractSymbol":"SPXW  260604C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-04","dte":13,"type":"call","volume":288,"oi":0,"ivRaw":11.861,"delta":0.512,"gamma":0.002,"optionHigh":93.5,"optionLow":81.47,"bid":77,"ask":78.1,"last":84.05,"theta":-2.227,"vega":5.597,"contractSymbol":"SPXW  260604C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-04","dte":13,"type":"call","volume":4,"oi":0,"ivRaw":11.782,"delta":0.5,"gamma":0.002,"optionHigh":94.18,"optionLow":80.67,"bid":74.1,"ask":75.1,"last":80.67,"theta":-2.221,"vega":5.6,"contractSymbol":"SPXW  260604C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-04","dte":13,"type":"call","volume":6,"oi":0,"ivRaw":11.696,"delta":0.488,"gamma":0.002,"optionHigh":85.15,"optionLow":74.11,"bid":71.2,"ask":72.2,"last":78.56,"theta":-2.21,"vega":5.598,"contractSymbol":"SPXW  260604C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-04","dte":13,"type":"call","volume":32,"oi":0,"ivRaw":13.287,"delta":0.48,"gamma":0.002,"optionHigh":85.52,"optionLow":72.02,"bid":68.4,"ask":69.4,"last":72.02,"theta":-2.565,"vega":5.593,"contractSymbol":"SPXW  260604C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-04","dte":13,"type":"call","volume":17,"oi":0,"ivRaw":13.203,"delta":0.469,"gamma":0.002,"optionHigh":86.42,"optionLow":69.72,"bid":65.6,"ask":66.6,"last":72.6,"theta":-2.55,"vega":5.584,"contractSymbol":"SPXW  260604C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-04","dte":13,"type":"call","volume":23,"oi":0,"ivRaw":13.126,"delta":0.458,"gamma":0.002,"optionHigh":81.79,"optionLow":66.47,"bid":62.9,"ask":63.9,"last":66.47,"theta":-2.534,"vega":5.57,"contractSymbol":"SPXW  260604C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-04","dte":13,"type":"call","volume":49,"oi":0,"ivRaw":13.057,"delta":0.447,"gamma":0.002,"optionHigh":79.93,"optionLow":64.69,"bid":60.3,"ask":61.3,"last":65.67,"theta":-2.518,"vega":5.552,"contractSymbol":"SPXW  260604C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-04","dte":13,"type":"call","volume":53,"oi":0,"ivRaw":12.978,"delta":0.436,"gamma":0.002,"optionHigh":76.5,"optionLow":61.6,"bid":57.7,"ask":58.7,"last":69.6,"theta":-2.498,"vega":5.529,"contractSymbol":"SPXW  260604C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-04","dte":13,"type":"call","volume":544,"oi":0,"ivRaw":12.906,"delta":0.425,"gamma":0.002,"optionHigh":75.43,"optionLow":58,"bid":55.2,"ask":56.2,"last":58,"theta":-2.476,"vega":5.501,"contractSymbol":"SPXW  260604C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-04","dte":13,"type":"call","volume":6,"oi":0,"ivRaw":12.824,"delta":0.413,"gamma":0.002,"optionHigh":64.06,"optionLow":57.78,"bid":52.7,"ask":53.7,"last":64.06,"theta":-2.451,"vega":5.469,"contractSymbol":"SPXW  260604C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-04","dte":13,"type":"call","volume":178,"oi":0,"ivRaw":12.76,"delta":0.402,"gamma":0.002,"optionHigh":65.68,"optionLow":53.05,"bid":50.4,"ask":51.3,"last":54.85,"theta":-2.427,"vega":5.433,"contractSymbol":"SPXW  260604C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-04","dte":13,"type":"call","volume":17,"oi":0,"ivRaw":12.695,"delta":0.391,"gamma":0.002,"optionHigh":65.4,"optionLow":52.2,"bid":48.1,"ask":49,"last":54.12,"theta":-2.401,"vega":5.391,"contractSymbol":"SPXW  260604C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-04","dte":13,"type":"call","volume":13,"oi":0,"ivRaw":12.626,"delta":0.38,"gamma":0.002,"optionHigh":62.86,"optionLow":47.67,"bid":45.8,"ask":46.8,"last":49.45,"theta":-2.371,"vega":5.345,"contractSymbol":"SPXW  260604C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-05","dte":14,"type":"call","volume":371,"oi":0,"ivRaw":12.838,"delta":0.588,"gamma":0.002,"optionHigh":129.64,"optionLow":105.55,"bid":105.2,"ask":106.3,"last":109.9,"theta":-2.274,"vega":5.67,"contractSymbol":"SPXW  260605C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-05","dte":14,"type":"call","volume":204,"oi":0,"ivRaw":12.745,"delta":0.578,"gamma":0.002,"optionHigh":122.92,"optionLow":104.8,"bid":101.9,"ask":103,"last":104.8,"theta":-2.277,"vega":5.7,"contractSymbol":"SPXW  260605C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-05","dte":14,"type":"call","volume":6,"oi":0,"ivRaw":12.661,"delta":0.568,"gamma":0.002,"optionHigh":119.47,"optionLow":111.27,"bid":98.6,"ask":99.7,"last":111.27,"theta":-2.279,"vega":5.728,"contractSymbol":"SPXW  260605C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-05","dte":14,"type":"call","volume":242,"oi":0,"ivRaw":12.585,"delta":0.557,"gamma":0.002,"optionHigh":118.52,"optionLow":99.49,"bid":95.4,"ask":96.4,"last":99.82,"theta":-2.282,"vega":5.752,"contractSymbol":"SPXW  260605C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-05","dte":14,"type":"call","volume":73,"oi":0,"ivRaw":12.501,"delta":0.547,"gamma":0.002,"optionHigh":112,"optionLow":96.7,"bid":92.2,"ask":93.3,"last":97.1,"theta":-2.281,"vega":5.772,"contractSymbol":"SPXW  260605C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-05","dte":14,"type":"call","volume":1563,"oi":0,"ivRaw":12.416,"delta":0.536,"gamma":0.002,"optionHigh":110.36,"optionLow":90.08,"bid":89.1,"ask":90.1,"last":94.25,"theta":-2.278,"vega":5.789,"contractSymbol":"SPXW  260605C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-05","dte":14,"type":"call","volume":15,"oi":0,"ivRaw":12.331,"delta":0.525,"gamma":0.002,"optionHigh":103.24,"optionLow":90.11,"bid":86,"ask":87,"last":90.11,"theta":-2.273,"vega":5.801,"contractSymbol":"SPXW  260605C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-05","dte":14,"type":"call","volume":90,"oi":0,"ivRaw":12.245,"delta":0.514,"gamma":0.002,"optionHigh":103.43,"optionLow":86.94,"bid":83,"ask":84,"last":87.68,"theta":-2.266,"vega":5.81,"contractSymbol":"SPXW  260605C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-05","dte":14,"type":"call","volume":143,"oi":0,"ivRaw":12.17,"delta":0.503,"gamma":0.002,"optionHigh":101.27,"optionLow":80.6,"bid":80,"ask":81,"last":86.18,"theta":-2.26,"vega":5.813,"contractSymbol":"SPXW  260605C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-05","dte":14,"type":"call","volume":333,"oi":0,"ivRaw":12.08,"delta":0.491,"gamma":0.002,"optionHigh":96.01,"optionLow":79.66,"bid":77.1,"ask":78.1,"last":80.71,"theta":-2.248,"vega":5.812,"contractSymbol":"SPXW  260605C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-05","dte":14,"type":"call","volume":230,"oi":0,"ivRaw":13.739,"delta":0.484,"gamma":0.002,"optionHigh":90.3,"optionLow":75.57,"bid":74.2,"ask":75.3,"last":78.35,"theta":-2.604,"vega":5.809,"contractSymbol":"SPXW  260605C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-05","dte":14,"type":"call","volume":419,"oi":0,"ivRaw":13.67,"delta":0.474,"gamma":0.002,"optionHigh":89.14,"optionLow":74.64,"bid":71.5,"ask":72.5,"last":75.86,"theta":-2.592,"vega":5.801,"contractSymbol":"SPXW  260605C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-05","dte":14,"type":"call","volume":362,"oi":0,"ivRaw":13.582,"delta":0.463,"gamma":0.002,"optionHigh":88.8,"optionLow":71.72,"bid":68.7,"ask":69.7,"last":73.22,"theta":-2.574,"vega":5.79,"contractSymbol":"SPXW  260605C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-05","dte":14,"type":"call","volume":595,"oi":0,"ivRaw":13.52,"delta":0.453,"gamma":0.002,"optionHigh":86.37,"optionLow":68.7,"bid":66.1,"ask":67.1,"last":70.33,"theta":-2.56,"vega":5.774,"contractSymbol":"SPXW  260605C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-05","dte":14,"type":"call","volume":389,"oi":0,"ivRaw":13.441,"delta":0.443,"gamma":0.002,"optionHigh":83.1,"optionLow":65.77,"bid":63.5,"ask":64.4,"last":66.05,"theta":-2.54,"vega":5.754,"contractSymbol":"SPXW  260605C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-05","dte":14,"type":"call","volume":2146,"oi":0,"ivRaw":13.369,"delta":0.432,"gamma":0.002,"optionHigh":81,"optionLow":62.5,"bid":60.9,"ask":61.9,"last":65.1,"theta":-2.52,"vega":5.731,"contractSymbol":"SPXW  260605C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-05","dte":14,"type":"call","volume":73,"oi":0,"ivRaw":13.287,"delta":0.422,"gamma":0.002,"optionHigh":78,"optionLow":59.18,"bid":58.3,"ask":59.4,"last":61.28,"theta":-2.496,"vega":5.703,"contractSymbol":"SPXW  260605C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-05","dte":14,"type":"call","volume":550,"oi":0,"ivRaw":13.213,"delta":0.411,"gamma":0.002,"optionHigh":75.08,"optionLow":58.2,"bid":55.9,"ask":56.9,"last":60.45,"theta":-2.471,"vega":5.67,"contractSymbol":"SPXW  260605C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-05","dte":14,"type":"call","volume":23,"oi":0,"ivRaw":13.158,"delta":0.401,"gamma":0.002,"optionHigh":70.63,"optionLow":54.48,"bid":53.6,"ask":54.6,"last":56.95,"theta":-2.449,"vega":5.634,"contractSymbol":"SPXW  260605C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-05","dte":14,"type":"call","volume":241,"oi":0,"ivRaw":13.085,"delta":0.39,"gamma":0.002,"optionHigh":69,"optionLow":53.57,"bid":51.3,"ask":52.2,"last":54.27,"theta":-2.422,"vega":5.593,"contractSymbol":"SPXW  260605C07520000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-08","dte":17,"type":"call","volume":46,"oi":0,"ivRaw":12.445,"delta":0.58,"gamma":0.002,"optionHigh":132.63,"optionLow":111.94,"bid":111.5,"ask":112.6,"last":114.14,"theta":-1.976,"vega":6.277,"contractSymbol":"SPXW  260608C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-08","dte":17,"type":"call","volume":3,"oi":0,"ivRaw":12.37,"delta":0.57,"gamma":0.002,"optionHigh":128.58,"optionLow":122.26,"bid":108.1,"ask":109.3,"last":122.26,"theta":-1.979,"vega":6.306,"contractSymbol":"SPXW  260608C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-08","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":12.288,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":106,"last":104.32,"theta":-1.98,"vega":6.332,"contractSymbol":"SPXW  260608C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-08","dte":17,"type":"call","volume":39,"oi":0,"ivRaw":12.206,"delta":0.551,"gamma":0.002,"optionHigh":124.47,"optionLow":105.69,"bid":101.7,"ask":102.8,"last":105.69,"theta":-1.979,"vega":6.354,"contractSymbol":"SPXW  260608C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-08","dte":17,"type":"call","volume":60,"oi":0,"ivRaw":12.132,"delta":0.541,"gamma":0.002,"optionHigh":105.32,"optionLow":105.32,"bid":98.5,"ask":99.6,"last":105.32,"theta":-1.978,"vega":6.373,"contractSymbol":"SPXW  260608C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-08","dte":17,"type":"call","volume":43,"oi":0,"ivRaw":12.043,"delta":0.531,"gamma":0.002,"optionHigh":115.84,"optionLow":97.95,"bid":95.4,"ask":96.5,"last":99.52,"theta":-1.973,"vega":6.388,"contractSymbol":"SPXW  260608C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-08","dte":17,"type":"call","volume":6,"oi":0,"ivRaw":11.962,"delta":0.521,"gamma":0.002,"optionHigh":100.4,"optionLow":98.9,"bid":92.3,"ask":93.4,"last":100.1,"theta":-1.968,"vega":6.399,"contractSymbol":"SPXW  260608C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-08","dte":17,"type":"call","volume":50,"oi":0,"ivRaw":11.89,"delta":0.51,"gamma":0.002,"optionHigh":110.47,"optionLow":92.8,"bid":89.3,"ask":90.4,"last":93.5,"theta":-1.964,"vega":6.405,"contractSymbol":"SPXW  260608C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-08","dte":17,"type":"call","volume":5,"oi":0,"ivRaw":11.809,"delta":0.5,"gamma":0.002,"optionHigh":105.02,"optionLow":92.47,"bid":86.3,"ask":87.4,"last":103.63,"theta":-1.956,"vega":6.408,"contractSymbol":"SPXW  260608C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-08","dte":17,"type":"call","volume":6,"oi":0,"ivRaw":11.733,"delta":0.489,"gamma":0.002,"optionHigh":98.1,"optionLow":90.9,"bid":83.4,"ask":84.5,"last":98.1,"theta":-1.947,"vega":6.406,"contractSymbol":"SPXW  260608C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-08","dte":17,"type":"call","volume":148,"oi":0,"ivRaw":11.651,"delta":0.478,"gamma":0.002,"optionHigh":99.46,"optionLow":82.96,"bid":80.6,"ask":81.6,"last":84.89,"theta":-1.936,"vega":6.399,"contractSymbol":"SPXW  260608C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-08","dte":17,"type":"call","volume":333,"oi":0,"ivRaw":13.489,"delta":0.474,"gamma":0.002,"optionHigh":97.86,"optionLow":81.49,"bid":77.7,"ask":78.8,"last":83.8,"theta":-2.29,"vega":6.395,"contractSymbol":"SPXW  260608C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-08","dte":17,"type":"call","volume":71,"oi":0,"ivRaw":13.41,"delta":0.464,"gamma":0.002,"optionHigh":90.98,"optionLow":79.26,"bid":74.9,"ask":76,"last":83,"theta":-2.276,"vega":6.383,"contractSymbol":"SPXW  260608C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-08","dte":17,"type":"call","volume":314,"oi":0,"ivRaw":13.338,"delta":0.455,"gamma":0.002,"optionHigh":90.8,"optionLow":77.6,"bid":72.2,"ask":73.3,"last":78.03,"theta":-2.262,"vega":6.368,"contractSymbol":"SPXW  260608C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-08","dte":17,"type":"call","volume":131,"oi":0,"ivRaw":13.283,"delta":0.445,"gamma":0.002,"optionHigh":86.3,"optionLow":79.46,"bid":69.7,"ask":70.7,"last":79.83,"theta":-2.25,"vega":6.349,"contractSymbol":"SPXW  260608C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-08","dte":17,"type":"call","volume":965,"oi":0,"ivRaw":13.211,"delta":0.436,"gamma":0.002,"optionHigh":86.39,"optionLow":69.3,"bid":67.1,"ask":68.1,"last":69.3,"theta":-2.233,"vega":6.326,"contractSymbol":"SPXW  260608C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-08","dte":17,"type":"call","volume":41,"oi":0,"ivRaw":13.148,"delta":0.426,"gamma":0.002,"optionHigh":81.9,"optionLow":68.7,"bid":64.6,"ask":65.6,"last":68.7,"theta":-2.217,"vega":6.299,"contractSymbol":"SPXW  260608C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-08","dte":17,"type":"call","volume":107,"oi":0,"ivRaw":13.077,"delta":0.416,"gamma":0.002,"optionHigh":80.6,"optionLow":64.5,"bid":62.1,"ask":63.1,"last":67.9,"theta":-2.197,"vega":6.269,"contractSymbol":"SPXW  260608C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-08","dte":17,"type":"call","volume":50,"oi":0,"ivRaw":12.94,"delta":0.397,"gamma":0.002,"optionHigh":75.36,"optionLow":59.8,"bid":57.3,"ask":58.3,"last":61.45,"theta":-2.154,"vega":6.195,"contractSymbol":"SPXW  260608C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-08","dte":17,"type":"call","volume":62,"oi":0,"ivRaw":12.882,"delta":0.387,"gamma":0.002,"optionHigh":69.96,"optionLow":57.4,"bid":55,"ask":56,"last":57.4,"theta":-2.134,"vega":6.153,"contractSymbol":"SPXW  260608C07525000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-09","dte":18,"type":"call","volume":5,"oi":0,"ivRaw":12.611,"delta":0.577,"gamma":0.002,"optionHigh":121.4,"optionLow":121.4,"bid":115.5,"ask":116.7,"last":121.4,"theta":-1.96,"vega":6.47,"contractSymbol":"SPXW  260609C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":12.535,"delta":0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.2,"ask":113.4,"last":112.34,"theta":-1.962,"vega":6.497,"contractSymbol":"SPXW  260609C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":12.453,"delta":0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":110.1,"last":0,"theta":-1.962,"vega":6.522,"contractSymbol":"SPXW  260609C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-09","dte":18,"type":"call","volume":3,"oi":0,"ivRaw":12.379,"delta":0.549,"gamma":0.002,"optionHigh":120.89,"optionLow":120.89,"bid":105.7,"ask":106.9,"last":120.89,"theta":-1.961,"vega":6.543,"contractSymbol":"SPXW  260609C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-09","dte":18,"type":"call","volume":4,"oi":0,"ivRaw":12.298,"delta":0.539,"gamma":0.002,"optionHigh":119,"optionLow":117.33,"bid":102.5,"ask":103.7,"last":117.33,"theta":-1.959,"vega":6.561,"contractSymbol":"SPXW  260609C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-09","dte":18,"type":"call","volume":31,"oi":0,"ivRaw":12.218,"delta":0.53,"gamma":0.002,"optionHigh":114.95,"optionLow":112.9,"bid":99.4,"ask":100.6,"last":112.9,"theta":-1.955,"vega":6.575,"contractSymbol":"SPXW  260609C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":12.138,"delta":0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":97.5,"last":71.32,"theta":-1.95,"vega":6.586,"contractSymbol":"SPXW  260609C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-09","dte":18,"type":"call","volume":11,"oi":0,"ivRaw":12.06,"delta":0.51,"gamma":0.002,"optionHigh":111.47,"optionLow":103.12,"bid":93.3,"ask":94.5,"last":111.47,"theta":-1.944,"vega":6.592,"contractSymbol":"SPXW  260609C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-09","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.989,"delta":0.5,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":91.5,"last":0,"theta":-1.938,"vega":6.594,"contractSymbol":"SPXW  260609C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-09","dte":18,"type":"call","volume":2,"oi":0,"ivRaw":11.907,"delta":0.49,"gamma":0.002,"optionHigh":95.7,"optionLow":91.35,"bid":87.4,"ask":88.5,"last":95.7,"theta":-1.928,"vega":6.593,"contractSymbol":"SPXW  260609C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-09","dte":18,"type":"call","volume":45,"oi":0,"ivRaw":11.827,"delta":0.48,"gamma":0.002,"optionHigh":97.82,"optionLow":85.8,"bid":84.5,"ask":85.7,"last":97.82,"theta":-1.917,"vega":6.586,"contractSymbol":"SPXW  260609C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-09","dte":18,"type":"call","volume":48,"oi":0,"ivRaw":13.724,"delta":0.475,"gamma":0.002,"optionHigh":89.4,"optionLow":85.64,"bid":81.7,"ask":82.8,"last":85.64,"theta":-2.271,"vega":6.582,"contractSymbol":"SPXW  260609C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-09","dte":18,"type":"call","volume":13,"oi":0,"ivRaw":13.655,"delta":0.466,"gamma":0.002,"optionHigh":91.75,"optionLow":87,"bid":78.9,"ask":80.1,"last":87.2,"theta":-2.26,"vega":6.572,"contractSymbol":"SPXW  260609C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-09","dte":18,"type":"call","volume":87,"oi":0,"ivRaw":13.579,"delta":0.457,"gamma":0.002,"optionHigh":96.2,"optionLow":79.6,"bid":76.2,"ask":77.3,"last":79.6,"theta":-2.246,"vega":6.557,"contractSymbol":"SPXW  260609C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-09","dte":18,"type":"call","volume":10,"oi":0,"ivRaw":13.512,"delta":0.448,"gamma":0.002,"optionHigh":86.7,"optionLow":81,"bid":73.5,"ask":74.7,"last":81,"theta":-2.232,"vega":6.54,"contractSymbol":"SPXW  260609C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-09","dte":18,"type":"call","volume":42,"oi":0,"ivRaw":13.437,"delta":0.439,"gamma":0.002,"optionHigh":88.43,"optionLow":74.84,"bid":70.9,"ask":72,"last":75.05,"theta":-2.215,"vega":6.518,"contractSymbol":"SPXW  260609C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-09","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":13.377,"delta":0.43,"gamma":0.002,"optionHigh":74.95,"optionLow":74.95,"bid":68.4,"ask":69.5,"last":74.95,"theta":-2.2,"vega":6.493,"contractSymbol":"SPXW  260609C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-09","dte":18,"type":"call","volume":24,"oi":0,"ivRaw":13.311,"delta":0.42,"gamma":0.002,"optionHigh":82.83,"optionLow":73.73,"bid":65.9,"ask":67,"last":77.6,"theta":-2.183,"vega":6.465,"contractSymbol":"SPXW  260609C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-09","dte":18,"type":"call","volume":9,"oi":0,"ivRaw":13.171,"delta":0.402,"gamma":0.002,"optionHigh":75.15,"optionLow":65,"bid":61,"ask":62.1,"last":73.05,"theta":-2.142,"vega":6.396,"contractSymbol":"SPXW  260609C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-09","dte":18,"type":"call","volume":15,"oi":0,"ivRaw":13.116,"delta":0.392,"gamma":0.002,"optionHigh":71.82,"optionLow":65,"bid":58.7,"ask":59.8,"last":65,"theta":-2.123,"vega":6.356,"contractSymbol":"SPXW  260609C07525000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-10","dte":19,"type":"call","volume":19,"oi":0,"ivRaw":12.937,"delta":0.573,"gamma":0.002,"optionHigh":127.3,"optionLow":127.3,"bid":120.6,"ask":121.8,"last":127.3,"theta":-1.977,"vega":6.659,"contractSymbol":"SPXW  260610C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-10","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.861,"delta":0.565,"gamma":0.002,"optionHigh":125.94,"optionLow":120.7,"bid":117.3,"ask":118.5,"last":125.94,"theta":-1.978,"vega":6.685,"contractSymbol":"SPXW  260610C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.778,"delta":0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.1,"ask":115.3,"last":107.24,"theta":-1.976,"vega":6.708,"contractSymbol":"SPXW  260610C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.704,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.9,"ask":112.1,"last":102.83,"theta":-1.975,"vega":6.728,"contractSymbol":"SPXW  260610C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.624,"delta":0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.7,"ask":108.9,"last":99.78,"theta":-1.971,"vega":6.744,"contractSymbol":"SPXW  260610C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-10","dte":19,"type":"call","volume":79,"oi":0,"ivRaw":12.551,"delta":0.529,"gamma":0.002,"optionHigh":126.9,"optionLow":110.5,"bid":104.6,"ask":105.8,"last":118.13,"theta":-1.968,"vega":6.758,"contractSymbol":"SPXW  260610C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-10","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.472,"delta":0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.5,"ask":102.7,"last":100.2,"theta":-1.963,"vega":6.767,"contractSymbol":"SPXW  260610C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-10","dte":19,"type":"call","volume":6,"oi":0,"ivRaw":12.397,"delta":0.51,"gamma":0.002,"optionHigh":111.22,"optionLow":111.22,"bid":98.5,"ask":99.6,"last":111.22,"theta":-1.958,"vega":6.773,"contractSymbol":"SPXW  260610C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-10","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":12.312,"delta":0.5,"gamma":0.002,"optionHigh":103.67,"optionLow":102.48,"bid":95.4,"ask":96.7,"last":103.67,"theta":-1.949,"vega":6.776,"contractSymbol":"SPXW  260610C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-10","dte":19,"type":"call","volume":10,"oi":0,"ivRaw":12.239,"delta":0.491,"gamma":0.002,"optionHigh":110.02,"optionLow":101.98,"bid":92.5,"ask":93.7,"last":110.02,"theta":-1.94,"vega":6.774,"contractSymbol":"SPXW  260610C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-10","dte":19,"type":"call","volume":6,"oi":0,"ivRaw":12.162,"delta":0.481,"gamma":0.002,"optionHigh":94.1,"optionLow":94,"bid":89.6,"ask":90.8,"last":94,"theta":-1.93,"vega":6.769,"contractSymbol":"SPXW  260610C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-10","dte":19,"type":"call","volume":20,"oi":0,"ivRaw":14.123,"delta":0.477,"gamma":0.002,"optionHigh":102.51,"optionLow":90.4,"bid":86.8,"ask":88,"last":94,"theta":-2.286,"vega":6.765,"contractSymbol":"SPXW  260610C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-10","dte":19,"type":"call","volume":256,"oi":0,"ivRaw":14.05,"delta":0.468,"gamma":0.002,"optionHigh":99.61,"optionLow":91.88,"bid":84,"ask":85.2,"last":91.88,"theta":-2.274,"vega":6.756,"contractSymbol":"SPXW  260610C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-10","dte":19,"type":"call","volume":110,"oi":0,"ivRaw":13.97,"delta":0.46,"gamma":0.002,"optionHigh":96.72,"optionLow":86.7,"bid":81.2,"ask":82.4,"last":86.7,"theta":-2.26,"vega":6.743,"contractSymbol":"SPXW  260610C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-10","dte":19,"type":"call","volume":85,"oi":0,"ivRaw":13.913,"delta":0.451,"gamma":0.002,"optionHigh":93.7,"optionLow":86.41,"bid":78.6,"ask":79.8,"last":86.41,"theta":-2.248,"vega":6.727,"contractSymbol":"SPXW  260610C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-10","dte":19,"type":"call","volume":59,"oi":0,"ivRaw":13.835,"delta":0.443,"gamma":0.002,"optionHigh":94.1,"optionLow":79.49,"bid":75.9,"ask":77.1,"last":80.1,"theta":-2.232,"vega":6.707,"contractSymbol":"SPXW  260610C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-10","dte":19,"type":"call","volume":23,"oi":0,"ivRaw":13.765,"delta":0.434,"gamma":0.002,"optionHigh":85.6,"optionLow":81.1,"bid":73.3,"ask":74.5,"last":85.6,"theta":-2.216,"vega":6.684,"contractSymbol":"SPXW  260610C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-10","dte":19,"type":"call","volume":17,"oi":0,"ivRaw":13.703,"delta":0.425,"gamma":0.002,"optionHigh":84.7,"optionLow":75.08,"bid":70.8,"ask":72,"last":75.08,"theta":-2.2,"vega":6.658,"contractSymbol":"SPXW  260610C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-10","dte":19,"type":"call","volume":20,"oi":0,"ivRaw":13.577,"delta":0.408,"gamma":0.002,"optionHigh":81.02,"optionLow":75.87,"bid":65.9,"ask":67.1,"last":76.88,"theta":-2.165,"vega":6.596,"contractSymbol":"SPXW  260610C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-10","dte":19,"type":"call","volume":35,"oi":0,"ivRaw":13.506,"delta":0.399,"gamma":0.002,"optionHigh":67.76,"optionLow":66.81,"bid":63.5,"ask":64.7,"last":67.04,"theta":-2.143,"vega":6.559,"contractSymbol":"SPXW  260610C07525000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-11","dte":20,"type":"call","volume":2,"oi":0,"ivRaw":13.084,"delta":0.571,"gamma":0.002,"optionHigh":137.6,"optionLow":137.6,"bid":124.7,"ask":125.9,"last":137.6,"theta":-1.966,"vega":6.839,"contractSymbol":"SPXW  260611C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-11","dte":20,"type":"call","volume":2,"oi":0,"ivRaw":13.008,"delta":0.563,"gamma":0.002,"optionHigh":130.86,"optionLow":130.86,"bid":121.4,"ask":122.6,"last":130.86,"theta":-1.966,"vega":6.864,"contractSymbol":"SPXW  260611C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.933,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":119.4,"last":0,"theta":-1.965,"vega":6.886,"contractSymbol":"SPXW  260611C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-11","dte":20,"type":"call","volume":5,"oi":0,"ivRaw":12.86,"delta":0.546,"gamma":0.002,"optionHigh":130.81,"optionLow":127.84,"bid":114.9,"ask":116.2,"last":127.84,"theta":-1.963,"vega":6.905,"contractSymbol":"SPXW  260611C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.78,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":113,"last":0,"theta":-1.959,"vega":6.922,"contractSymbol":"SPXW  260611C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-11","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":12.702,"delta":0.528,"gamma":0.002,"optionHigh":129,"optionLow":121.15,"bid":108.6,"ask":109.9,"last":123.28,"theta":-1.955,"vega":6.934,"contractSymbol":"SPXW  260611C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.624,"delta":0.519,"gamma":0.002,"optionHigh":108.55,"optionLow":108.55,"bid":105.5,"ask":106.8,"last":108.55,"theta":-1.949,"vega":6.944,"contractSymbol":"SPXW  260611C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-11","dte":20,"type":"call","volume":9,"oi":0,"ivRaw":12.551,"delta":0.51,"gamma":0.002,"optionHigh":124.3,"optionLow":119.13,"bid":102.5,"ask":103.7,"last":124.3,"theta":-1.944,"vega":6.95,"contractSymbol":"SPXW  260611C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-11","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.475,"delta":0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100.7,"last":0,"theta":-1.936,"vega":6.953,"contractSymbol":"SPXW  260611C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.397,"delta":0.492,"gamma":0.002,"optionHigh":101.58,"optionLow":101.58,"bid":96.6,"ask":97.8,"last":101.58,"theta":-1.927,"vega":6.952,"contractSymbol":"SPXW  260611C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-11","dte":20,"type":"call","volume":168,"oi":0,"ivRaw":12.323,"delta":0.482,"gamma":0.002,"optionHigh":109.66,"optionLow":95.96,"bid":93.6,"ask":94.9,"last":99.5,"theta":-1.917,"vega":6.947,"contractSymbol":"SPXW  260611C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-11","dte":20,"type":"call","volume":48,"oi":0,"ivRaw":14.331,"delta":0.479,"gamma":0.002,"optionHigh":98.3,"optionLow":96.5,"bid":90.8,"ask":92,"last":96.6,"theta":-2.272,"vega":6.943,"contractSymbol":"SPXW  260611C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-11","dte":20,"type":"call","volume":63,"oi":0,"ivRaw":14.261,"delta":0.47,"gamma":0.002,"optionHigh":104.43,"optionLow":94,"bid":88,"ask":89.2,"last":94,"theta":-2.261,"vega":6.934,"contractSymbol":"SPXW  260611C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-11","dte":20,"type":"call","volume":29,"oi":0,"ivRaw":14.192,"delta":0.462,"gamma":0.002,"optionHigh":100.1,"optionLow":96.2,"bid":85.2,"ask":86.5,"last":97.8,"theta":-2.249,"vega":6.923,"contractSymbol":"SPXW  260611C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-11","dte":20,"type":"call","volume":62,"oi":0,"ivRaw":14.124,"delta":0.454,"gamma":0.002,"optionHigh":100.9,"optionLow":94.2,"bid":82.5,"ask":83.8,"last":100.9,"theta":-2.236,"vega":6.908,"contractSymbol":"SPXW  260611C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-11","dte":20,"type":"call","volume":28,"oi":0,"ivRaw":14.056,"delta":0.446,"gamma":0.002,"optionHigh":97.12,"optionLow":85.95,"bid":79.9,"ask":81.1,"last":85.95,"theta":-2.222,"vega":6.89,"contractSymbol":"SPXW  260611C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-11","dte":20,"type":"call","volume":7,"oi":0,"ivRaw":13.99,"delta":0.437,"gamma":0.002,"optionHigh":89.62,"optionLow":88.2,"bid":77.3,"ask":78.5,"last":89.62,"theta":-2.207,"vega":6.868,"contractSymbol":"SPXW  260611C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":13.918,"delta":0.429,"gamma":0.002,"optionHigh":86.88,"optionLow":86.88,"bid":74.7,"ask":75.9,"last":86.88,"theta":-2.191,"vega":6.844,"contractSymbol":"SPXW  260611C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-11","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":13.789,"delta":0.412,"gamma":0.002,"optionHigh":73.48,"optionLow":73.48,"bid":69.7,"ask":71,"last":73.48,"theta":-2.156,"vega":6.785,"contractSymbol":"SPXW  260611C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-11","dte":20,"type":"call","volume":85,"oi":0,"ivRaw":13.729,"delta":0.403,"gamma":0.002,"optionHigh":83.7,"optionLow":72.95,"bid":67.3,"ask":68.6,"last":72.95,"theta":-2.138,"vega":6.751,"contractSymbol":"SPXW  260611C07525000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-12","dte":21,"type":"call","volume":164,"oi":0,"ivRaw":13.227,"delta":0.572,"gamma":0.002,"optionHigh":153.34,"optionLow":132.4,"bid":129.4,"ask":130.7,"last":133.2,"theta":-1.991,"vega":7.008,"contractSymbol":"SPXW  260612C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-12","dte":21,"type":"call","volume":46,"oi":0,"ivRaw":13.153,"delta":0.564,"gamma":0.002,"optionHigh":147.3,"optionLow":131.6,"bid":126.1,"ask":127.4,"last":134,"theta":-1.991,"vega":7.033,"contractSymbol":"SPXW  260612C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-12","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":13.074,"delta":0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.9,"ask":124.1,"last":114.95,"theta":-1.988,"vega":7.056,"contractSymbol":"SPXW  260612C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-12","dte":21,"type":"call","volume":34,"oi":0,"ivRaw":12.996,"delta":0.547,"gamma":0.002,"optionHigh":137.9,"optionLow":124.68,"bid":119.6,"ask":120.9,"last":128.07,"theta":-1.984,"vega":7.075,"contractSymbol":"SPXW  260612C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-12","dte":21,"type":"call","volume":20,"oi":0,"ivRaw":12.919,"delta":0.539,"gamma":0.002,"optionHigh":135,"optionLow":121.33,"bid":116.5,"ask":117.7,"last":121.79,"theta":-1.98,"vega":7.091,"contractSymbol":"SPXW  260612C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-12","dte":21,"type":"call","volume":198,"oi":0,"ivRaw":12.85,"delta":0.53,"gamma":0.002,"optionHigh":132.27,"optionLow":114.95,"bid":113.3,"ask":114.6,"last":117.7,"theta":-1.977,"vega":7.105,"contractSymbol":"SPXW  260612C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-12","dte":21,"type":"call","volume":91,"oi":0,"ivRaw":12.769,"delta":0.522,"gamma":0.002,"optionHigh":116.4,"optionLow":114.55,"bid":110.2,"ask":111.5,"last":114.55,"theta":-1.97,"vega":7.115,"contractSymbol":"SPXW  260612C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-12","dte":21,"type":"call","volume":49,"oi":0,"ivRaw":12.698,"delta":0.513,"gamma":0.002,"optionHigh":124.38,"optionLow":111.35,"bid":107.2,"ask":108.4,"last":111.35,"theta":-1.964,"vega":7.122,"contractSymbol":"SPXW  260612C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-12","dte":21,"type":"call","volume":7,"oi":0,"ivRaw":12.627,"delta":0.504,"gamma":0.002,"optionHigh":125.7,"optionLow":107.78,"bid":104.1,"ask":105.4,"last":108.83,"theta":-1.957,"vega":7.126,"contractSymbol":"SPXW  260612C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-12","dte":21,"type":"call","volume":15,"oi":0,"ivRaw":12.545,"delta":0.495,"gamma":0.002,"optionHigh":121.68,"optionLow":104.8,"bid":101.2,"ask":102.4,"last":104.8,"theta":-1.947,"vega":7.126,"contractSymbol":"SPXW  260612C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-12","dte":21,"type":"call","volume":1067,"oi":0,"ivRaw":12.468,"delta":0.486,"gamma":0.002,"optionHigh":119.02,"optionLow":101.48,"bid":98.3,"ask":99.5,"last":102.49,"theta":-1.936,"vega":7.123,"contractSymbol":"SPXW  260612C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-12","dte":21,"type":"call","volume":33,"oi":0,"ivRaw":14.524,"delta":0.482,"gamma":0.002,"optionHigh":110.75,"optionLow":98.3,"bid":95.4,"ask":96.6,"last":99.19,"theta":-2.291,"vega":7.12,"contractSymbol":"SPXW  260612C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-12","dte":21,"type":"call","volume":83,"oi":0,"ivRaw":14.458,"delta":0.474,"gamma":0.002,"optionHigh":109.2,"optionLow":98.8,"bid":92.6,"ask":93.8,"last":100.4,"theta":-2.281,"vega":7.113,"contractSymbol":"SPXW  260612C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-12","dte":21,"type":"call","volume":216,"oi":0,"ivRaw":14.386,"delta":0.467,"gamma":0.002,"optionHigh":109.52,"optionLow":92.64,"bid":89.8,"ask":91,"last":97.01,"theta":-2.268,"vega":7.103,"contractSymbol":"SPXW  260612C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-12","dte":21,"type":"call","volume":213,"oi":0,"ivRaw":14.323,"delta":0.459,"gamma":0.002,"optionHigh":107.3,"optionLow":96.4,"bid":87.1,"ask":88.3,"last":101,"theta":-2.256,"vega":7.089,"contractSymbol":"SPXW  260612C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-12","dte":21,"type":"call","volume":423,"oi":0,"ivRaw":14.253,"delta":0.451,"gamma":0.002,"optionHigh":105,"optionLow":86.45,"bid":84.4,"ask":85.6,"last":88.17,"theta":-2.242,"vega":7.073,"contractSymbol":"SPXW  260612C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-12","dte":21,"type":"call","volume":18,"oi":0,"ivRaw":14.192,"delta":0.443,"gamma":0.002,"optionHigh":99.2,"optionLow":86.8,"bid":81.8,"ask":83,"last":86.8,"theta":-2.228,"vega":7.054,"contractSymbol":"SPXW  260612C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-12","dte":21,"type":"call","volume":84,"oi":0,"ivRaw":14.125,"delta":0.435,"gamma":0.002,"optionHigh":98.12,"optionLow":84.5,"bid":79.2,"ask":80.4,"last":86.4,"theta":-2.213,"vega":7.032,"contractSymbol":"SPXW  260612C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-12","dte":21,"type":"call","volume":1007,"oi":0,"ivRaw":14.059,"delta":0.426,"gamma":0.002,"optionHigh":95.77,"optionLow":79.88,"bid":76.6,"ask":77.9,"last":91.99,"theta":-2.196,"vega":7.007,"contractSymbol":"SPXW  260612C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-12","dte":21,"type":"call","volume":96,"oi":0,"ivRaw":13.994,"delta":0.418,"gamma":0.002,"optionHigh":92.95,"optionLow":78.55,"bid":74.1,"ask":75.4,"last":78.55,"theta":-2.179,"vega":6.978,"contractSymbol":"SPXW  260612C07520000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-15","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":13.388,"delta":0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.8,"ask":159.1,"last":136.47,"theta":-1.753,"vega":7.285,"contractSymbol":"SPXW  260615C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-15","dte":24,"type":"call","volume":49,"oi":0,"ivRaw":13.232,"delta":0.602,"gamma":0.002,"optionHigh":170.82,"optionLow":154.3,"bid":150.8,"ask":152.1,"last":154.3,"theta":-1.758,"vega":7.36,"contractSymbol":"SPXW  260615C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-15","dte":24,"type":"call","volume":24,"oi":0,"ivRaw":13.087,"delta":0.588,"gamma":0.002,"optionHigh":158.95,"optionLow":148.18,"bid":143.9,"ask":145.2,"last":153.07,"theta":-1.762,"vega":7.428,"contractSymbol":"SPXW  260615C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-15","dte":24,"type":"call","volume":14,"oi":0,"ivRaw":12.945,"delta":0.573,"gamma":0.002,"optionHigh":153.06,"optionLow":149.64,"bid":137.1,"ask":138.5,"last":149.9,"theta":-1.763,"vega":7.487,"contractSymbol":"SPXW  260615C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-15","dte":24,"type":"call","volume":21,"oi":0,"ivRaw":12.869,"delta":0.565,"gamma":0.002,"optionHigh":152.36,"optionLow":149.24,"bid":133.8,"ask":135.1,"last":149.24,"theta":-1.762,"vega":7.513,"contractSymbol":"SPXW  260615C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-15","dte":24,"type":"call","volume":36,"oi":0,"ivRaw":12.796,"delta":0.557,"gamma":0.002,"optionHigh":150.9,"optionLow":139.54,"bid":130.5,"ask":131.8,"last":143,"theta":-1.761,"vega":7.537,"contractSymbol":"SPXW  260615C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-15","dte":24,"type":"call","volume":26,"oi":0,"ivRaw":12.653,"delta":0.541,"gamma":0.002,"optionHigh":142.7,"optionLow":137.12,"bid":124.1,"ask":125.4,"last":137.12,"theta":-1.757,"vega":7.575,"contractSymbol":"SPXW  260615C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-15","dte":24,"type":"call","volume":46,"oi":0,"ivRaw":12.503,"delta":0.525,"gamma":0.002,"optionHigh":138.22,"optionLow":121.38,"bid":117.7,"ask":119.1,"last":121.38,"theta":-1.748,"vega":7.602,"contractSymbol":"SPXW  260615C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-15","dte":24,"type":"call","volume":42,"oi":0,"ivRaw":12.361,"delta":0.508,"gamma":0.002,"optionHigh":128.2,"optionLow":115.9,"bid":111.6,"ask":113,"last":119.61,"theta":-1.738,"vega":7.616,"contractSymbol":"SPXW  260615C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-15","dte":24,"type":"call","volume":12,"oi":0,"ivRaw":12.211,"delta":0.491,"gamma":0.002,"optionHigh":121.5,"optionLow":112.93,"bid":105.7,"ask":107,"last":117.9,"theta":-1.722,"vega":7.616,"contractSymbol":"SPXW  260615C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-15","dte":24,"type":"call","volume":76,"oi":0,"ivRaw":12.136,"delta":0.483,"gamma":0.002,"optionHigh":123.32,"optionLow":107.31,"bid":102.7,"ask":104.1,"last":107.31,"theta":-1.713,"vega":7.611,"contractSymbol":"SPXW  260615C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-15","dte":24,"type":"call","volume":38,"oi":0,"ivRaw":14.35,"delta":0.48,"gamma":0.001,"optionHigh":116.85,"optionLow":106.1,"bid":99.9,"ask":101.2,"last":106.3,"theta":-2.07,"vega":7.609,"contractSymbol":"SPXW  260615C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-15","dte":24,"type":"call","volume":203,"oi":0,"ivRaw":14.217,"delta":0.465,"gamma":0.001,"optionHigh":113.92,"optionLow":97.19,"bid":94.3,"ask":95.6,"last":97.57,"theta":-2.05,"vega":7.59,"contractSymbol":"SPXW  260615C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-15","dte":24,"type":"call","volume":187,"oi":0,"ivRaw":14.084,"delta":0.45,"gamma":0.001,"optionHigh":107.13,"optionLow":90.15,"bid":88.8,"ask":90.2,"last":92.67,"theta":-2.027,"vega":7.559,"contractSymbol":"SPXW  260615C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-15","dte":24,"type":"call","volume":42,"oi":0,"ivRaw":13.956,"delta":0.435,"gamma":0.001,"optionHigh":100.92,"optionLow":86.68,"bid":83.6,"ask":84.9,"last":86.68,"theta":-2.001,"vega":7.517,"contractSymbol":"SPXW  260615C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-15","dte":24,"type":"call","volume":28,"oi":0,"ivRaw":13.834,"delta":0.419,"gamma":0.001,"optionHigh":95.17,"optionLow":83.93,"bid":78.5,"ask":79.9,"last":83.93,"theta":-1.974,"vega":7.464,"contractSymbol":"SPXW  260615C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-15","dte":24,"type":"call","volume":143,"oi":0,"ivRaw":13.774,"delta":0.411,"gamma":0.001,"optionHigh":92.8,"optionLow":77.6,"bid":76.1,"ask":77.4,"last":78.86,"theta":-1.959,"vega":7.432,"contractSymbol":"SPXW  260615C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-15","dte":24,"type":"call","volume":25,"oi":0,"ivRaw":13.718,"delta":0.404,"gamma":0.001,"optionHigh":88.72,"optionLow":86.31,"bid":73.7,"ask":75,"last":86.31,"theta":-1.944,"vega":7.398,"contractSymbol":"SPXW  260615C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-15","dte":24,"type":"call","volume":38,"oi":0,"ivRaw":13.602,"delta":0.388,"gamma":0.001,"optionHigh":87.16,"optionLow":81.01,"bid":69,"ask":70.3,"last":81.01,"theta":-1.911,"vega":7.32,"contractSymbol":"SPXW  260615C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-15","dte":24,"type":"call","volume":197,"oi":0,"ivRaw":13.489,"delta":0.373,"gamma":0.001,"optionHigh":80.66,"optionLow":68.06,"bid":64.5,"ask":65.8,"last":68.06,"theta":-1.875,"vega":7.229,"contractSymbol":"SPXW  260615C07550000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-16","dte":25,"type":"call","volume":2,"oi":0,"ivRaw":13.471,"delta":0.614,"gamma":0.001,"optionHigh":162.54,"optionLow":162.54,"bid":161.2,"ask":162.5,"last":162.54,"theta":-1.739,"vega":7.451,"contractSymbol":"SPXW  260616C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-16","dte":25,"type":"call","volume":30,"oi":0,"ivRaw":13.318,"delta":0.6,"gamma":0.001,"optionHigh":173.5,"optionLow":168.91,"bid":154.1,"ask":155.5,"last":171.17,"theta":-1.743,"vega":7.525,"contractSymbol":"SPXW  260616C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-16","dte":25,"type":"call","volume":4,"oi":0,"ivRaw":13.174,"delta":0.586,"gamma":0.002,"optionHigh":161.96,"optionLow":158.19,"bid":147.2,"ask":148.6,"last":158.19,"theta":-1.746,"vega":7.591,"contractSymbol":"SPXW  260616C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-16","dte":25,"type":"call","volume":4,"oi":0,"ivRaw":13.031,"delta":0.571,"gamma":0.002,"optionHigh":157.33,"optionLow":154.7,"bid":140.5,"ask":141.9,"last":154.7,"theta":-1.746,"vega":7.648,"contractSymbol":"SPXW  260616C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-16","dte":25,"type":"call","volume":2,"oi":0,"ivRaw":12.956,"delta":0.564,"gamma":0.002,"optionHigh":153.93,"optionLow":142.37,"bid":137.2,"ask":138.5,"last":142.37,"theta":-1.745,"vega":7.674,"contractSymbol":"SPXW  260616C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":12.889,"delta":0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.9,"ask":135.3,"last":127.51,"theta":-1.744,"vega":7.696,"contractSymbol":"SPXW  260616C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-16","dte":25,"type":"call","volume":10,"oi":0,"ivRaw":12.741,"delta":0.54,"gamma":0.002,"optionHigh":140.32,"optionLow":139.39,"bid":127.3,"ask":128.8,"last":139.39,"theta":-1.739,"vega":7.733,"contractSymbol":"SPXW  260616C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-16","dte":25,"type":"call","volume":419,"oi":0,"ivRaw":12.599,"delta":0.525,"gamma":0.002,"optionHigh":140,"optionLow":126.1,"bid":121,"ask":122.5,"last":126.1,"theta":-1.731,"vega":7.759,"contractSymbol":"SPXW  260616C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-16","dte":25,"type":"call","volume":6,"oi":0,"ivRaw":12.453,"delta":0.508,"gamma":0.002,"optionHigh":130.4,"optionLow":129.62,"bid":115,"ask":116.4,"last":129.62,"theta":-1.72,"vega":7.773,"contractSymbol":"SPXW  260616C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-16","dte":25,"type":"call","volume":9,"oi":0,"ivRaw":12.306,"delta":0.492,"gamma":0.002,"optionHigh":131.6,"optionLow":112.4,"bid":109,"ask":110.4,"last":122.25,"theta":-1.705,"vega":7.774,"contractSymbol":"SPXW  260616C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-16","dte":25,"type":"call","volume":13,"oi":0,"ivRaw":12.239,"delta":0.483,"gamma":0.002,"optionHigh":119.15,"optionLow":110.6,"bid":106.1,"ask":107.5,"last":111.5,"theta":-1.697,"vega":7.769,"contractSymbol":"SPXW  260616C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":0,"ivRaw":14.495,"delta":0.481,"gamma":0.001,"optionHigh":110.1,"optionLow":109.68,"bid":103.2,"ask":104.6,"last":109.68,"theta":-2.053,"vega":7.767,"contractSymbol":"SPXW  260616C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-16","dte":25,"type":"call","volume":53,"oi":0,"ivRaw":14.366,"delta":0.466,"gamma":0.001,"optionHigh":110.7,"optionLow":102.01,"bid":97.6,"ask":99,"last":102.23,"theta":-2.034,"vega":7.749,"contractSymbol":"SPXW  260616C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-16","dte":25,"type":"call","volume":250,"oi":0,"ivRaw":14.237,"delta":0.452,"gamma":0.001,"optionHigh":114.3,"optionLow":95.68,"bid":92.2,"ask":93.5,"last":96.55,"theta":-2.012,"vega":7.72,"contractSymbol":"SPXW  260616C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-16","dte":25,"type":"call","volume":19,"oi":0,"ivRaw":14.107,"delta":0.437,"gamma":0.001,"optionHigh":112,"optionLow":98.75,"bid":86.9,"ask":88.2,"last":105.9,"theta":-1.987,"vega":7.68,"contractSymbol":"SPXW  260616C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-16","dte":25,"type":"call","volume":7,"oi":0,"ivRaw":13.99,"delta":0.422,"gamma":0.001,"optionHigh":94.96,"optionLow":93.45,"bid":81.8,"ask":83.2,"last":93.45,"theta":-1.962,"vega":7.629,"contractSymbol":"SPXW  260616C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-16","dte":25,"type":"call","volume":9,"oi":0,"ivRaw":13.927,"delta":0.414,"gamma":0.001,"optionHigh":97.09,"optionLow":83.16,"bid":79.3,"ask":80.7,"last":83.16,"theta":-1.947,"vega":7.599,"contractSymbol":"SPXW  260616C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-16","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":13.868,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.9,"ask":78.2,"last":69.63,"theta":-1.932,"vega":7.566,"contractSymbol":"SPXW  260616C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-16","dte":25,"type":"call","volume":5,"oi":0,"ivRaw":13.758,"delta":0.392,"gamma":0.001,"optionHigh":83.65,"optionLow":76.58,"bid":72.2,"ask":73.5,"last":76.58,"theta":-1.902,"vega":7.491,"contractSymbol":"SPXW  260616C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-16","dte":25,"type":"call","volume":25,"oi":0,"ivRaw":13.645,"delta":0.377,"gamma":0.001,"optionHigh":79.28,"optionLow":76.68,"bid":67.6,"ask":69,"last":76.68,"theta":-1.867,"vega":7.405,"contractSymbol":"SPXW  260616C07550000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.817,"delta":0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.3,"ask":167.8,"last":129.57,"theta":-1.765,"vega":7.625,"contractSymbol":"SPXW  260617C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-17","dte":26,"type":"call","volume":22,"oi":0,"ivRaw":13.672,"delta":0.596,"gamma":0.001,"optionHigh":175.69,"optionLow":163.8,"bid":159.5,"ask":160.8,"last":165.2,"theta":-1.769,"vega":7.695,"contractSymbol":"SPXW  260617C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.525,"delta":0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.6,"ask":154,"last":121.1,"theta":-1.77,"vega":7.757,"contractSymbol":"SPXW  260617C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":13.393,"delta":0.568,"gamma":0.001,"optionHigh":162.05,"optionLow":162.05,"bid":145.9,"ask":147.3,"last":162.05,"theta":-1.771,"vega":7.811,"contractSymbol":"SPXW  260617C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":13.317,"delta":0.561,"gamma":0.001,"optionHigh":158.65,"optionLow":158.65,"bid":142.6,"ask":144,"last":158.65,"theta":-1.769,"vega":7.834,"contractSymbol":"SPXW  260617C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.25,"delta":0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.4,"ask":140.7,"last":130.33,"theta":-1.768,"vega":7.855,"contractSymbol":"SPXW  260617C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.107,"delta":0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.9,"ask":134.3,"last":124.94,"theta":-1.762,"vega":7.89,"contractSymbol":"SPXW  260617C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-17","dte":26,"type":"call","volume":8,"oi":0,"ivRaw":12.959,"delta":0.524,"gamma":0.002,"optionHigh":146.57,"optionLow":129.31,"bid":126.7,"ask":128,"last":129.31,"theta":-1.753,"vega":7.915,"contractSymbol":"SPXW  260617C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":12.828,"delta":0.508,"gamma":0.002,"optionHigh":127.59,"optionLow":127.59,"bid":120.5,"ask":121.9,"last":127.59,"theta":-1.744,"vega":7.928,"contractSymbol":"SPXW  260617C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.682,"delta":0.492,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.6,"ask":116,"last":98.9,"theta":-1.729,"vega":7.928,"contractSymbol":"SPXW  260617C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-17","dte":26,"type":"call","volume":25,"oi":0,"ivRaw":12.617,"delta":0.484,"gamma":0.002,"optionHigh":128.2,"optionLow":115.6,"bid":111.6,"ask":113,"last":116.3,"theta":-1.721,"vega":7.924,"contractSymbol":"SPXW  260617C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-17","dte":26,"type":"call","volume":26,"oi":0,"ivRaw":12.546,"delta":0.476,"gamma":0.002,"optionHigh":123.84,"optionLow":112.8,"bid":108.8,"ask":110.2,"last":112.8,"theta":-1.712,"vega":7.916,"contractSymbol":"SPXW  260617C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-17","dte":26,"type":"call","volume":22,"oi":0,"ivRaw":14.795,"delta":0.468,"gamma":0.001,"optionHigh":116,"optionLow":113.7,"bid":103.1,"ask":104.5,"last":115.8,"theta":-2.059,"vega":7.906,"contractSymbol":"SPXW  260617C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-17","dte":26,"type":"call","volume":78,"oi":0,"ivRaw":14.677,"delta":0.454,"gamma":0.001,"optionHigh":118,"optionLow":101,"bid":97.7,"ask":99.1,"last":104,"theta":-2.04,"vega":7.88,"contractSymbol":"SPXW  260617C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-17","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":14.553,"delta":0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93.8,"last":73.04,"theta":-2.017,"vega":7.843,"contractSymbol":"SPXW  260617C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":14.43,"delta":0.426,"gamma":0.001,"optionHigh":92.52,"optionLow":92.52,"bid":87.2,"ask":88.7,"last":92.52,"theta":-1.992,"vega":7.796,"contractSymbol":"SPXW  260617C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-17","dte":26,"type":"call","volume":57,"oi":0,"ivRaw":14.377,"delta":0.419,"gamma":0.001,"optionHigh":97.88,"optionLow":88,"bid":84.8,"ask":86.2,"last":88,"theta":-1.979,"vega":7.769,"contractSymbol":"SPXW  260617C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-17","dte":26,"type":"call","volume":1,"oi":0,"ivRaw":14.313,"delta":0.412,"gamma":0.001,"optionHigh":95.12,"optionLow":95.12,"bid":82.3,"ask":83.7,"last":95.12,"theta":-1.964,"vega":7.738,"contractSymbol":"SPXW  260617C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-17","dte":26,"type":"call","volume":7,"oi":0,"ivRaw":14.213,"delta":0.398,"gamma":0.001,"optionHigh":88.8,"optionLow":83,"bid":77.6,"ask":79,"last":83,"theta":-1.937,"vega":7.67,"contractSymbol":"SPXW  260617C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-17","dte":26,"type":"call","volume":9,"oi":0,"ivRaw":14.104,"delta":0.383,"gamma":0.001,"optionHigh":83.95,"optionLow":77.88,"bid":73,"ask":74.4,"last":83.95,"theta":-1.906,"vega":7.591,"contractSymbol":"SPXW  260617C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-18","dte":27,"type":"call","volume":15,"oi":0,"ivRaw":13.39,"delta":0.565,"gamma":0.001,"optionHigh":164.34,"optionLow":157.99,"bid":146.7,"ask":148.8,"last":160.58,"theta":-1.828,"vega":7.932,"contractSymbol":"SPX   260618C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-18","dte":27,"type":"call","volume":108,"oi":0,"ivRaw":13.32,"delta":0.558,"gamma":0.001,"optionHigh":163.7,"optionLow":150,"bid":143.4,"ask":145.5,"last":153.2,"theta":-1.826,"vega":7.955,"contractSymbol":"SPX   260618C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-18","dte":27,"type":"call","volume":11,"oi":0,"ivRaw":13.251,"delta":0.551,"gamma":0.001,"optionHigh":155.62,"optionLow":155.62,"bid":140.1,"ask":142.3,"last":155.62,"theta":-1.823,"vega":7.975,"contractSymbol":"SPX   260618C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-18","dte":27,"type":"call","volume":3,"oi":0,"ivRaw":13.179,"delta":0.544,"gamma":0.001,"optionHigh":155.69,"optionLow":152.36,"bid":136.9,"ask":139.1,"last":155.69,"theta":-1.819,"vega":7.993,"contractSymbol":"SPX   260618C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-18","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.108,"delta":0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":135.9,"last":125.3,"theta":-1.815,"vega":8.008,"contractSymbol":"SPX   260618C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-18","dte":27,"type":"call","volume":497,"oi":0,"ivRaw":13.038,"delta":0.529,"gamma":0.002,"optionHigh":151.1,"optionLow":136.63,"bid":130.6,"ask":132.8,"last":136.75,"theta":-1.81,"vega":8.02,"contractSymbol":"SPX   260618C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-18","dte":27,"type":"call","volume":12,"oi":0,"ivRaw":12.977,"delta":0.521,"gamma":0.002,"optionHigh":148,"optionLow":134.54,"bid":127.5,"ask":129.6,"last":134.54,"theta":-1.805,"vega":8.03,"contractSymbol":"SPX   260618C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-18","dte":27,"type":"call","volume":6,"oi":0,"ivRaw":12.908,"delta":0.514,"gamma":0.002,"optionHigh":144.7,"optionLow":136.25,"bid":124.5,"ask":126.6,"last":144.45,"theta":-1.8,"vega":8.037,"contractSymbol":"SPX   260618C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-18","dte":27,"type":"call","volume":5,"oi":0,"ivRaw":12.831,"delta":0.506,"gamma":0.002,"optionHigh":136.91,"optionLow":122.8,"bid":121.4,"ask":123.6,"last":136.91,"theta":-1.792,"vega":8.041,"contractSymbol":"SPX   260618C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-18","dte":27,"type":"call","volume":38,"oi":0,"ivRaw":12.769,"delta":0.498,"gamma":0.002,"optionHigh":141,"optionLow":121.3,"bid":118.5,"ask":120.6,"last":121.5,"theta":-1.785,"vega":8.042,"contractSymbol":"SPX   260618C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-18","dte":27,"type":"call","volume":272,"oi":0,"ivRaw":12.698,"delta":0.49,"gamma":0.002,"optionHigh":131.75,"optionLow":120,"bid":115.5,"ask":117.6,"last":120,"theta":-1.776,"vega":8.04,"contractSymbol":"SPX   260618C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-18","dte":27,"type":"call","volume":97,"oi":0,"ivRaw":12.619,"delta":0.483,"gamma":0.002,"optionHigh":127.5,"optionLow":113.9,"bid":112.6,"ask":114.7,"last":119.3,"theta":-1.765,"vega":8.035,"contractSymbol":"SPX   260618C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-18","dte":27,"type":"call","volume":158,"oi":0,"ivRaw":14.974,"delta":0.481,"gamma":0.001,"optionHigh":127.96,"optionLow":112.05,"bid":109.7,"ask":111.9,"last":112.74,"theta":-2.124,"vega":8.034,"contractSymbol":"SPX   260618C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-18","dte":27,"type":"call","volume":3190,"oi":0,"ivRaw":14.907,"delta":0.474,"gamma":0.001,"optionHigh":126.9,"optionLow":109.1,"bid":106.9,"ask":109,"last":111.5,"theta":-2.113,"vega":8.026,"contractSymbol":"SPX   260618C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-18","dte":27,"type":"call","volume":3853,"oi":0,"ivRaw":14.848,"delta":0.467,"gamma":0.001,"optionHigh":123.5,"optionLow":106.5,"bid":104.1,"ask":106.3,"last":110,"theta":-2.104,"vega":8.016,"contractSymbol":"SPX   260618C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-18","dte":27,"type":"call","volume":7501,"oi":0,"ivRaw":14.785,"delta":0.461,"gamma":0.001,"optionHigh":123.4,"optionLow":103.8,"bid":101.4,"ask":103.5,"last":105.76,"theta":-2.093,"vega":8.004,"contractSymbol":"SPX   260618C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-18","dte":27,"type":"call","volume":5301,"oi":0,"ivRaw":14.724,"delta":0.454,"gamma":0.001,"optionHigh":118.5,"optionLow":104,"bid":98.7,"ask":100.8,"last":105.9,"theta":-2.082,"vega":7.989,"contractSymbol":"SPX   260618C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-18","dte":27,"type":"call","volume":4390,"oi":0,"ivRaw":14.658,"delta":0.447,"gamma":0.001,"optionHigh":115.6,"optionLow":99.8,"bid":96,"ask":98.1,"last":100.43,"theta":-2.069,"vega":7.972,"contractSymbol":"SPX   260618C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-18","dte":27,"type":"call","volume":730,"oi":0,"ivRaw":14.6,"delta":0.44,"gamma":0.001,"optionHigh":111,"optionLow":97.88,"bid":93.4,"ask":95.5,"last":97.88,"theta":-2.057,"vega":7.952,"contractSymbol":"SPX   260618C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-18","dte":27,"type":"call","volume":393,"oi":0,"ivRaw":14.544,"delta":0.433,"gamma":0.001,"optionHigh":110,"optionLow":94.5,"bid":90.8,"ask":93,"last":94.5,"theta":-2.045,"vega":7.93,"contractSymbol":"SPX   260618C07520000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":13.559,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.7,"ask":179.1,"last":162.21,"theta":-1.62,"vega":8.362,"contractSymbol":"SPXW  260622C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-22","dte":31,"type":"call","volume":104,"oi":0,"ivRaw":13.426,"delta":0.591,"gamma":0.001,"optionHigh":187.13,"optionLow":175.65,"bid":170.8,"ask":172.2,"last":175.65,"theta":-1.621,"vega":8.43,"contractSymbol":"SPXW  260622C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-22","dte":31,"type":"call","volume":3,"oi":0,"ivRaw":13.285,"delta":0.578,"gamma":0.001,"optionHigh":181.6,"optionLow":180.7,"bid":163.8,"ask":165.4,"last":181.6,"theta":-1.62,"vega":8.49,"contractSymbol":"SPXW  260622C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":13.153,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.3,"ask":158.7,"last":150.6,"theta":-1.618,"vega":8.542,"contractSymbol":"SPXW  260622C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-22","dte":31,"type":"call","volume":5,"oi":0,"ivRaw":13.082,"delta":0.558,"gamma":0.001,"optionHigh":169.26,"optionLow":158.65,"bid":153.8,"ask":155.4,"last":158.65,"theta":-1.616,"vega":8.565,"contractSymbol":"SPXW  260622C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-22","dte":31,"type":"call","volume":10,"oi":0,"ivRaw":13.018,"delta":0.552,"gamma":0.001,"optionHigh":149.85,"optionLow":149.85,"bid":150.7,"ask":152.1,"last":149.85,"theta":-1.614,"vega":8.586,"contractSymbol":"SPXW  260622C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-22","dte":31,"type":"call","volume":13,"oi":0,"ivRaw":12.885,"delta":0.538,"gamma":0.001,"optionHigh":162.9,"optionLow":151.8,"bid":144.2,"ask":145.7,"last":162.9,"theta":-1.608,"vega":8.62,"contractSymbol":"SPXW  260622C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-22","dte":31,"type":"call","volume":41,"oi":0,"ivRaw":12.747,"delta":0.524,"gamma":0.001,"optionHigh":153.61,"optionLow":141.53,"bid":137.9,"ask":139.4,"last":143.78,"theta":-1.599,"vega":8.645,"contractSymbol":"SPXW  260622C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-22","dte":31,"type":"call","volume":101,"oi":0,"ivRaw":12.615,"delta":0.509,"gamma":0.001,"optionHigh":148.35,"optionLow":136.06,"bid":131.7,"ask":133.2,"last":145.5,"theta":-1.589,"vega":8.658,"contractSymbol":"SPXW  260622C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-22","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.477,"delta":0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.7,"ask":127.2,"last":118.41,"theta":-1.576,"vega":8.661,"contractSymbol":"SPXW  260622C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-22","dte":31,"type":"call","volume":95,"oi":0,"ivRaw":12.406,"delta":0.487,"gamma":0.001,"optionHigh":138.7,"optionLow":123,"bid":122.8,"ask":124.3,"last":128.3,"theta":-1.568,"vega":8.657,"contractSymbol":"SPXW  260622C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-22","dte":31,"type":"call","volume":39,"oi":0,"ivRaw":12.342,"delta":0.479,"gamma":0.001,"optionHigh":136,"optionLow":125.9,"bid":119.9,"ask":121.3,"last":132.37,"theta":-1.56,"vega":8.65,"contractSymbol":"SPXW  260622C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-22","dte":31,"type":"call","volume":38,"oi":0,"ivRaw":14.805,"delta":0.473,"gamma":0.001,"optionHigh":133.1,"optionLow":121.62,"bid":114.2,"ask":115.6,"last":121.62,"theta":-1.908,"vega":8.642,"contractSymbol":"SPXW  260622C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-22","dte":31,"type":"call","volume":139,"oi":0,"ivRaw":14.684,"delta":0.46,"gamma":0.001,"optionHigh":127.2,"optionLow":111.6,"bid":108.6,"ask":110.1,"last":111.6,"theta":-1.89,"vega":8.62,"contractSymbol":"SPXW  260622C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-22","dte":31,"type":"call","volume":29,"oi":0,"ivRaw":14.565,"delta":0.447,"gamma":0.001,"optionHigh":119,"optionLow":115.1,"bid":103.2,"ask":104.7,"last":115.1,"theta":-1.871,"vega":8.588,"contractSymbol":"SPXW  260622C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-22","dte":31,"type":"call","volume":74,"oi":0,"ivRaw":14.392,"delta":0.428,"gamma":0.001,"optionHigh":113.97,"optionLow":100.72,"bid":95.4,"ask":96.9,"last":102.97,"theta":-1.838,"vega":8.521,"contractSymbol":"SPXW  260622C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-22","dte":31,"type":"call","volume":100,"oi":0,"ivRaw":14.122,"delta":0.395,"gamma":0.001,"optionHigh":101.3,"optionLow":86,"bid":83.2,"ask":84.7,"last":86.3,"theta":-1.776,"vega":8.362,"contractSymbol":"SPXW  260622C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-22","dte":31,"type":"call","volume":190,"oi":0,"ivRaw":13.872,"delta":0.362,"gamma":0.001,"optionHigh":88.48,"optionLow":74.92,"bid":72.1,"ask":73.5,"last":77.05,"theta":-1.703,"vega":8.139,"contractSymbol":"SPXW  260622C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-22","dte":31,"type":"call","volume":201,"oi":0,"ivRaw":13.65,"delta":0.329,"gamma":0.001,"optionHigh":76.5,"optionLow":64.92,"bid":62.1,"ask":63.4,"last":66,"theta":-1.623,"vega":7.855,"contractSymbol":"SPXW  260622C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-22","dte":31,"type":"call","volume":84,"oi":0,"ivRaw":13.432,"delta":0.296,"gamma":0.001,"optionHigh":65.5,"optionLow":55.58,"bid":53,"ask":54.2,"last":55.58,"theta":-1.53,"vega":7.511,"contractSymbol":"SPXW  260622C07625000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":13.625,"delta":0.602,"gamma":0.001,"optionHigh":195.6,"optionLow":195.6,"bid":180.9,"ask":182.3,"last":195.6,"theta":-1.609,"vega":8.507,"contractSymbol":"SPXW  260623C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.499,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174,"ask":175.4,"last":165.15,"theta":-1.611,"vega":8.573,"contractSymbol":"SPXW  260623C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.358,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.2,"ask":168.6,"last":158.55,"theta":-1.609,"vega":8.632,"contractSymbol":"SPXW  260623C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.226,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.3,"ask":161.9,"last":0,"theta":-1.606,"vega":8.683,"contractSymbol":"SPXW  260623C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.161,"delta":0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.1,"ask":158.6,"last":142.5,"theta":-1.605,"vega":8.706,"contractSymbol":"SPXW  260623C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.092,"delta":0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.9,"ask":155.4,"last":0,"theta":-1.602,"vega":8.726,"contractSymbol":"SPXW  260623C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.965,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.5,"ask":148.9,"last":0,"theta":-1.596,"vega":8.76,"contractSymbol":"SPXW  260623C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-23","dte":32,"type":"call","volume":12,"oi":0,"ivRaw":12.824,"delta":0.523,"gamma":0.001,"optionHigh":161.6,"optionLow":149.54,"bid":141.2,"ask":142.6,"last":149.54,"theta":-1.587,"vega":8.784,"contractSymbol":"SPXW  260623C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.693,"delta":0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135,"ask":136.5,"last":0,"theta":-1.577,"vega":8.797,"contractSymbol":"SPXW  260623C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":12.562,"delta":0.495,"gamma":0.001,"optionHigh":141.83,"optionLow":130.8,"bid":129,"ask":130.5,"last":141.83,"theta":-1.564,"vega":8.8,"contractSymbol":"SPXW  260623C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-23","dte":32,"type":"call","volume":42,"oi":0,"ivRaw":12.493,"delta":0.488,"gamma":0.001,"optionHigh":143.73,"optionLow":142.6,"bid":126,"ask":127.5,"last":142.6,"theta":-1.557,"vega":8.796,"contractSymbol":"SPXW  260623C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-23","dte":32,"type":"call","volume":10,"oi":0,"ivRaw":12.43,"delta":0.48,"gamma":0.001,"optionHigh":131.17,"optionLow":131.17,"bid":123.1,"ask":124.6,"last":131.17,"theta":-1.55,"vega":8.79,"contractSymbol":"SPXW  260623C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-23","dte":32,"type":"call","volume":13,"oi":0,"ivRaw":14.942,"delta":0.474,"gamma":0.001,"optionHigh":130.3,"optionLow":125.5,"bid":117.4,"ask":118.9,"last":130.2,"theta":-1.899,"vega":8.782,"contractSymbol":"SPXW  260623C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-23","dte":32,"type":"call","volume":48,"oi":0,"ivRaw":14.819,"delta":0.462,"gamma":0.001,"optionHigh":129.97,"optionLow":124.82,"bid":111.8,"ask":113.3,"last":128.6,"theta":-1.881,"vega":8.761,"contractSymbol":"SPXW  260623C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-23","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":14.703,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":107.9,"last":0,"theta":-1.862,"vega":8.73,"contractSymbol":"SPXW  260623C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-23","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":14.524,"delta":0.43,"gamma":0.001,"optionHigh":109.87,"optionLow":108.04,"bid":98.5,"ask":100,"last":109.87,"theta":-1.83,"vega":8.666,"contractSymbol":"SPXW  260623C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-23","dte":32,"type":"call","volume":5,"oi":0,"ivRaw":14.259,"delta":0.398,"gamma":0.001,"optionHigh":101.9,"optionLow":90.7,"bid":86.3,"ask":87.7,"last":90.7,"theta":-1.771,"vega":8.513,"contractSymbol":"SPXW  260623C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-23","dte":32,"type":"call","volume":3,"oi":0,"ivRaw":14.01,"delta":0.365,"gamma":0.001,"optionHigh":92.21,"optionLow":90.21,"bid":75,"ask":76.5,"last":91.81,"theta":-1.701,"vega":8.298,"contractSymbol":"SPXW  260623C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-23","dte":32,"type":"call","volume":32,"oi":0,"ivRaw":13.779,"delta":0.333,"gamma":0.001,"optionHigh":71.42,"optionLow":67.71,"bid":64.8,"ask":66.2,"last":67.71,"theta":-1.622,"vega":8.023,"contractSymbol":"SPXW  260623C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-23","dte":32,"type":"call","volume":48,"oi":0,"ivRaw":13.567,"delta":0.301,"gamma":0.001,"optionHigh":66.73,"optionLow":65.22,"bid":55.6,"ask":56.9,"last":66.73,"theta":-1.534,"vega":7.69,"contractSymbol":"SPXW  260623C07625000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.724,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.3,"ask":185.8,"last":0,"theta":-1.603,"vega":8.65,"contractSymbol":"SPXW  260624C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":13.592,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.4,"ask":178.8,"last":162,"theta":-1.604,"vega":8.714,"contractSymbol":"SPXW  260624C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.463,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.6,"ask":172,"last":155.71,"theta":-1.603,"vega":8.772,"contractSymbol":"SPXW  260624C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.331,"delta":0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.9,"ask":165.4,"last":134.51,"theta":-1.6,"vega":8.822,"contractSymbol":"SPXW  260624C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":13.266,"delta":0.556,"gamma":0.001,"optionHigh":175.3,"optionLow":175.3,"bid":160.6,"ask":162.1,"last":175.3,"theta":-1.598,"vega":8.844,"contractSymbol":"SPXW  260624C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-24","dte":33,"type":"call","volume":6,"oi":0,"ivRaw":13.197,"delta":0.55,"gamma":0.001,"optionHigh":175.4,"optionLow":175.4,"bid":157.2,"ask":158.8,"last":175.4,"theta":-1.595,"vega":8.864,"contractSymbol":"SPXW  260624C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.066,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.9,"ask":152.4,"last":0,"theta":-1.589,"vega":8.897,"contractSymbol":"SPXW  260624C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-24","dte":33,"type":"call","volume":7,"oi":0,"ivRaw":12.931,"delta":0.523,"gamma":0.001,"optionHigh":162.2,"optionLow":162.2,"bid":144.6,"ask":146.1,"last":162.2,"theta":-1.58,"vega":8.921,"contractSymbol":"SPXW  260624C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.802,"delta":0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.4,"ask":139.9,"last":135.08,"theta":-1.571,"vega":8.934,"contractSymbol":"SPXW  260624C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.665,"delta":0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.4,"ask":133.9,"last":104.88,"theta":-1.557,"vega":8.936,"contractSymbol":"SPXW  260624C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-24","dte":33,"type":"call","volume":13,"oi":0,"ivRaw":12.6,"delta":0.488,"gamma":0.001,"optionHigh":134.86,"optionLow":134.6,"bid":129.4,"ask":130.9,"last":134.86,"theta":-1.55,"vega":8.933,"contractSymbol":"SPXW  260624C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.533,"delta":0.481,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.5,"ask":128,"last":0,"theta":-1.542,"vega":8.928,"contractSymbol":"SPXW  260624C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-24","dte":33,"type":"call","volume":4,"oi":0,"ivRaw":15.093,"delta":0.475,"gamma":0.001,"optionHigh":132.48,"optionLow":124.5,"bid":120.8,"ask":122.3,"last":124.5,"theta":-1.893,"vega":8.921,"contractSymbol":"SPXW  260624C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-24","dte":33,"type":"call","volume":21,"oi":0,"ivRaw":14.973,"delta":0.463,"gamma":0.001,"optionHigh":126.23,"optionLow":123.9,"bid":115.2,"ask":116.7,"last":123.9,"theta":-1.876,"vega":8.9,"contractSymbol":"SPXW  260624C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-24","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":14.854,"delta":0.451,"gamma":0.001,"optionHigh":117.4,"optionLow":117.4,"bid":109.8,"ask":111.2,"last":117.4,"theta":-1.857,"vega":8.871,"contractSymbol":"SPXW  260624C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-24","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.687,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.9,"ask":103.4,"last":104.69,"theta":-1.827,"vega":8.81,"contractSymbol":"SPXW  260624C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-24","dte":33,"type":"call","volume":2,"oi":0,"ivRaw":14.416,"delta":0.401,"gamma":0.001,"optionHigh":97,"optionLow":96.4,"bid":89.6,"ask":91,"last":97,"theta":-1.769,"vega":8.662,"contractSymbol":"SPXW  260624C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-24","dte":33,"type":"call","volume":25,"oi":0,"ivRaw":14.173,"delta":0.369,"gamma":0.001,"optionHigh":82,"optionLow":82,"bid":78.3,"ask":79.6,"last":82,"theta":-1.703,"vega":8.457,"contractSymbol":"SPXW  260624C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-24","dte":33,"type":"call","volume":92,"oi":0,"ivRaw":13.935,"delta":0.338,"gamma":0.001,"optionHigh":80.08,"optionLow":70.9,"bid":67.8,"ask":69.2,"last":70.9,"theta":-1.626,"vega":8.191,"contractSymbol":"SPXW  260624C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-24","dte":33,"type":"call","volume":88,"oi":0,"ivRaw":13.722,"delta":0.306,"gamma":0.001,"optionHigh":69.73,"optionLow":61.8,"bid":58.4,"ask":59.8,"last":61.96,"theta":-1.542,"vega":7.869,"contractSymbol":"SPXW  260624C07625000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.826,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.5,"ask":189,"last":0,"theta":-1.596,"vega":8.792,"contractSymbol":"SPXW  260625C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":13.681,"delta":0.586,"gamma":0.001,"optionHigh":195.5,"optionLow":195.5,"bid":180.6,"ask":182.1,"last":195.5,"theta":-1.594,"vega":8.854,"contractSymbol":"SPXW  260625C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.552,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.8,"ask":175.3,"last":0,"theta":-1.592,"vega":8.911,"contractSymbol":"SPXW  260625C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.426,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.2,"ask":168.6,"last":0,"theta":-1.59,"vega":8.96,"contractSymbol":"SPXW  260625C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-25","dte":34,"type":"call","volume":3,"oi":0,"ivRaw":13.361,"delta":0.555,"gamma":0.001,"optionHigh":182,"optionLow":168.3,"bid":163.9,"ask":165.4,"last":168.3,"theta":-1.588,"vega":8.981,"contractSymbol":"SPXW  260625C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.293,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.6,"ask":162.1,"last":0,"theta":-1.585,"vega":9,"contractSymbol":"SPXW  260625C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":13.167,"delta":0.536,"gamma":0.001,"optionHigh":170.94,"optionLow":170.94,"bid":154.2,"ask":155.7,"last":170.94,"theta":-1.579,"vega":9.032,"contractSymbol":"SPXW  260625C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-25","dte":34,"type":"call","volume":10,"oi":0,"ivRaw":13.034,"delta":0.523,"gamma":0.001,"optionHigh":163.92,"optionLow":161.5,"bid":147.9,"ask":149.4,"last":163.03,"theta":-1.57,"vega":9.055,"contractSymbol":"SPXW  260625C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.906,"delta":0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.7,"ask":143.2,"last":0,"theta":-1.561,"vega":9.068,"contractSymbol":"SPXW  260625C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.776,"delta":0.496,"gamma":0.001,"optionHigh":151.72,"optionLow":151.72,"bid":135.7,"ask":137.2,"last":151.72,"theta":-1.549,"vega":9.071,"contractSymbol":"SPXW  260625C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-25","dte":34,"type":"call","volume":40,"oi":0,"ivRaw":12.706,"delta":0.489,"gamma":0.001,"optionHigh":145.9,"optionLow":135.8,"bid":132.7,"ask":134.2,"last":135.99,"theta":-1.541,"vega":9.068,"contractSymbol":"SPXW  260625C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-25","dte":34,"type":"call","volume":13,"oi":0,"ivRaw":12.64,"delta":0.482,"gamma":0.001,"optionHigh":145.67,"optionLow":135.9,"bid":129.8,"ask":131.3,"last":145.67,"theta":-1.533,"vega":9.062,"contractSymbol":"SPXW  260625C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-25","dte":34,"type":"call","volume":30,"oi":0,"ivRaw":15.237,"delta":0.476,"gamma":0.001,"optionHigh":138.6,"optionLow":130.2,"bid":124,"ask":125.6,"last":138.6,"theta":-1.883,"vega":9.056,"contractSymbol":"SPXW  260625C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-25","dte":34,"type":"call","volume":33,"oi":0,"ivRaw":15.119,"delta":0.464,"gamma":0.001,"optionHigh":138.6,"optionLow":125.65,"bid":118.5,"ask":119.9,"last":131.31,"theta":-1.867,"vega":9.036,"contractSymbol":"SPXW  260625C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-25","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":15.003,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113,"ask":114.5,"last":0,"theta":-1.849,"vega":9.008,"contractSymbol":"SPXW  260625C07510000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-25","dte":34,"type":"call","volume":9,"oi":0,"ivRaw":14.835,"delta":0.434,"gamma":0.001,"optionHigh":122.87,"optionLow":119.71,"bid":105.1,"ask":106.6,"last":119.71,"theta":-1.82,"vega":8.95,"contractSymbol":"SPXW  260625C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-25","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":14.561,"delta":0.403,"gamma":0.001,"optionHigh":104.8,"optionLow":104.8,"bid":92.6,"ask":94.1,"last":104.8,"theta":-1.764,"vega":8.808,"contractSymbol":"SPXW  260625C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-25","dte":34,"type":"call","volume":82,"oi":0,"ivRaw":14.319,"delta":0.373,"gamma":0.001,"optionHigh":96.4,"optionLow":83.86,"bid":81.2,"ask":82.7,"last":83.86,"theta":-1.7,"vega":8.609,"contractSymbol":"SPXW  260625C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-25","dte":34,"type":"call","volume":48,"oi":0,"ivRaw":14.089,"delta":0.342,"gamma":0.001,"optionHigh":84.92,"optionLow":75.88,"bid":70.8,"ask":72.1,"last":75.88,"theta":-1.627,"vega":8.353,"contractSymbol":"SPXW  260625C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-25","dte":34,"type":"call","volume":74,"oi":0,"ivRaw":13.88,"delta":0.311,"gamma":0.001,"optionHigh":71.58,"optionLow":63.6,"bid":61.3,"ask":62.6,"last":63.64,"theta":-1.547,"vega":8.042,"contractSymbol":"SPXW  260625C07625000","inTheMoney":false},{"strike":7390,"expiry":"2026-06-26","dte":35,"type":"call","volume":103,"oi":0,"ivRaw":13.913,"delta":0.598,"gamma":0.001,"optionHigh":208.76,"optionLow":193.53,"bid":191.8,"ask":193.3,"last":193.53,"theta":-1.614,"vega":8.921,"contractSymbol":"SPXW  260626C07390000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-26","dte":35,"type":"call","volume":17,"oi":0,"ivRaw":13.792,"delta":0.587,"gamma":0.001,"optionHigh":206.21,"optionLow":198.84,"bid":184.8,"ask":186.4,"last":198.84,"theta":-1.615,"vega":8.984,"contractSymbol":"SPXW  260626C07400000","inTheMoney":true},{"strike":7410,"expiry":"2026-06-26","dte":35,"type":"call","volume":9,"oi":0,"ivRaw":13.659,"delta":0.575,"gamma":0.001,"optionHigh":199.38,"optionLow":186,"bid":178,"ask":179.6,"last":186,"theta":-1.612,"vega":9.04,"contractSymbol":"SPXW  260626C07410000","inTheMoney":true},{"strike":7420,"expiry":"2026-06-26","dte":35,"type":"call","volume":26,"oi":0,"ivRaw":13.531,"delta":0.563,"gamma":0.001,"optionHigh":187.59,"optionLow":177,"bid":171.5,"ask":172.9,"last":177.04,"theta":-1.609,"vega":9.089,"contractSymbol":"SPXW  260626C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-26","dte":35,"type":"call","volume":20,"oi":0,"ivRaw":13.462,"delta":0.557,"gamma":0.001,"optionHigh":183.47,"optionLow":173.7,"bid":168.2,"ask":169.6,"last":173.74,"theta":-1.606,"vega":9.11,"contractSymbol":"SPXW  260626C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-26","dte":35,"type":"call","volume":9,"oi":0,"ivRaw":13.4,"delta":0.55,"gamma":0.001,"optionHigh":185.96,"optionLow":175,"bid":164.9,"ask":166.3,"last":177.6,"theta":-1.603,"vega":9.13,"contractSymbol":"SPXW  260626C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-26","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.267,"delta":0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.5,"ask":159.9,"last":126.9,"theta":-1.596,"vega":9.163,"contractSymbol":"SPXW  260626C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-26","dte":35,"type":"call","volume":56,"oi":0,"ivRaw":13.137,"delta":0.525,"gamma":0.001,"optionHigh":174.2,"optionLow":158.52,"bid":152.1,"ask":153.6,"last":159.32,"theta":-1.587,"vega":9.187,"contractSymbol":"SPXW  260626C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-26","dte":35,"type":"call","volume":3,"oi":0,"ivRaw":13.013,"delta":0.512,"gamma":0.001,"optionHigh":165.78,"optionLow":153.9,"bid":146,"ask":147.4,"last":153.9,"theta":-1.578,"vega":9.202,"contractSymbol":"SPXW  260626C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-26","dte":35,"type":"call","volume":36,"oi":0,"ivRaw":12.882,"delta":0.498,"gamma":0.001,"optionHigh":161.17,"optionLow":142.4,"bid":139.9,"ask":141.4,"last":142.8,"theta":-1.565,"vega":9.206,"contractSymbol":"SPXW  260626C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-26","dte":35,"type":"call","volume":53,"oi":0,"ivRaw":12.813,"delta":0.491,"gamma":0.001,"optionHigh":157.25,"optionLow":140.1,"bid":136.9,"ask":138.4,"last":141.3,"theta":-1.558,"vega":9.204,"contractSymbol":"SPXW  260626C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-26","dte":35,"type":"call","volume":33,"oi":0,"ivRaw":12.75,"delta":0.485,"gamma":0.001,"optionHigh":143.01,"optionLow":139.6,"bid":134,"ask":135.4,"last":139.6,"theta":-1.55,"vega":9.2,"contractSymbol":"SPXW  260626C07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-26","dte":35,"type":"call","volume":136,"oi":0,"ivRaw":15.379,"delta":0.479,"gamma":0.001,"optionHigh":146.21,"optionLow":131,"bid":128.2,"ask":129.6,"last":136.1,"theta":-1.899,"vega":9.194,"contractSymbol":"SPXW  260626C07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-26","dte":35,"type":"call","volume":262,"oi":0,"ivRaw":15.265,"delta":0.467,"gamma":0.001,"optionHigh":143.5,"optionLow":125,"bid":122.6,"ask":124,"last":125.68,"theta":-1.884,"vega":9.176,"contractSymbol":"SPXW  260626C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-26","dte":35,"type":"call","volume":3,"oi":0,"ivRaw":15.149,"delta":0.456,"gamma":0.001,"optionHigh":123.5,"optionLow":123.5,"bid":117.1,"ask":118.5,"last":123.5,"theta":-1.866,"vega":9.151,"contractSymbol":"SPXW  260626C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-26","dte":35,"type":"call","volume":7,"oi":0,"ivRaw":15.031,"delta":0.444,"gamma":0.001,"optionHigh":126.1,"optionLow":114.73,"bid":111.7,"ask":113.1,"last":114.73,"theta":-1.846,"vega":9.117,"contractSymbol":"SPXW  260626C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-26","dte":35,"type":"call","volume":69,"oi":0,"ivRaw":14.977,"delta":0.438,"gamma":0.001,"optionHigh":126.33,"optionLow":112.31,"bid":109.1,"ask":110.5,"last":112.31,"theta":-1.837,"vega":9.097,"contractSymbol":"SPXW  260626C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-06-26","dte":35,"type":"call","volume":9,"oi":0,"ivRaw":14.921,"delta":0.432,"gamma":0.001,"optionHigh":118.76,"optionLow":114.25,"bid":106.5,"ask":107.9,"last":114.25,"theta":-1.826,"vega":9.074,"contractSymbol":"SPXW  260626C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-06-26","dte":35,"type":"call","volume":6,"oi":0,"ivRaw":14.808,"delta":0.42,"gamma":0.001,"optionHigh":117.98,"optionLow":111.98,"bid":101.4,"ask":102.8,"last":111.98,"theta":-1.804,"vega":9.023,"contractSymbol":"SPXW  260626C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-26","dte":35,"type":"call","volume":18,"oi":0,"ivRaw":14.707,"delta":0.408,"gamma":0.001,"optionHigh":113.92,"optionLow":101.4,"bid":96.5,"ask":97.9,"last":101.4,"theta":-1.782,"vega":8.963,"contractSymbol":"SPXW  260626C07550000","inTheMoney":false},{"strike":7225,"expiry":"2026-06-29","dte":38,"type":"call","volume":10,"oi":0,"ivRaw":15.779,"delta":0.744,"gamma":0.001,"optionHigh":330.15,"optionLow":328.47,"bid":318.1,"ask":328.6,"last":330.15,"theta":-1.383,"vega":7.714,"contractSymbol":"SPXW  260629C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":15.459,"delta":0.726,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":297.7,"ask":308.2,"last":282.72,"theta":-1.414,"vega":7.996,"contractSymbol":"SPXW  260629C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":15.134,"delta":0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":277.8,"ask":288.2,"last":266.35,"theta":-1.442,"vega":8.27,"contractSymbol":"SPXW  260629C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-06-29","dte":38,"type":"call","volume":7,"oi":0,"ivRaw":14.818,"delta":0.684,"gamma":0.001,"optionHigh":288.6,"optionLow":274.35,"bid":258.2,"ask":268.6,"last":279.11,"theta":-1.466,"vega":8.534,"contractSymbol":"SPXW  260629C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.509,"delta":0.662,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":243.1,"ask":244.6,"last":209.03,"theta":-1.487,"vega":8.784,"contractSymbol":"SPXW  260629C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-06-29","dte":38,"type":"call","volume":1,"oi":0,"ivRaw":14.181,"delta":0.637,"gamma":0.001,"optionHigh":244.43,"optionLow":244.43,"bid":224.5,"ask":226,"last":244.43,"theta":-1.499,"vega":9.01,"contractSymbol":"SPXW  260629C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-06-29","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.868,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":206.5,"ask":208,"last":190.15,"theta":-1.508,"vega":9.211,"contractSymbol":"SPXW  260629C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-06-29","dte":38,"type":"call","volume":4,"oi":0,"ivRaw":13.541,"delta":0.583,"gamma":0.001,"optionHigh":207.86,"optionLow":200.3,"bid":189.1,"ask":190.6,"last":207.86,"theta":-1.506,"vega":9.377,"contractSymbol":"SPXW  260629C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-29","dte":38,"type":"call","volume":12,"oi":0,"ivRaw":13.22,"delta":0.554,"gamma":0.001,"optionHigh":188.48,"optionLow":185.24,"bid":172.4,"ask":173.9,"last":185.24,"theta":-1.497,"vega":9.501,"contractSymbol":"SPXW  260629C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-29","dte":38,"type":"call","volume":16,"oi":0,"ivRaw":12.901,"delta":0.523,"gamma":0.001,"optionHigh":173.79,"optionLow":170.5,"bid":156.4,"ask":157.9,"last":173.79,"theta":-1.479,"vega":9.575,"contractSymbol":"SPXW  260629C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-29","dte":38,"type":"call","volume":41,"oi":0,"ivRaw":12.586,"delta":0.49,"gamma":0.001,"optionHigh":161.55,"optionLow":144.22,"bid":141.1,"ask":142.7,"last":155.16,"theta":-1.452,"vega":9.589,"contractSymbol":"SPXW  260629C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-29","dte":38,"type":"call","volume":39,"oi":0,"ivRaw":15.158,"delta":0.467,"gamma":0.001,"optionHigh":142.79,"optionLow":134.2,"bid":126.7,"ask":128.3,"last":134.89,"theta":-1.78,"vega":9.561,"contractSymbol":"SPXW  260629C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-06-29","dte":38,"type":"call","volume":44,"oi":0,"ivRaw":14.876,"delta":0.439,"gamma":0.001,"optionHigh":126.61,"optionLow":119.65,"bid":113.2,"ask":114.7,"last":125.52,"theta":-1.737,"vega":9.482,"contractSymbol":"SPXW  260629C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-06-29","dte":38,"type":"call","volume":8,"oi":0,"ivRaw":14.615,"delta":0.41,"gamma":0.001,"optionHigh":111.11,"optionLow":110.8,"bid":100.5,"ask":102.1,"last":110.8,"theta":-1.688,"vega":9.35,"contractSymbol":"SPXW  260629C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-06-29","dte":38,"type":"call","volume":55,"oi":0,"ivRaw":14.367,"delta":0.381,"gamma":0.001,"optionHigh":106.38,"optionLow":91.7,"bid":88.8,"ask":90.3,"last":91.7,"theta":-1.63,"vega":9.164,"contractSymbol":"SPXW  260629C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-06-29","dte":38,"type":"call","volume":41,"oi":0,"ivRaw":14.139,"delta":0.351,"gamma":0.001,"optionHigh":92.07,"optionLow":81.33,"bid":78,"ask":79.5,"last":81.33,"theta":-1.566,"vega":8.924,"contractSymbol":"SPXW  260629C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-06-29","dte":38,"type":"call","volume":45,"oi":0,"ivRaw":13.926,"delta":0.322,"gamma":0.001,"optionHigh":81.14,"optionLow":73.53,"bid":68.1,"ask":69.6,"last":73.53,"theta":-1.495,"vega":8.631,"contractSymbol":"SPXW  260629C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-06-29","dte":38,"type":"call","volume":4,"oi":0,"ivRaw":13.728,"delta":0.294,"gamma":0.001,"optionHigh":73.2,"optionLow":67.53,"bid":59.1,"ask":60.6,"last":69.94,"theta":-1.418,"vega":8.287,"contractSymbol":"SPXW  260629C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-06-29","dte":38,"type":"call","volume":22,"oi":0,"ivRaw":13.561,"delta":0.266,"gamma":0.001,"optionHigh":56.7,"optionLow":54.78,"bid":51.2,"ask":52.5,"last":54.78,"theta":-1.338,"vega":7.901,"contractSymbol":"SPXW  260629C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-06-29","dte":38,"type":"call","volume":6,"oi":0,"ivRaw":13.39,"delta":0.24,"gamma":0.001,"optionHigh":54.72,"optionLow":48.8,"bid":43.9,"ask":45.2,"last":54.72,"theta":-1.251,"vega":7.473,"contractSymbol":"SPXW  260629C07700000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-30","dte":39,"type":"call","volume":6,"oi":0,"ivRaw":13.311,"delta":0.552,"gamma":0.001,"optionHigh":193.15,"optionLow":191.76,"bid":175.3,"ask":176.6,"last":192.68,"theta":-1.483,"vega":9.63,"contractSymbol":"SPXW  260630C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-06-30","dte":39,"type":"call","volume":16,"oi":0,"ivRaw":13.25,"delta":0.546,"gamma":0.001,"optionHigh":189.23,"optionLow":186.07,"bid":172,"ask":173.4,"last":189.23,"theta":-1.481,"vega":9.648,"contractSymbol":"SPXW  260630C07430000","inTheMoney":true},{"strike":7435,"expiry":"2026-06-30","dte":39,"type":"call","volume":4,"oi":0,"ivRaw":13.186,"delta":0.54,"gamma":0.001,"optionHigh":183.05,"optionLow":177.2,"bid":168.8,"ask":170.2,"last":177.2,"theta":-1.478,"vega":9.664,"contractSymbol":"SPXW  260630C07435000","inTheMoney":true},{"strike":7440,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":13.125,"delta":0.534,"gamma":0.001,"optionHigh":179.7,"optionLow":179.7,"bid":165.6,"ask":167,"last":179.7,"theta":-1.474,"vega":9.679,"contractSymbol":"SPXW  260630C07440000","inTheMoney":true},{"strike":7445,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":13.06,"delta":0.528,"gamma":0.001,"optionHigh":175,"optionLow":175,"bid":162.3,"ask":163.8,"last":175,"theta":-1.47,"vega":9.691,"contractSymbol":"SPXW  260630C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-06-30","dte":39,"type":"call","volume":41,"oi":0,"ivRaw":12.997,"delta":0.522,"gamma":0.001,"optionHigh":178.3,"optionLow":166.47,"bid":159.3,"ask":160.7,"last":174.65,"theta":-1.466,"vega":9.701,"contractSymbol":"SPXW  260630C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.935,"delta":0.516,"gamma":0.001,"optionHigh":172.58,"optionLow":172.58,"bid":156.2,"ask":157.6,"last":172.58,"theta":-1.462,"vega":9.708,"contractSymbol":"SPXW  260630C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.871,"delta":0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.1,"ask":154.5,"last":149.3,"theta":-1.457,"vega":9.713,"contractSymbol":"SPXW  260630C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-06-30","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":12.815,"delta":0.503,"gamma":0.001,"optionHigh":166.48,"optionLow":166.48,"bid":150.1,"ask":151.5,"last":166.48,"theta":-1.452,"vega":9.716,"contractSymbol":"SPXW  260630C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.744,"delta":0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.1,"ask":148.4,"last":136,"theta":-1.445,"vega":9.716,"contractSymbol":"SPXW  260630C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-06-30","dte":39,"type":"call","volume":12,"oi":0,"ivRaw":12.678,"delta":0.49,"gamma":0.001,"optionHigh":160.8,"optionLow":153,"bid":144.1,"ask":145.5,"last":160.8,"theta":-1.438,"vega":9.714,"contractSymbol":"SPXW  260630C07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.623,"delta":0.483,"gamma":0.001,"optionHigh":154.88,"optionLow":154.88,"bid":141.1,"ask":142.5,"last":154.88,"theta":-1.433,"vega":9.708,"contractSymbol":"SPXW  260630C07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-06-30","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.553,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.2,"ask":139.6,"last":110.8,"theta":-1.425,"vega":9.701,"contractSymbol":"SPXW  260630C07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-06-30","dte":39,"type":"call","volume":10,"oi":0,"ivRaw":15.4,"delta":0.479,"gamma":0.001,"optionHigh":154.9,"optionLow":143.14,"bid":135.3,"ask":136.7,"last":151.03,"theta":-1.782,"vega":9.704,"contractSymbol":"SPXW  260630C07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-06-30","dte":39,"type":"call","volume":6,"oi":0,"ivRaw":15.347,"delta":0.473,"gamma":0.001,"optionHigh":150.02,"optionLow":140.27,"bid":132.5,"ask":133.9,"last":147.49,"theta":-1.775,"vega":9.696,"contractSymbol":"SPXW  260630C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-06-30","dte":39,"type":"call","volume":80,"oi":0,"ivRaw":15.286,"delta":0.468,"gamma":0.001,"optionHigh":150,"optionLow":133.58,"bid":129.7,"ask":131,"last":135.42,"theta":-1.767,"vega":9.686,"contractSymbol":"SPXW  260630C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":15.232,"delta":0.462,"gamma":0.001,"optionHigh":140.86,"optionLow":134.59,"bid":126.9,"ask":128.3,"last":134.59,"theta":-1.76,"vega":9.675,"contractSymbol":"SPXW  260630C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-06-30","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":15.171,"delta":0.457,"gamma":0.001,"optionHigh":130.93,"optionLow":129.28,"bid":124.1,"ask":125.5,"last":130.93,"theta":-1.751,"vega":9.661,"contractSymbol":"SPXW  260630C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-06-30","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":15.116,"delta":0.451,"gamma":0.001,"optionHigh":134.52,"optionLow":134.52,"bid":121.4,"ask":122.8,"last":134.52,"theta":-1.743,"vega":9.646,"contractSymbol":"SPXW  260630C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-06-30","dte":39,"type":"call","volume":8,"oi":0,"ivRaw":15.059,"delta":0.446,"gamma":0.001,"optionHigh":138.78,"optionLow":126.45,"bid":118.7,"ask":120.1,"last":131.72,"theta":-1.734,"vega":9.628,"contractSymbol":"SPXW  260630C07520000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.918,"delta":0.737,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":323.4,"ask":334.5,"last":0,"theta":-1.384,"vega":8.026,"contractSymbol":"SPXW  260701C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.605,"delta":0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":304.1,"ask":314.2,"last":0,"theta":-1.413,"vega":8.302,"contractSymbol":"SPXW  260701C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":15.288,"delta":0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":283.3,"ask":294.3,"last":0,"theta":-1.438,"vega":8.569,"contractSymbol":"SPXW  260701C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.973,"delta":0.679,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":263.9,"ask":274.9,"last":0,"theta":-1.459,"vega":8.825,"contractSymbol":"SPXW  260701C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.662,"delta":0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248.9,"ask":250.4,"last":0,"theta":-1.476,"vega":9.065,"contractSymbol":"SPXW  260701C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.345,"delta":0.632,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.4,"ask":231.9,"last":0,"theta":-1.487,"vega":9.284,"contractSymbol":"SPXW  260701C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.028,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":212.5,"ask":214,"last":0,"theta":-1.492,"vega":9.476,"contractSymbol":"SPXW  260701C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-01","dte":40,"type":"call","volume":4,"oi":0,"ivRaw":13.705,"delta":0.58,"gamma":0.001,"optionHigh":204.2,"optionLow":201.9,"bid":195.2,"ask":196.7,"last":201.9,"theta":-1.489,"vega":9.635,"contractSymbol":"SPXW  260701C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.395,"delta":0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.5,"ask":180,"last":0,"theta":-1.48,"vega":9.754,"contractSymbol":"SPXW  260701C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":13.084,"delta":0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.5,"ask":164,"last":0,"theta":-1.463,"vega":9.825,"contractSymbol":"SPXW  260701C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-01","dte":40,"type":"call","volume":4,"oi":0,"ivRaw":12.759,"delta":0.491,"gamma":0.001,"optionHigh":163.8,"optionLow":161.2,"bid":147.2,"ask":148.8,"last":161.2,"theta":-1.435,"vega":9.838,"contractSymbol":"SPXW  260701C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-01","dte":40,"type":"call","volume":16,"oi":0,"ivRaw":15.403,"delta":0.469,"gamma":0.001,"optionHigh":153.17,"optionLow":140.4,"bid":132.7,"ask":134.3,"last":151.2,"theta":-1.764,"vega":9.813,"contractSymbol":"SPXW  260701C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-01","dte":40,"type":"call","volume":1,"oi":0,"ivRaw":15.128,"delta":0.442,"gamma":0.001,"optionHigh":132.27,"optionLow":132.27,"bid":119.1,"ask":120.7,"last":132.27,"theta":-1.724,"vega":9.738,"contractSymbol":"SPXW  260701C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-01","dte":40,"type":"call","volume":0,"oi":0,"ivRaw":14.872,"delta":0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":108,"last":0,"theta":-1.677,"vega":9.615,"contractSymbol":"SPXW  260701C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-01","dte":40,"type":"call","volume":1,"oi":0,"ivRaw":14.629,"delta":0.386,"gamma":0.001,"optionHigh":106.32,"optionLow":106.32,"bid":94.5,"ask":96.1,"last":106.32,"theta":-1.624,"vega":9.441,"contractSymbol":"SPXW  260701C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-01","dte":40,"type":"call","volume":2,"oi":0,"ivRaw":14.4,"delta":0.358,"gamma":0.001,"optionHigh":95.94,"optionLow":95.94,"bid":83.5,"ask":85.1,"last":95.94,"theta":-1.564,"vega":9.215,"contractSymbol":"SPXW  260701C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-01","dte":40,"type":"call","volume":56,"oi":0,"ivRaw":14.183,"delta":0.33,"gamma":0.001,"optionHigh":86.48,"optionLow":84.9,"bid":73.4,"ask":74.9,"last":86.48,"theta":-1.497,"vega":8.937,"contractSymbol":"SPXW  260701C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-01","dte":40,"type":"call","volume":56,"oi":0,"ivRaw":13.989,"delta":0.302,"gamma":0.001,"optionHigh":76.43,"optionLow":74.95,"bid":64.2,"ask":65.7,"last":76.43,"theta":-1.426,"vega":8.612,"contractSymbol":"SPXW  260701C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-01","dte":40,"type":"call","volume":5,"oi":0,"ivRaw":13.817,"delta":0.276,"gamma":0.001,"optionHigh":66.6,"optionLow":64.65,"bid":56,"ask":57.3,"last":66.6,"theta":-1.35,"vega":8.245,"contractSymbol":"SPXW  260701C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-01","dte":40,"type":"call","volume":8,"oi":0,"ivRaw":13.637,"delta":0.249,"gamma":0.001,"optionHigh":59,"optionLow":53.33,"bid":48.3,"ask":49.7,"last":58.3,"theta":-1.268,"vega":7.834,"contractSymbol":"SPXW  260701C07700000","inTheMoney":false},{"strike":7225,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":0,"ivRaw":16.074,"delta":0.735,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":328.8,"ask":339.9,"last":304.6,"theta":-1.439,"vega":8.163,"contractSymbol":"SPXW  260702C07225000","inTheMoney":true},{"strike":7250,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":0,"ivRaw":15.759,"delta":0.717,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":309.6,"ask":319.7,"last":303.6,"theta":-1.464,"vega":8.433,"contractSymbol":"SPXW  260702C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":0,"ivRaw":15.452,"delta":0.698,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":288.8,"ask":299.8,"last":243.78,"theta":-1.488,"vega":8.698,"contractSymbol":"SPXW  260702C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-07-02","dte":41,"type":"call","volume":3,"oi":0,"ivRaw":15.142,"delta":0.678,"gamma":0.001,"optionHigh":292.93,"optionLow":281.37,"bid":269.5,"ask":280.4,"last":281.37,"theta":-1.507,"vega":8.95,"contractSymbol":"SPXW  260702C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":0,"ivRaw":14.821,"delta":0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":254.5,"ask":256,"last":0,"theta":-1.52,"vega":9.186,"contractSymbol":"SPXW  260702C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":0,"ivRaw":14.506,"delta":0.633,"gamma":0.001,"optionHigh":243.7,"optionLow":243.7,"bid":236.1,"ask":237.6,"last":243.7,"theta":-1.529,"vega":9.403,"contractSymbol":"SPXW  260702C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-07-02","dte":41,"type":"call","volume":0,"oi":0,"ivRaw":14.203,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.1,"ask":219.7,"last":180.82,"theta":-1.534,"vega":9.594,"contractSymbol":"SPXW  260702C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":0,"ivRaw":13.88,"delta":0.582,"gamma":0.001,"optionHigh":213.72,"optionLow":213.72,"bid":200.8,"ask":202.3,"last":213.72,"theta":-1.529,"vega":9.752,"contractSymbol":"SPXW  260702C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-02","dte":41,"type":"call","volume":2,"oi":0,"ivRaw":13.577,"delta":0.554,"gamma":0.001,"optionHigh":200.77,"optionLow":196.48,"bid":184,"ask":185.6,"last":196.48,"theta":-1.519,"vega":9.872,"contractSymbol":"SPXW  260702C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-02","dte":41,"type":"call","volume":6,"oi":0,"ivRaw":13.265,"delta":0.525,"gamma":0.001,"optionHigh":185.2,"optionLow":181.88,"bid":168,"ask":169.5,"last":185.2,"theta":-1.5,"vega":9.946,"contractSymbol":"SPXW  260702C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-02","dte":41,"type":"call","volume":8,"oi":0,"ivRaw":12.946,"delta":0.494,"gamma":0.001,"optionHigh":165.68,"optionLow":165.64,"bid":152.6,"ask":154.2,"last":165.64,"theta":-1.472,"vega":9.966,"contractSymbol":"SPXW  260702C07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-02","dte":41,"type":"call","volume":9,"oi":0,"ivRaw":15.637,"delta":0.473,"gamma":0.001,"optionHigh":152.83,"optionLow":143.43,"bid":138.1,"ask":139.7,"last":145.6,"theta":-1.802,"vega":9.945,"contractSymbol":"SPXW  260702C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-02","dte":41,"type":"call","volume":3,"oi":0,"ivRaw":15.355,"delta":0.447,"gamma":0.001,"optionHigh":139.41,"optionLow":138.41,"bid":124.3,"ask":125.9,"last":139.41,"theta":-1.761,"vega":9.879,"contractSymbol":"SPXW  260702C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-02","dte":41,"type":"call","volume":9,"oi":0,"ivRaw":15.094,"delta":0.42,"gamma":0.001,"optionHigh":124.98,"optionLow":121.18,"bid":111.4,"ask":113,"last":121.18,"theta":-1.715,"vega":9.766,"contractSymbol":"SPXW  260702C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-02","dte":41,"type":"call","volume":22,"oi":0,"ivRaw":14.847,"delta":0.392,"gamma":0.001,"optionHigh":115.54,"optionLow":109.95,"bid":99.3,"ask":100.9,"last":109.95,"theta":-1.662,"vega":9.604,"contractSymbol":"SPXW  260702C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-02","dte":41,"type":"call","volume":26,"oi":0,"ivRaw":14.617,"delta":0.365,"gamma":0.001,"optionHigh":101.18,"optionLow":92.85,"bid":88.1,"ask":89.7,"last":92.85,"theta":-1.602,"vega":9.392,"contractSymbol":"SPXW  260702C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-02","dte":41,"type":"call","volume":9,"oi":0,"ivRaw":14.4,"delta":0.337,"gamma":0.001,"optionHigh":91.84,"optionLow":87,"bid":77.8,"ask":79.3,"last":88.3,"theta":-1.537,"vega":9.13,"contractSymbol":"SPXW  260702C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-07-02","dte":41,"type":"call","volume":21,"oi":0,"ivRaw":14.208,"delta":0.31,"gamma":0.001,"optionHigh":79.94,"optionLow":73.39,"bid":68.5,"ask":69.8,"last":73.39,"theta":-1.467,"vega":8.823,"contractSymbol":"SPXW  260702C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-07-02","dte":41,"type":"call","volume":25,"oi":0,"ivRaw":14.026,"delta":0.284,"gamma":0.001,"optionHigh":73.58,"optionLow":64.33,"bid":59.9,"ask":61.2,"last":64.37,"theta":-1.392,"vega":8.471,"contractSymbol":"SPXW  260702C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-07-02","dte":41,"type":"call","volume":38,"oi":0,"ivRaw":13.857,"delta":0.258,"gamma":0.001,"optionHigh":64.83,"optionLow":54.53,"bid":52.1,"ask":53.4,"last":54.55,"theta":-1.313,"vega":8.079,"contractSymbol":"SPXW  260702C07700000","inTheMoney":false},{"strike":7425,"expiry":"2026-05-22","dte":0,"type":"put","volume":29978,"oi":0,"ivRaw":33.02,"delta":-0.004,"gamma":0.001,"optionHigh":5.4,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW  260522P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-22","dte":0,"type":"put","volume":37799,"oi":0,"ivRaw":29.969,"delta":-0.005,"gamma":0.001,"optionHigh":6.47,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260522P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-22","dte":0,"type":"put","volume":32653,"oi":0,"ivRaw":26.89,"delta":-0.005,"gamma":0.001,"optionHigh":7.64,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW  260522P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-22","dte":0,"type":"put","volume":47136,"oi":0,"ivRaw":23.778,"delta":-0.006,"gamma":0.001,"optionHigh":8.91,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW  260522P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-22","dte":0,"type":"put","volume":38486,"oi":0,"ivRaw":20.595,"delta":-0.007,"gamma":0.002,"optionHigh":10.5,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW  260522P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-22","dte":0,"type":"put","volume":64950,"oi":0,"ivRaw":17.408,"delta":-0.008,"gamma":0.002,"optionHigh":12.18,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW  260522P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-22","dte":0,"type":"put","volume":47809,"oi":0,"ivRaw":14.179,"delta":-0.009,"gamma":0.003,"optionHigh":14.18,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW  260522P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-22","dte":0,"type":"put","volume":74458,"oi":0,"ivRaw":10.811,"delta":-0.012,"gamma":0.005,"optionHigh":16.3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.017,"contractSymbol":"SPXW  260522P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-22","dte":0,"type":"put","volume":80113,"oi":0,"ivRaw":7.32,"delta":-0.017,"gamma":0.01,"optionHigh":18.6,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.023,"contractSymbol":"SPXW  260522P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-22","dte":0,"type":"put","volume":119458,"oi":0,"ivRaw":3.617,"delta":-0.032,"gamma":0.035,"optionHigh":21.45,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.04,"contractSymbol":"SPXW  260522P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-22","dte":0,"type":"put","volume":103692,"oi":0,"ivRaw":2.796,"delta":-0.779,"gamma":0.188,"optionHigh":24.38,"optionLow":0.05,"bid":1.1,"ask":1.7,"last":1.7,"theta":0.115,"vega":0.167,"contractSymbol":"SPXW  260522P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-22","dte":0,"type":"put","volume":95216,"oi":0,"ivRaw":5.451,"delta":-0.978,"gamma":0.017,"optionHigh":27.3,"optionLow":1.3,"bid":5.7,"ask":7.2,"last":6.5,"theta":0.29,"vega":0.029,"contractSymbol":"SPXW  260522P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-22","dte":0,"type":"put","volume":76727,"oi":0,"ivRaw":9.029,"delta":-0.986,"gamma":0.007,"optionHigh":30.58,"optionLow":2.75,"bid":11,"ask":12.7,"last":5.75,"theta":0.29,"vega":0.02,"contractSymbol":"SPXW  260522P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-22","dte":0,"type":"put","volume":77784,"oi":0,"ivRaw":12.428,"delta":-0.99,"gamma":0.004,"optionHigh":34.3,"optionLow":3.7,"bid":15.5,"ask":17.8,"last":10.7,"theta":0.29,"vega":0.016,"contractSymbol":"SPXW  260522P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-22","dte":0,"type":"put","volume":41484,"oi":0,"ivRaw":15.741,"delta":-0.991,"gamma":0.003,"optionHigh":38.1,"optionLow":5,"bid":20.8,"ask":22.6,"last":20.6,"theta":0.289,"vega":0.013,"contractSymbol":"SPXW  260522P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-22","dte":0,"type":"put","volume":36263,"oi":0,"ivRaw":18.899,"delta":-0.993,"gamma":0.002,"optionHigh":40.9,"optionLow":6.52,"bid":25.1,"ask":27.6,"last":25.3,"theta":0.29,"vega":0.011,"contractSymbol":"SPXW  260522P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-22","dte":0,"type":"put","volume":10398,"oi":0,"ivRaw":22.031,"delta":-0.994,"gamma":0.001,"optionHigh":43.63,"optionLow":8.57,"bid":30.7,"ask":32.7,"last":30.1,"theta":0.29,"vega":0.01,"contractSymbol":"SPXW  260522P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-22","dte":0,"type":"put","volume":7610,"oi":0,"ivRaw":25.173,"delta":-0.995,"gamma":0.001,"optionHigh":48.9,"optionLow":11.28,"bid":35.1,"ask":37.8,"last":35.19,"theta":0.29,"vega":0.009,"contractSymbol":"SPXW  260522P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-22","dte":0,"type":"put","volume":3322,"oi":0,"ivRaw":28.234,"delta":-0.995,"gamma":0.001,"optionHigh":52.45,"optionLow":14.3,"bid":40.3,"ask":42.6,"last":37.7,"theta":0.29,"vega":0.008,"contractSymbol":"SPXW  260522P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-22","dte":0,"type":"put","volume":3911,"oi":0,"ivRaw":31.261,"delta":-0.996,"gamma":0.001,"optionHigh":56.95,"optionLow":18.2,"bid":45.1,"ask":47.6,"last":40.5,"theta":0.29,"vega":0.007,"contractSymbol":"SPXW  260522P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-26","dte":4,"type":"put","volume":2950,"oi":0,"ivRaw":10.254,"delta":-0.304,"gamma":0.004,"optionHigh":18.9,"optionLow":8.3,"bid":15.3,"ask":15.7,"last":12.3,"theta":-4.312,"vega":2.707,"contractSymbol":"SPXW  260526P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-26","dte":4,"type":"put","volume":1875,"oi":0,"ivRaw":10.075,"delta":-0.324,"gamma":0.005,"optionHigh":20.5,"optionLow":8.62,"bid":16.4,"ask":16.8,"last":13.28,"theta":-4.41,"vega":2.781,"contractSymbol":"SPXW  260526P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-26","dte":4,"type":"put","volume":1194,"oi":0,"ivRaw":9.935,"delta":-0.345,"gamma":0.005,"optionHigh":22.01,"optionLow":9.35,"bid":17.7,"ask":18.1,"last":14.5,"theta":-4.519,"vega":2.852,"contractSymbol":"SPXW  260526P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-26","dte":4,"type":"put","volume":2270,"oi":0,"ivRaw":9.76,"delta":-0.368,"gamma":0.005,"optionHigh":24.1,"optionLow":10.02,"bid":19,"ask":19.4,"last":15.6,"theta":-4.601,"vega":2.915,"contractSymbol":"SPXW  260526P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-26","dte":4,"type":"put","volume":1039,"oi":0,"ivRaw":9.601,"delta":-0.391,"gamma":0.005,"optionHigh":25.73,"optionLow":10.9,"bid":20.4,"ask":20.9,"last":16.61,"theta":-4.68,"vega":2.971,"contractSymbol":"SPXW  260526P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-26","dte":4,"type":"put","volume":4558,"oi":0,"ivRaw":9.436,"delta":-0.416,"gamma":0.005,"optionHigh":27.1,"optionLow":11.8,"bid":22,"ask":22.4,"last":18.03,"theta":-4.742,"vega":3.018,"contractSymbol":"SPXW  260526P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-26","dte":4,"type":"put","volume":1570,"oi":0,"ivRaw":9.3,"delta":-0.442,"gamma":0.005,"optionHigh":30.26,"optionLow":12.4,"bid":23.7,"ask":24.2,"last":19.72,"theta":-4.803,"vega":3.053,"contractSymbol":"SPXW  260526P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-26","dte":4,"type":"put","volume":3098,"oi":0,"ivRaw":9.152,"delta":-0.469,"gamma":0.006,"optionHigh":32.42,"optionLow":13.5,"bid":25.6,"ask":26,"last":20.8,"theta":-4.843,"vega":3.077,"contractSymbol":"SPXW  260526P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-26","dte":4,"type":"put","volume":3379,"oi":0,"ivRaw":8.995,"delta":-0.498,"gamma":0.006,"optionHigh":33.9,"optionLow":14.85,"bid":27.5,"ask":28,"last":22.7,"theta":-4.86,"vega":3.085,"contractSymbol":"SPXW  260526P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-26","dte":4,"type":"put","volume":2698,"oi":0,"ivRaw":9.794,"delta":-0.524,"gamma":0.005,"optionHigh":35.6,"optionLow":16.1,"bid":29.7,"ask":30.2,"last":24.2,"theta":-5.254,"vega":3.08,"contractSymbol":"SPXW  260526P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-26","dte":4,"type":"put","volume":4195,"oi":0,"ivRaw":9.661,"delta":-0.551,"gamma":0.005,"optionHigh":38.3,"optionLow":16.63,"bid":32,"ask":32.5,"last":26.4,"theta":-5.235,"vega":3.06,"contractSymbol":"SPXW  260526P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-26","dte":4,"type":"put","volume":2785,"oi":0,"ivRaw":9.548,"delta":-0.578,"gamma":0.005,"optionHigh":42.2,"optionLow":19.1,"bid":34.4,"ask":34.9,"last":29.12,"theta":-5.203,"vega":3.025,"contractSymbol":"SPXW  260526P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-26","dte":4,"type":"put","volume":1898,"oi":0,"ivRaw":9.423,"delta":-0.605,"gamma":0.005,"optionHigh":45,"optionLow":20.66,"bid":37.1,"ask":37.6,"last":30.78,"theta":-5.146,"vega":2.976,"contractSymbol":"SPXW  260526P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-26","dte":4,"type":"put","volume":2910,"oi":0,"ivRaw":9.315,"delta":-0.633,"gamma":0.005,"optionHigh":46.6,"optionLow":22,"bid":39.9,"ask":40.3,"last":34.31,"theta":-5.075,"vega":2.911,"contractSymbol":"SPXW  260526P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-26","dte":4,"type":"put","volume":2096,"oi":0,"ivRaw":9.226,"delta":-0.66,"gamma":0.005,"optionHigh":50,"optionLow":24,"bid":42.9,"ask":43.4,"last":36.2,"theta":-4.992,"vega":2.831,"contractSymbol":"SPXW  260526P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-26","dte":4,"type":"put","volume":2692,"oi":0,"ivRaw":9.122,"delta":-0.687,"gamma":0.005,"optionHigh":51.4,"optionLow":26,"bid":46,"ask":46.5,"last":39,"theta":-4.883,"vega":2.736,"contractSymbol":"SPXW  260526P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-26","dte":4,"type":"put","volume":360,"oi":0,"ivRaw":9.059,"delta":-0.713,"gamma":0.005,"optionHigh":55.76,"optionLow":27.03,"bid":49,"ask":50,"last":43.49,"theta":-4.773,"vega":2.631,"contractSymbol":"SPXW  260526P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-26","dte":4,"type":"put","volume":639,"oi":0,"ivRaw":8.962,"delta":-0.739,"gamma":0.005,"optionHigh":53.3,"optionLow":30.6,"bid":51.9,"ask":53.9,"last":46.36,"theta":-4.634,"vega":2.51,"contractSymbol":"SPXW  260526P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-26","dte":4,"type":"put","volume":319,"oi":0,"ivRaw":8.889,"delta":-0.763,"gamma":0.004,"optionHigh":61.2,"optionLow":33.1,"bid":55.5,"ask":57.5,"last":52.42,"theta":-4.491,"vega":2.38,"contractSymbol":"SPXW  260526P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-26","dte":4,"type":"put","volume":247,"oi":0,"ivRaw":8.827,"delta":-0.787,"gamma":0.004,"optionHigh":59.1,"optionLow":36.3,"bid":59.3,"ask":61.2,"last":53.65,"theta":-4.342,"vega":2.244,"contractSymbol":"SPXW  260526P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-27","dte":5,"type":"put","volume":5517,"oi":0,"ivRaw":11.305,"delta":-0.338,"gamma":0.004,"optionHigh":23.2,"optionLow":13.04,"bid":21.9,"ask":22.4,"last":19.3,"theta":-4.345,"vega":3.168,"contractSymbol":"SPXW  260527P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-27","dte":5,"type":"put","volume":440,"oi":0,"ivRaw":11.162,"delta":-0.355,"gamma":0.004,"optionHigh":23,"optionLow":14.69,"bid":23.2,"ask":23.7,"last":20.33,"theta":-4.407,"vega":3.227,"contractSymbol":"SPXW  260527P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-27","dte":5,"type":"put","volume":376,"oi":0,"ivRaw":11.025,"delta":-0.373,"gamma":0.004,"optionHigh":24.97,"optionLow":14.86,"bid":24.6,"ask":25.1,"last":23.1,"theta":-4.465,"vega":3.281,"contractSymbol":"SPXW  260527P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-27","dte":5,"type":"put","volume":673,"oi":0,"ivRaw":10.89,"delta":-0.392,"gamma":0.004,"optionHigh":27.3,"optionLow":15.32,"bid":26.1,"ask":26.6,"last":23.35,"theta":-4.514,"vega":3.33,"contractSymbol":"SPXW  260527P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-27","dte":5,"type":"put","volume":317,"oi":0,"ivRaw":10.76,"delta":-0.412,"gamma":0.004,"optionHigh":28.73,"optionLow":17.12,"bid":27.7,"ask":28.2,"last":23.98,"theta":-4.559,"vega":3.372,"contractSymbol":"SPXW  260527P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-27","dte":5,"type":"put","volume":6247,"oi":0,"ivRaw":10.633,"delta":-0.432,"gamma":0.004,"optionHigh":34.3,"optionLow":17.2,"bid":29.4,"ask":29.9,"last":24.65,"theta":-4.595,"vega":3.407,"contractSymbol":"SPXW  260527P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-27","dte":5,"type":"put","volume":226,"oi":0,"ivRaw":10.505,"delta":-0.453,"gamma":0.004,"optionHigh":36.3,"optionLow":19.3,"bid":31.2,"ask":31.7,"last":27.37,"theta":-4.621,"vega":3.433,"contractSymbol":"SPXW  260527P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-27","dte":5,"type":"put","volume":243,"oi":0,"ivRaw":10.376,"delta":-0.474,"gamma":0.004,"optionHigh":35.5,"optionLow":20,"bid":33.1,"ask":33.6,"last":31.8,"theta":-4.635,"vega":3.45,"contractSymbol":"SPXW  260527P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-27","dte":5,"type":"put","volume":260,"oi":0,"ivRaw":10.246,"delta":-0.496,"gamma":0.004,"optionHigh":40.1,"optionLow":22.9,"bid":35.1,"ask":35.6,"last":30.13,"theta":-4.638,"vega":3.456,"contractSymbol":"SPXW  260527P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-27","dte":5,"type":"put","volume":350,"oi":0,"ivRaw":11.158,"delta":-0.517,"gamma":0.004,"optionHigh":39.01,"optionLow":22,"bid":37.2,"ask":37.8,"last":32.08,"theta":-5.011,"vega":3.453,"contractSymbol":"SPXW  260527P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-27","dte":5,"type":"put","volume":850,"oi":0,"ivRaw":11.038,"delta":-0.538,"gamma":0.004,"optionHigh":42.3,"optionLow":23.28,"bid":39.5,"ask":40,"last":34.82,"theta":-4.989,"vega":3.44,"contractSymbol":"SPXW  260527P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-27","dte":5,"type":"put","volume":887,"oi":0,"ivRaw":10.915,"delta":-0.559,"gamma":0.004,"optionHigh":45.9,"optionLow":25.8,"bid":41.8,"ask":42.4,"last":36.1,"theta":-4.954,"vega":3.417,"contractSymbol":"SPXW  260527P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-27","dte":5,"type":"put","volume":322,"oi":0,"ivRaw":10.803,"delta":-0.581,"gamma":0.004,"optionHigh":44.8,"optionLow":26.48,"bid":44.3,"ask":44.9,"last":41.75,"theta":-4.91,"vega":3.384,"contractSymbol":"SPXW  260527P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-27","dte":5,"type":"put","volume":1295,"oi":0,"ivRaw":10.718,"delta":-0.602,"gamma":0.004,"optionHigh":47.7,"optionLow":29.4,"bid":47,"ask":47.5,"last":41.8,"theta":-4.863,"vega":3.341,"contractSymbol":"SPXW  260527P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-27","dte":5,"type":"put","volume":291,"oi":0,"ivRaw":10.602,"delta":-0.624,"gamma":0.004,"optionHigh":51.4,"optionLow":31.2,"bid":49.7,"ask":50.3,"last":44.85,"theta":-4.795,"vega":3.286,"contractSymbol":"SPXW  260527P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-27","dte":5,"type":"put","volume":516,"oi":0,"ivRaw":10.509,"delta":-0.646,"gamma":0.004,"optionHigh":56.9,"optionLow":33,"bid":52.6,"ask":53.2,"last":46.39,"theta":-4.721,"vega":3.221,"contractSymbol":"SPXW  260527P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-27","dte":5,"type":"put","volume":179,"oi":0,"ivRaw":10.412,"delta":-0.667,"gamma":0.004,"optionHigh":54.5,"optionLow":35.2,"bid":55.6,"ask":56.2,"last":50.7,"theta":-4.634,"vega":3.145,"contractSymbol":"SPXW  260527P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-27","dte":5,"type":"put","volume":208,"oi":0,"ivRaw":10.326,"delta":-0.689,"gamma":0.004,"optionHigh":58.1,"optionLow":40.22,"bid":58.7,"ask":59.3,"last":57,"theta":-4.54,"vega":3.06,"contractSymbol":"SPXW  260527P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-27","dte":5,"type":"put","volume":80,"oi":0,"ivRaw":10.237,"delta":-0.71,"gamma":0.004,"optionHigh":59.2,"optionLow":42.4,"bid":59.6,"ask":63.5,"last":58.4,"theta":-4.434,"vega":2.964,"contractSymbol":"SPXW  260527P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-27","dte":5,"type":"put","volume":159,"oi":0,"ivRaw":10.16,"delta":-0.73,"gamma":0.004,"optionHigh":66.5,"optionLow":45.3,"bid":62.8,"ask":66.9,"last":59.25,"theta":-4.324,"vega":2.861,"contractSymbol":"SPXW  260527P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-28","dte":6,"type":"put","volume":178,"oi":0,"ivRaw":11.958,"delta":-0.358,"gamma":0.003,"optionHigh":28.88,"optionLow":19.67,"bid":27.7,"ask":28.2,"last":23.89,"theta":-4.212,"vega":3.551,"contractSymbol":"SPXW  260528P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-28","dte":6,"type":"put","volume":165,"oi":0,"ivRaw":11.83,"delta":-0.374,"gamma":0.003,"optionHigh":29.26,"optionLow":17.8,"bid":29.1,"ask":29.6,"last":21.9,"theta":-4.252,"vega":3.601,"contractSymbol":"SPXW  260528P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-28","dte":6,"type":"put","volume":80,"oi":0,"ivRaw":11.708,"delta":-0.39,"gamma":0.003,"optionHigh":31.2,"optionLow":18.8,"bid":30.6,"ask":31.1,"last":28.7,"theta":-4.29,"vega":3.647,"contractSymbol":"SPXW  260528P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-28","dte":6,"type":"put","volume":213,"oi":0,"ivRaw":11.592,"delta":-0.406,"gamma":0.004,"optionHigh":34.6,"optionLow":22.9,"bid":32.2,"ask":32.7,"last":28.1,"theta":-4.322,"vega":3.687,"contractSymbol":"SPXW  260528P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-28","dte":6,"type":"put","volume":64,"oi":0,"ivRaw":11.469,"delta":-0.423,"gamma":0.004,"optionHigh":33.1,"optionLow":22.5,"bid":33.8,"ask":34.4,"last":32.05,"theta":-4.346,"vega":3.722,"contractSymbol":"SPXW  260528P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-28","dte":6,"type":"put","volume":334,"oi":0,"ivRaw":11.365,"delta":-0.441,"gamma":0.004,"optionHigh":36.09,"optionLow":22.19,"bid":35.6,"ask":36.2,"last":31.03,"theta":-4.37,"vega":3.75,"contractSymbol":"SPXW  260528P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-28","dte":6,"type":"put","volume":221,"oi":0,"ivRaw":11.238,"delta":-0.459,"gamma":0.004,"optionHigh":41.4,"optionLow":24.4,"bid":37.4,"ask":38,"last":33.47,"theta":-4.379,"vega":3.772,"contractSymbol":"SPXW  260528P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-28","dte":6,"type":"put","volume":117,"oi":0,"ivRaw":11.139,"delta":-0.477,"gamma":0.004,"optionHigh":40,"optionLow":25.9,"bid":39.4,"ask":40,"last":34.7,"theta":-4.389,"vega":3.786,"contractSymbol":"SPXW  260528P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-28","dte":6,"type":"put","volume":199,"oi":0,"ivRaw":11.019,"delta":-0.496,"gamma":0.004,"optionHigh":44.9,"optionLow":29.42,"bid":41.4,"ask":42,"last":36.67,"theta":-4.385,"vega":3.791,"contractSymbol":"SPXW  260528P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-28","dte":6,"type":"put","volume":118,"oi":0,"ivRaw":12.056,"delta":-0.513,"gamma":0.003,"optionHigh":46.8,"optionLow":30.3,"bid":43.5,"ask":44.1,"last":38.57,"theta":-4.756,"vega":3.789,"contractSymbol":"SPXW  260528P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-28","dte":6,"type":"put","volume":684,"oi":0,"ivRaw":11.939,"delta":-0.531,"gamma":0.003,"optionHigh":45.8,"optionLow":32.7,"bid":45.8,"ask":46.4,"last":41.2,"theta":-4.732,"vega":3.78,"contractSymbol":"SPXW  260528P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-28","dte":6,"type":"put","volume":322,"oi":0,"ivRaw":11.851,"delta":-0.549,"gamma":0.004,"optionHigh":50.8,"optionLow":33,"bid":48.1,"ask":48.7,"last":42.5,"theta":-4.711,"vega":3.762,"contractSymbol":"SPXW  260528P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-28","dte":6,"type":"put","volume":122,"oi":0,"ivRaw":11.738,"delta":-0.567,"gamma":0.004,"optionHigh":50.4,"optionLow":32.6,"bid":50.5,"ask":51.1,"last":46.38,"theta":-4.672,"vega":3.737,"contractSymbol":"SPXW  260528P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-28","dte":6,"type":"put","volume":320,"oi":0,"ivRaw":11.64,"delta":-0.585,"gamma":0.004,"optionHigh":52.4,"optionLow":34.45,"bid":53.1,"ask":53.7,"last":49.3,"theta":-4.63,"vega":3.703,"contractSymbol":"SPXW  260528P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-28","dte":6,"type":"put","volume":135,"oi":0,"ivRaw":11.547,"delta":-0.603,"gamma":0.004,"optionHigh":54.63,"optionLow":40.5,"bid":55.7,"ask":56.3,"last":49.61,"theta":-4.582,"vega":3.662,"contractSymbol":"SPXW  260528P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-28","dte":6,"type":"put","volume":1174,"oi":0,"ivRaw":11.452,"delta":-0.622,"gamma":0.003,"optionHigh":58.57,"optionLow":39.8,"bid":58.5,"ask":59.1,"last":53.95,"theta":-4.523,"vega":3.611,"contractSymbol":"SPXW  260528P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-28","dte":6,"type":"put","volume":34,"oi":0,"ivRaw":11.358,"delta":-0.64,"gamma":0.003,"optionHigh":50.96,"optionLow":41.65,"bid":61.4,"ask":62,"last":44.2,"theta":-4.457,"vega":3.553,"contractSymbol":"SPXW  260528P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-28","dte":6,"type":"put","volume":6,"oi":0,"ivRaw":11.279,"delta":-0.658,"gamma":0.003,"optionHigh":56.55,"optionLow":50.6,"bid":64.3,"ask":64.9,"last":56.55,"theta":-4.388,"vega":3.486,"contractSymbol":"SPXW  260528P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-28","dte":6,"type":"put","volume":23,"oi":0,"ivRaw":11.188,"delta":-0.677,"gamma":0.003,"optionHigh":69,"optionLow":50.9,"bid":67.4,"ask":68,"last":60.7,"theta":-4.307,"vega":3.411,"contractSymbol":"SPXW  260528P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-28","dte":6,"type":"put","volume":61,"oi":0,"ivRaw":11.112,"delta":-0.694,"gamma":0.003,"optionHigh":71.6,"optionLow":48.63,"bid":70.6,"ask":71.2,"last":63.42,"theta":-4.223,"vega":3.329,"contractSymbol":"SPXW  260528P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-05-29","dte":7,"type":"put","volume":576,"oi":0,"ivRaw":12.598,"delta":-0.37,"gamma":0.003,"optionHigh":33.7,"optionLow":21.99,"bid":33.1,"ask":33.6,"last":29.99,"theta":-4.011,"vega":3.881,"contractSymbol":"SPXW  260529P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-05-29","dte":7,"type":"put","volume":292,"oi":0,"ivRaw":12.491,"delta":-0.384,"gamma":0.003,"optionHigh":35.41,"optionLow":22.37,"bid":34.6,"ask":35.1,"last":30.9,"theta":-4.039,"vega":3.926,"contractSymbol":"SPXW  260529P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-05-29","dte":7,"type":"put","volume":791,"oi":0,"ivRaw":12.392,"delta":-0.398,"gamma":0.003,"optionHigh":36.2,"optionLow":24.17,"bid":36.2,"ask":36.7,"last":33.05,"theta":-4.066,"vega":3.967,"contractSymbol":"SPXW  260529P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-05-29","dte":7,"type":"put","volume":576,"oi":0,"ivRaw":12.287,"delta":-0.413,"gamma":0.003,"optionHigh":39.75,"optionLow":23.76,"bid":37.8,"ask":38.4,"last":34.25,"theta":-4.084,"vega":4.002,"contractSymbol":"SPXW  260529P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-05-29","dte":7,"type":"put","volume":154,"oi":0,"ivRaw":12.179,"delta":-0.428,"gamma":0.003,"optionHigh":39.4,"optionLow":24.95,"bid":39.5,"ask":40.1,"last":36.27,"theta":-4.098,"vega":4.033,"contractSymbol":"SPXW  260529P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-05-29","dte":7,"type":"put","volume":2748,"oi":0,"ivRaw":12.077,"delta":-0.443,"gamma":0.003,"optionHigh":45.1,"optionLow":26.26,"bid":41.3,"ask":41.9,"last":37.06,"theta":-4.109,"vega":4.059,"contractSymbol":"SPXW  260529P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-05-29","dte":7,"type":"put","volume":338,"oi":0,"ivRaw":11.982,"delta":-0.459,"gamma":0.003,"optionHigh":47.16,"optionLow":31.25,"bid":43.2,"ask":43.8,"last":39.08,"theta":-4.116,"vega":4.079,"contractSymbol":"SPXW  260529P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-05-29","dte":7,"type":"put","volume":482,"oi":0,"ivRaw":11.867,"delta":-0.475,"gamma":0.003,"optionHigh":45.05,"optionLow":29.24,"bid":45.1,"ask":45.7,"last":40.5,"theta":-4.111,"vega":4.092,"contractSymbol":"SPXW  260529P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-05-29","dte":7,"type":"put","volume":323,"oi":0,"ivRaw":11.784,"delta":-0.491,"gamma":0.003,"optionHigh":50.2,"optionLow":33.62,"bid":47.2,"ask":47.8,"last":43.05,"theta":-4.11,"vega":4.099,"contractSymbol":"SPXW  260529P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-05-29","dte":7,"type":"put","volume":1525,"oi":0,"ivRaw":11.676,"delta":-0.508,"gamma":0.003,"optionHigh":51.65,"optionLow":35.59,"bid":49.3,"ask":49.9,"last":44.21,"theta":-4.094,"vega":4.099,"contractSymbol":"SPXW  260529P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-05-29","dte":7,"type":"put","volume":1153,"oi":0,"ivRaw":12.803,"delta":-0.521,"gamma":0.003,"optionHigh":53.3,"optionLow":35.15,"bid":51.5,"ask":52.1,"last":46.4,"theta":-4.45,"vega":4.094,"contractSymbol":"SPXW  260529P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-05-29","dte":7,"type":"put","volume":921,"oi":0,"ivRaw":12.71,"delta":-0.537,"gamma":0.003,"optionHigh":58,"optionLow":36.41,"bid":53.8,"ask":54.4,"last":49.46,"theta":-4.425,"vega":4.082,"contractSymbol":"SPXW  260529P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-05-29","dte":7,"type":"put","volume":609,"oi":0,"ivRaw":12.609,"delta":-0.552,"gamma":0.003,"optionHigh":58.65,"optionLow":38.27,"bid":56.2,"ask":56.8,"last":51.75,"theta":-4.392,"vega":4.064,"contractSymbol":"SPXW  260529P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-05-29","dte":7,"type":"put","volume":1074,"oi":0,"ivRaw":12.526,"delta":-0.568,"gamma":0.003,"optionHigh":61.69,"optionLow":40.17,"bid":58.7,"ask":59.3,"last":56.55,"theta":-4.359,"vega":4.039,"contractSymbol":"SPXW  260529P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-05-29","dte":7,"type":"put","volume":529,"oi":0,"ivRaw":12.434,"delta":-0.584,"gamma":0.003,"optionHigh":60.97,"optionLow":44.1,"bid":61.2,"ask":61.8,"last":55.38,"theta":-4.316,"vega":4.008,"contractSymbol":"SPXW  260529P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-05-29","dte":7,"type":"put","volume":1250,"oi":0,"ivRaw":12.361,"delta":-0.6,"gamma":0.003,"optionHigh":64.63,"optionLow":43.95,"bid":63.9,"ask":64.5,"last":59.05,"theta":-4.273,"vega":3.97,"contractSymbol":"SPXW  260529P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-05-29","dte":7,"type":"put","volume":98,"oi":0,"ivRaw":12.281,"delta":-0.615,"gamma":0.003,"optionHigh":67.7,"optionLow":47.3,"bid":66.6,"ask":67.2,"last":62.14,"theta":-4.223,"vega":3.926,"contractSymbol":"SPXW  260529P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-05-29","dte":7,"type":"put","volume":61,"oi":0,"ivRaw":12.191,"delta":-0.631,"gamma":0.003,"optionHigh":69.06,"optionLow":52.52,"bid":69.5,"ask":70.1,"last":66.26,"theta":-4.162,"vega":3.874,"contractSymbol":"SPXW  260529P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-05-29","dte":7,"type":"put","volume":74,"oi":0,"ivRaw":12.118,"delta":-0.647,"gamma":0.003,"optionHigh":73.06,"optionLow":52.8,"bid":72.4,"ask":73,"last":63.96,"theta":-4.101,"vega":3.816,"contractSymbol":"SPXW  260529P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-05-29","dte":7,"type":"put","volume":54,"oi":0,"ivRaw":12.05,"delta":-0.663,"gamma":0.003,"optionHigh":72.38,"optionLow":55.6,"bid":75.4,"ask":76,"last":61.01,"theta":-4.036,"vega":3.752,"contractSymbol":"SPXW  260529P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-01","dte":10,"type":"put","volume":170,"oi":0,"ivRaw":11.728,"delta":-0.387,"gamma":0.003,"optionHigh":39.7,"optionLow":29.24,"bid":39.4,"ask":39.9,"last":32.44,"theta":-3.181,"vega":4.71,"contractSymbol":"SPXW  260601P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-01","dte":10,"type":"put","volume":69,"oi":0,"ivRaw":11.63,"delta":-0.399,"gamma":0.003,"optionHigh":40.7,"optionLow":28.82,"bid":40.9,"ask":41.5,"last":37.28,"theta":-3.194,"vega":4.752,"contractSymbol":"SPXW  260601P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-01","dte":10,"type":"put","volume":48,"oi":0,"ivRaw":11.532,"delta":-0.412,"gamma":0.003,"optionHigh":43,"optionLow":32.65,"bid":42.5,"ask":43.1,"last":39.3,"theta":-3.205,"vega":4.79,"contractSymbol":"SPXW  260601P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-01","dte":10,"type":"put","volume":39,"oi":0,"ivRaw":11.442,"delta":-0.425,"gamma":0.003,"optionHigh":45.18,"optionLow":31.83,"bid":44.2,"ask":44.8,"last":39.88,"theta":-3.216,"vega":4.823,"contractSymbol":"SPXW  260601P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-01","dte":10,"type":"put","volume":18,"oi":0,"ivRaw":11.36,"delta":-0.439,"gamma":0.003,"optionHigh":45.22,"optionLow":36.95,"bid":46,"ask":46.6,"last":45.22,"theta":-3.225,"vega":4.852,"contractSymbol":"SPXW  260601P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-01","dte":10,"type":"put","volume":504,"oi":0,"ivRaw":11.263,"delta":-0.453,"gamma":0.003,"optionHigh":50.6,"optionLow":35.2,"bid":47.8,"ask":48.4,"last":44.33,"theta":-3.228,"vega":4.874,"contractSymbol":"SPXW  260601P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-01","dte":10,"type":"put","volume":15,"oi":0,"ivRaw":11.173,"delta":-0.467,"gamma":0.003,"optionHigh":47.4,"optionLow":39.68,"bid":49.7,"ask":50.3,"last":47.4,"theta":-3.228,"vega":4.892,"contractSymbol":"SPXW  260601P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-01","dte":10,"type":"put","volume":56,"oi":0,"ivRaw":11.089,"delta":-0.481,"gamma":0.003,"optionHigh":52.76,"optionLow":38.68,"bid":51.7,"ask":52.3,"last":48.93,"theta":-3.227,"vega":4.903,"contractSymbol":"SPXW  260601P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-01","dte":10,"type":"put","volume":37,"oi":0,"ivRaw":10.992,"delta":-0.496,"gamma":0.003,"optionHigh":57.06,"optionLow":43.13,"bid":53.7,"ask":54.3,"last":51.03,"theta":-3.219,"vega":4.908,"contractSymbol":"SPXW  260601P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-01","dte":10,"type":"put","volume":45,"oi":0,"ivRaw":10.897,"delta":-0.511,"gamma":0.003,"optionHigh":59.24,"optionLow":40.86,"bid":55.8,"ask":56.4,"last":50.96,"theta":-3.207,"vega":4.906,"contractSymbol":"SPXW  260601P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-01","dte":10,"type":"put","volume":319,"oi":0,"ivRaw":12.28,"delta":-0.522,"gamma":0.003,"optionHigh":57.28,"optionLow":42.48,"bid":58,"ask":58.6,"last":54.34,"theta":-3.564,"vega":4.9,"contractSymbol":"SPXW  260601P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-01","dte":10,"type":"put","volume":30,"oi":0,"ivRaw":12.191,"delta":-0.535,"gamma":0.003,"optionHigh":58.6,"optionLow":45.96,"bid":60.2,"ask":60.9,"last":55.43,"theta":-3.545,"vega":4.888,"contractSymbol":"SPXW  260601P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-01","dte":10,"type":"put","volume":54,"oi":0,"ivRaw":12.108,"delta":-0.549,"gamma":0.003,"optionHigh":59.4,"optionLow":51.7,"bid":62.6,"ask":63.2,"last":51.7,"theta":-3.525,"vega":4.87,"contractSymbol":"SPXW  260601P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-01","dte":10,"type":"put","volume":87,"oi":0,"ivRaw":12.031,"delta":-0.563,"gamma":0.003,"optionHigh":63.7,"optionLow":49.9,"bid":65,"ask":65.6,"last":60.7,"theta":-3.502,"vega":4.846,"contractSymbol":"SPXW  260601P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-01","dte":10,"type":"put","volume":50,"oi":0,"ivRaw":11.961,"delta":-0.576,"gamma":0.003,"optionHigh":66.07,"optionLow":53.16,"bid":67.5,"ask":68.1,"last":63.48,"theta":-3.478,"vega":4.816,"contractSymbol":"SPXW  260601P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-01","dte":10,"type":"put","volume":124,"oi":0,"ivRaw":11.865,"delta":-0.59,"gamma":0.003,"optionHigh":72.5,"optionLow":54.15,"bid":70.1,"ask":70.7,"last":66.2,"theta":-3.443,"vega":4.78,"contractSymbol":"SPXW  260601P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-01","dte":10,"type":"put","volume":38,"oi":0,"ivRaw":11.798,"delta":-0.604,"gamma":0.003,"optionHigh":66.4,"optionLow":57.9,"bid":72.8,"ask":73.4,"last":66.3,"theta":-3.412,"vega":4.738,"contractSymbol":"SPXW  260601P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-01","dte":10,"type":"put","volume":48,"oi":0,"ivRaw":11.736,"delta":-0.618,"gamma":0.003,"optionHigh":70.56,"optionLow":58.48,"bid":75.5,"ask":76.1,"last":70.56,"theta":-3.379,"vega":4.689,"contractSymbol":"SPXW  260601P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-01","dte":10,"type":"put","volume":6,"oi":0,"ivRaw":11.658,"delta":-0.632,"gamma":0.003,"optionHigh":66.43,"optionLow":63,"bid":78.3,"ask":79,"last":63,"theta":-3.338,"vega":4.635,"contractSymbol":"SPXW  260601P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-01","dte":10,"type":"put","volume":78,"oi":0,"ivRaw":11.585,"delta":-0.646,"gamma":0.003,"optionHigh":76.94,"optionLow":60.73,"bid":81.2,"ask":81.9,"last":76.68,"theta":-3.295,"vega":4.574,"contractSymbol":"SPXW  260601P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-02","dte":11,"type":"put","volume":48,"oi":0,"ivRaw":11.93,"delta":-0.393,"gamma":0.002,"optionHigh":42.74,"optionLow":34.22,"bid":43,"ask":43.9,"last":40.95,"theta":-3.083,"vega":4.966,"contractSymbol":"SPXW  260602P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-02","dte":11,"type":"put","volume":72,"oi":0,"ivRaw":11.841,"delta":-0.405,"gamma":0.003,"optionHigh":42.01,"optionLow":34,"bid":44.6,"ask":45.5,"last":40.8,"theta":-3.096,"vega":5.005,"contractSymbol":"SPXW  260602P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-02","dte":11,"type":"put","volume":31,"oi":0,"ivRaw":11.742,"delta":-0.418,"gamma":0.003,"optionHigh":42.4,"optionLow":36.87,"bid":46.2,"ask":47.1,"last":42.4,"theta":-3.103,"vega":5.04,"contractSymbol":"SPXW  260602P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-02","dte":11,"type":"put","volume":56,"oi":0,"ivRaw":11.661,"delta":-0.43,"gamma":0.003,"optionHigh":48.89,"optionLow":37.12,"bid":47.9,"ask":48.9,"last":46.73,"theta":-3.112,"vega":5.071,"contractSymbol":"SPXW  260602P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-02","dte":11,"type":"put","volume":10,"oi":0,"ivRaw":11.568,"delta":-0.443,"gamma":0.003,"optionHigh":43.76,"optionLow":37.89,"bid":49.7,"ask":50.6,"last":41.07,"theta":-3.115,"vega":5.097,"contractSymbol":"SPXW  260602P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-02","dte":11,"type":"put","volume":57,"oi":0,"ivRaw":11.482,"delta":-0.456,"gamma":0.003,"optionHigh":53.33,"optionLow":40.38,"bid":51.5,"ask":52.5,"last":49.01,"theta":-3.117,"vega":5.119,"contractSymbol":"SPXW  260602P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-02","dte":11,"type":"put","volume":5,"oi":0,"ivRaw":11.393,"delta":-0.469,"gamma":0.003,"optionHigh":48.66,"optionLow":41.7,"bid":53.4,"ask":54.4,"last":47.2,"theta":-3.116,"vega":5.134,"contractSymbol":"SPXW  260602P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-02","dte":11,"type":"put","volume":19,"oi":0,"ivRaw":11.301,"delta":-0.483,"gamma":0.003,"optionHigh":53.3,"optionLow":45.92,"bid":55.4,"ask":56.3,"last":53.3,"theta":-3.111,"vega":5.145,"contractSymbol":"SPXW  260602P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-02","dte":11,"type":"put","volume":11,"oi":0,"ivRaw":11.217,"delta":-0.496,"gamma":0.003,"optionHigh":53.7,"optionLow":47.05,"bid":57.4,"ask":58.4,"last":53.7,"theta":-3.105,"vega":5.149,"contractSymbol":"SPXW  260602P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-02","dte":11,"type":"put","volume":48,"oi":0,"ivRaw":11.127,"delta":-0.51,"gamma":0.003,"optionHigh":57.94,"optionLow":49.53,"bid":59.5,"ask":60.5,"last":57.94,"theta":-3.093,"vega":5.147,"contractSymbol":"SPXW  260602P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-02","dte":11,"type":"put","volume":141,"oi":0,"ivRaw":12.586,"delta":-0.52,"gamma":0.002,"optionHigh":59.2,"optionLow":51.25,"bid":61.7,"ask":62.7,"last":59,"theta":-3.451,"vega":5.142,"contractSymbol":"SPXW  260602P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-02","dte":11,"type":"put","volume":21,"oi":0,"ivRaw":12.502,"delta":-0.533,"gamma":0.002,"optionHigh":57.61,"optionLow":50.8,"bid":63.9,"ask":64.9,"last":57.07,"theta":-3.434,"vega":5.131,"contractSymbol":"SPXW  260602P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-02","dte":11,"type":"put","volume":14,"oi":0,"ivRaw":12.416,"delta":-0.545,"gamma":0.002,"optionHigh":65.77,"optionLow":54.37,"bid":66.3,"ask":67.2,"last":65.2,"theta":-3.414,"vega":5.115,"contractSymbol":"SPXW  260602P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-02","dte":11,"type":"put","volume":151,"oi":0,"ivRaw":12.337,"delta":-0.558,"gamma":0.002,"optionHigh":66.95,"optionLow":54.03,"bid":68.6,"ask":69.6,"last":66.95,"theta":-3.393,"vega":5.093,"contractSymbol":"SPXW  260602P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-02","dte":11,"type":"put","volume":2,"oi":0,"ivRaw":12.255,"delta":-0.571,"gamma":0.002,"optionHigh":67.96,"optionLow":61.15,"bid":71.1,"ask":72.1,"last":67.96,"theta":-3.367,"vega":5.066,"contractSymbol":"SPXW  260602P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-02","dte":11,"type":"put","volume":79,"oi":0,"ivRaw":12.179,"delta":-0.584,"gamma":0.002,"optionHigh":73.5,"optionLow":55,"bid":73.7,"ask":74.6,"last":68.8,"theta":-3.341,"vega":5.033,"contractSymbol":"SPXW  260602P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-02","dte":11,"type":"put","volume":3,"oi":0,"ivRaw":12.121,"delta":-0.597,"gamma":0.002,"optionHigh":74.3,"optionLow":74.3,"bid":76.3,"ask":77.3,"last":74.3,"theta":-3.315,"vega":4.995,"contractSymbol":"SPXW  260602P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-02","dte":11,"type":"put","volume":21,"oi":0,"ivRaw":12.05,"delta":-0.609,"gamma":0.002,"optionHigh":77.56,"optionLow":59.14,"bid":79,"ask":80,"last":59.14,"theta":-3.284,"vega":4.952,"contractSymbol":"SPXW  260602P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-02","dte":11,"type":"put","volume":1,"oi":0,"ivRaw":11.934,"delta":-0.623,"gamma":0.002,"optionHigh":61.44,"optionLow":61.44,"bid":81.7,"ask":82.7,"last":61.44,"theta":-3.238,"vega":4.9,"contractSymbol":"SPXW  260602P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-02","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":11.905,"delta":-0.635,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.6,"last":0,"theta":-3.211,"vega":4.847,"contractSymbol":"SPXW  260602P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-03","dte":12,"type":"put","volume":53,"oi":0,"ivRaw":12.185,"delta":-0.4,"gamma":0.002,"optionHigh":47.43,"optionLow":38.51,"bid":47,"ask":47.9,"last":46.17,"theta":-3.008,"vega":5.21,"contractSymbol":"SPXW  260603P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-03","dte":12,"type":"put","volume":55,"oi":0,"ivRaw":12.095,"delta":-0.411,"gamma":0.002,"optionHigh":47.2,"optionLow":38.16,"bid":48.6,"ask":49.5,"last":40.38,"theta":-3.016,"vega":5.246,"contractSymbol":"SPXW  260603P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-03","dte":12,"type":"put","volume":10,"oi":0,"ivRaw":12.005,"delta":-0.422,"gamma":0.002,"optionHigh":45.92,"optionLow":41.25,"bid":50.2,"ask":51.2,"last":45.92,"theta":-3.022,"vega":5.279,"contractSymbol":"SPXW  260603P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-03","dte":12,"type":"put","volume":5,"oi":0,"ivRaw":11.913,"delta":-0.434,"gamma":0.002,"optionHigh":51.67,"optionLow":43.4,"bid":51.9,"ask":52.9,"last":51.67,"theta":-3.025,"vega":5.307,"contractSymbol":"SPXW  260603P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-03","dte":12,"type":"put","volume":43,"oi":0,"ivRaw":11.83,"delta":-0.446,"gamma":0.002,"optionHigh":50.81,"optionLow":45.01,"bid":53.7,"ask":54.7,"last":49.1,"theta":-3.028,"vega":5.331,"contractSymbol":"SPXW  260603P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-03","dte":12,"type":"put","volume":52,"oi":0,"ivRaw":11.735,"delta":-0.458,"gamma":0.003,"optionHigh":55.9,"optionLow":42,"bid":55.5,"ask":56.5,"last":52.44,"theta":-3.026,"vega":5.351,"contractSymbol":"SPXW  260603P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-03","dte":12,"type":"put","volume":5,"oi":0,"ivRaw":11.647,"delta":-0.471,"gamma":0.003,"optionHigh":52.42,"optionLow":47.19,"bid":57.4,"ask":58.4,"last":48.6,"theta":-3.023,"vega":5.366,"contractSymbol":"SPXW  260603P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-03","dte":12,"type":"put","volume":7,"oi":0,"ivRaw":11.567,"delta":-0.483,"gamma":0.003,"optionHigh":57.98,"optionLow":51.62,"bid":59.4,"ask":60.4,"last":57.98,"theta":-3.019,"vega":5.375,"contractSymbol":"SPXW  260603P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-03","dte":12,"type":"put","volume":24,"oi":0,"ivRaw":11.478,"delta":-0.496,"gamma":0.003,"optionHigh":63.84,"optionLow":52.34,"bid":61.4,"ask":62.4,"last":59.93,"theta":-3.011,"vega":5.38,"contractSymbol":"SPXW  260603P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-03","dte":12,"type":"put","volume":15,"oi":0,"ivRaw":11.391,"delta":-0.509,"gamma":0.003,"optionHigh":65.89,"optionLow":58.77,"bid":63.5,"ask":64.5,"last":62.67,"theta":-3,"vega":5.378,"contractSymbol":"SPXW  260603P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-03","dte":12,"type":"put","volume":94,"oi":0,"ivRaw":12.923,"delta":-0.518,"gamma":0.002,"optionHigh":65.34,"optionLow":57,"bid":65.7,"ask":66.7,"last":63.8,"theta":-3.358,"vega":5.374,"contractSymbol":"SPXW  260603P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-03","dte":12,"type":"put","volume":72,"oi":0,"ivRaw":12.845,"delta":-0.53,"gamma":0.002,"optionHigh":66.97,"optionLow":56.9,"bid":67.9,"ask":68.9,"last":66.97,"theta":-3.343,"vega":5.364,"contractSymbol":"SPXW  260603P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-03","dte":12,"type":"put","volume":27,"oi":0,"ivRaw":12.756,"delta":-0.542,"gamma":0.002,"optionHigh":66,"optionLow":56.7,"bid":70.2,"ask":71.2,"last":66,"theta":-3.323,"vega":5.349,"contractSymbol":"SPXW  260603P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-03","dte":12,"type":"put","volume":30,"oi":0,"ivRaw":12.674,"delta":-0.554,"gamma":0.002,"optionHigh":68,"optionLow":54.7,"bid":72.5,"ask":73.6,"last":61.6,"theta":-3.302,"vega":5.33,"contractSymbol":"SPXW  260603P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-03","dte":12,"type":"put","volume":15,"oi":0,"ivRaw":12.609,"delta":-0.565,"gamma":0.002,"optionHigh":63.53,"optionLow":59.8,"bid":75,"ask":76,"last":63.53,"theta":-3.283,"vega":5.306,"contractSymbol":"SPXW  260603P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-03","dte":12,"type":"put","volume":109,"oi":0,"ivRaw":12.522,"delta":-0.578,"gamma":0.002,"optionHigh":70.91,"optionLow":61.91,"bid":77.5,"ask":78.5,"last":65.76,"theta":-3.256,"vega":5.276,"contractSymbol":"SPXW  260603P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":12.462,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":81.1,"last":91.6,"theta":-3.232,"vega":5.242,"contractSymbol":"SPXW  260603P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-03","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":12.38,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.7,"ask":83.7,"last":160.65,"theta":-3.201,"vega":5.202,"contractSymbol":"SPXW  260603P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-03","dte":12,"type":"put","volume":11,"oi":0,"ivRaw":12.309,"delta":-0.614,"gamma":0.002,"optionHigh":72.3,"optionLow":71.6,"bid":85.4,"ask":86.4,"last":71.6,"theta":-3.171,"vega":5.157,"contractSymbol":"SPXW  260603P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-03","dte":12,"type":"put","volume":1,"oi":0,"ivRaw":12.242,"delta":-0.626,"gamma":0.002,"optionHigh":75.1,"optionLow":75.1,"bid":88.2,"ask":89.2,"last":75.1,"theta":-3.138,"vega":5.107,"contractSymbol":"SPXW  260603P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-04","dte":13,"type":"put","volume":884,"oi":0,"ivRaw":12.457,"delta":-0.407,"gamma":0.002,"optionHigh":54.2,"optionLow":41.04,"bid":51.5,"ask":52.5,"last":47.82,"theta":-2.986,"vega":5.45,"contractSymbol":"SPXW  260604P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-04","dte":13,"type":"put","volume":77,"oi":0,"ivRaw":12.364,"delta":-0.418,"gamma":0.002,"optionHigh":55.59,"optionLow":43.8,"bid":53.1,"ask":54.1,"last":52.4,"theta":-2.991,"vega":5.483,"contractSymbol":"SPXW  260604P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-04","dte":13,"type":"put","volume":32,"oi":0,"ivRaw":12.279,"delta":-0.429,"gamma":0.002,"optionHigh":54.01,"optionLow":46.24,"bid":54.8,"ask":55.8,"last":54.01,"theta":-2.996,"vega":5.512,"contractSymbol":"SPXW  260604P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-04","dte":13,"type":"put","volume":53,"oi":0,"ivRaw":12.203,"delta":-0.44,"gamma":0.002,"optionHigh":52.8,"optionLow":47.51,"bid":56.6,"ask":57.6,"last":47.51,"theta":-3.001,"vega":5.538,"contractSymbol":"SPXW  260604P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-04","dte":13,"type":"put","volume":55,"oi":0,"ivRaw":12.118,"delta":-0.451,"gamma":0.002,"optionHigh":56.44,"optionLow":48.3,"bid":58.4,"ask":59.4,"last":54.39,"theta":-3.002,"vega":5.559,"contractSymbol":"SPXW  260604P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-04","dte":13,"type":"put","volume":46,"oi":0,"ivRaw":12.03,"delta":-0.463,"gamma":0.002,"optionHigh":59.96,"optionLow":50.09,"bid":60.2,"ask":61.3,"last":59.1,"theta":-3.001,"vega":5.577,"contractSymbol":"SPXW  260604P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-04","dte":13,"type":"put","volume":106,"oi":0,"ivRaw":11.951,"delta":-0.474,"gamma":0.002,"optionHigh":65.04,"optionLow":49.99,"bid":62.2,"ask":63.2,"last":57.85,"theta":-2.999,"vega":5.589,"contractSymbol":"SPXW  260604P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-04","dte":13,"type":"put","volume":6,"oi":0,"ivRaw":11.861,"delta":-0.486,"gamma":0.002,"optionHigh":65.52,"optionLow":65.52,"bid":64.1,"ask":65.2,"last":65.52,"theta":-2.992,"vega":5.597,"contractSymbol":"SPXW  260604P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-04","dte":13,"type":"put","volume":31,"oi":0,"ivRaw":11.782,"delta":-0.498,"gamma":0.002,"optionHigh":70.9,"optionLow":54.49,"bid":66.2,"ask":67.2,"last":54.49,"theta":-2.986,"vega":5.6,"contractSymbol":"SPXW  260604P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-04","dte":13,"type":"put","volume":38,"oi":0,"ivRaw":11.696,"delta":-0.511,"gamma":0.002,"optionHigh":69.5,"optionLow":57.02,"bid":68.3,"ask":69.3,"last":63.71,"theta":-2.975,"vega":5.598,"contractSymbol":"SPXW  260604P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-04","dte":13,"type":"put","volume":33,"oi":0,"ivRaw":13.287,"delta":-0.519,"gamma":0.002,"optionHigh":71.46,"optionLow":54.6,"bid":70.4,"ask":71.5,"last":68.4,"theta":-3.331,"vega":5.593,"contractSymbol":"SPXW  260604P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-04","dte":13,"type":"put","volume":24,"oi":0,"ivRaw":13.203,"delta":-0.53,"gamma":0.002,"optionHigh":73.42,"optionLow":59.45,"bid":72.7,"ask":73.7,"last":70.51,"theta":-3.316,"vega":5.584,"contractSymbol":"SPXW  260604P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-04","dte":13,"type":"put","volume":77,"oi":0,"ivRaw":13.126,"delta":-0.541,"gamma":0.002,"optionHigh":75.63,"optionLow":62.82,"bid":74.9,"ask":76,"last":73.83,"theta":-3.3,"vega":5.57,"contractSymbol":"SPXW  260604P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-04","dte":13,"type":"put","volume":58,"oi":0,"ivRaw":13.057,"delta":-0.552,"gamma":0.002,"optionHigh":73.38,"optionLow":63.5,"bid":77.3,"ask":78.3,"last":73.38,"theta":-3.284,"vega":5.552,"contractSymbol":"SPXW  260604P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-04","dte":13,"type":"put","volume":29,"oi":0,"ivRaw":12.978,"delta":-0.563,"gamma":0.002,"optionHigh":80.8,"optionLow":67.1,"bid":79.7,"ask":80.7,"last":68,"theta":-3.263,"vega":5.529,"contractSymbol":"SPXW  260604P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-04","dte":13,"type":"put","volume":480,"oi":0,"ivRaw":12.906,"delta":-0.574,"gamma":0.002,"optionHigh":83.2,"optionLow":69.93,"bid":82.2,"ask":83.2,"last":70.56,"theta":-3.242,"vega":5.501,"contractSymbol":"SPXW  260604P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-04","dte":13,"type":"put","volume":4,"oi":0,"ivRaw":12.824,"delta":-0.585,"gamma":0.002,"optionHigh":73,"optionLow":70.09,"bid":84.7,"ask":85.8,"last":73,"theta":-3.216,"vega":5.469,"contractSymbol":"SPXW  260604P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-04","dte":13,"type":"put","volume":2,"oi":0,"ivRaw":12.76,"delta":-0.597,"gamma":0.002,"optionHigh":74.59,"optionLow":72.29,"bid":87.3,"ask":88.4,"last":74.59,"theta":-3.192,"vega":5.433,"contractSymbol":"SPXW  260604P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-04","dte":13,"type":"put","volume":10,"oi":0,"ivRaw":12.695,"delta":-0.608,"gamma":0.002,"optionHigh":75.17,"optionLow":75.17,"bid":90,"ask":91.1,"last":75.17,"theta":-3.166,"vega":5.391,"contractSymbol":"SPXW  260604P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-04","dte":13,"type":"put","volume":10,"oi":0,"ivRaw":12.626,"delta":-0.619,"gamma":0.002,"optionHigh":83.7,"optionLow":79.42,"bid":92.8,"ask":93.8,"last":79.42,"theta":-3.137,"vega":5.345,"contractSymbol":"SPXW  260604P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-05","dte":14,"type":"put","volume":653,"oi":0,"ivRaw":12.838,"delta":-0.411,"gamma":0.002,"optionHigh":58.28,"optionLow":42.22,"bid":55.9,"ask":56.9,"last":54.98,"theta":-2.926,"vega":5.67,"contractSymbol":"SPXW  260605P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-05","dte":14,"type":"put","volume":648,"oi":0,"ivRaw":12.745,"delta":-0.421,"gamma":0.002,"optionHigh":60.01,"optionLow":46.12,"bid":57.5,"ask":58.5,"last":56.13,"theta":-2.928,"vega":5.7,"contractSymbol":"SPXW  260605P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-05","dte":14,"type":"put","volume":6228,"oi":0,"ivRaw":12.661,"delta":-0.431,"gamma":0.002,"optionHigh":61.41,"optionLow":47.51,"bid":59.2,"ask":60.2,"last":58.01,"theta":-2.931,"vega":5.728,"contractSymbol":"SPXW  260605P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-05","dte":14,"type":"put","volume":876,"oi":0,"ivRaw":12.585,"delta":-0.442,"gamma":0.002,"optionHigh":64.2,"optionLow":48.74,"bid":61,"ask":62,"last":57.66,"theta":-2.933,"vega":5.752,"contractSymbol":"SPXW  260605P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-05","dte":14,"type":"put","volume":350,"oi":0,"ivRaw":12.501,"delta":-0.452,"gamma":0.002,"optionHigh":63.34,"optionLow":51.16,"bid":62.8,"ask":63.8,"last":60.07,"theta":-2.932,"vega":5.772,"contractSymbol":"SPXW  260605P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-05","dte":14,"type":"put","volume":844,"oi":0,"ivRaw":12.416,"delta":-0.463,"gamma":0.002,"optionHigh":68,"optionLow":49.73,"bid":64.6,"ask":65.7,"last":61.26,"theta":-2.93,"vega":5.789,"contractSymbol":"SPXW  260605P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-05","dte":14,"type":"put","volume":372,"oi":0,"ivRaw":12.331,"delta":-0.474,"gamma":0.002,"optionHigh":69.73,"optionLow":52.6,"bid":66.5,"ask":67.6,"last":62.2,"theta":-2.925,"vega":5.801,"contractSymbol":"SPXW  260605P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-05","dte":14,"type":"put","volume":325,"oi":0,"ivRaw":12.245,"delta":-0.485,"gamma":0.002,"optionHigh":70.84,"optionLow":53.01,"bid":68.5,"ask":69.5,"last":67.3,"theta":-2.918,"vega":5.81,"contractSymbol":"SPXW  260605P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-05","dte":14,"type":"put","volume":29,"oi":0,"ivRaw":12.17,"delta":-0.496,"gamma":0.002,"optionHigh":73.55,"optionLow":57.85,"bid":70.5,"ask":71.6,"last":66.83,"theta":-2.912,"vega":5.813,"contractSymbol":"SPXW  260605P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-05","dte":14,"type":"put","volume":405,"oi":0,"ivRaw":12.08,"delta":-0.507,"gamma":0.002,"optionHigh":75.54,"optionLow":58.98,"bid":72.6,"ask":73.6,"last":69.93,"theta":-2.899,"vega":5.812,"contractSymbol":"SPXW  260605P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-05","dte":14,"type":"put","volume":260,"oi":0,"ivRaw":13.739,"delta":-0.515,"gamma":0.002,"optionHigh":78.76,"optionLow":61.63,"bid":74.7,"ask":75.8,"last":71.4,"theta":-3.256,"vega":5.809,"contractSymbol":"SPXW  260605P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-05","dte":14,"type":"put","volume":676,"oi":0,"ivRaw":13.67,"delta":-0.525,"gamma":0.002,"optionHigh":77.76,"optionLow":64,"bid":76.9,"ask":78,"last":73.03,"theta":-3.243,"vega":5.801,"contractSymbol":"SPXW  260605P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-05","dte":14,"type":"put","volume":4053,"oi":0,"ivRaw":13.582,"delta":-0.535,"gamma":0.002,"optionHigh":81.47,"optionLow":64,"bid":79.2,"ask":80.2,"last":77.73,"theta":-3.226,"vega":5.79,"contractSymbol":"SPXW  260605P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-05","dte":14,"type":"put","volume":763,"oi":0,"ivRaw":13.52,"delta":-0.546,"gamma":0.002,"optionHigh":84.56,"optionLow":68.02,"bid":81.5,"ask":82.5,"last":77.38,"theta":-3.212,"vega":5.774,"contractSymbol":"SPXW  260605P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-05","dte":14,"type":"put","volume":166,"oi":0,"ivRaw":13.441,"delta":-0.556,"gamma":0.002,"optionHigh":86.57,"optionLow":66.08,"bid":83.9,"ask":84.9,"last":82.48,"theta":-3.192,"vega":5.754,"contractSymbol":"SPXW  260605P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-05","dte":14,"type":"put","volume":711,"oi":0,"ivRaw":13.369,"delta":-0.567,"gamma":0.002,"optionHigh":89.84,"optionLow":68.65,"bid":86.3,"ask":87.4,"last":82.1,"theta":-3.172,"vega":5.731,"contractSymbol":"SPXW  260605P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-05","dte":14,"type":"put","volume":31,"oi":0,"ivRaw":13.287,"delta":-0.577,"gamma":0.002,"optionHigh":90.15,"optionLow":77.98,"bid":88.8,"ask":89.9,"last":84.2,"theta":-3.147,"vega":5.703,"contractSymbol":"SPXW  260605P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-05","dte":14,"type":"put","volume":80,"oi":0,"ivRaw":13.213,"delta":-0.588,"gamma":0.002,"optionHigh":93.53,"optionLow":72.63,"bid":91.3,"ask":92.4,"last":88.96,"theta":-3.123,"vega":5.67,"contractSymbol":"SPXW  260605P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-05","dte":14,"type":"put","volume":7,"oi":0,"ivRaw":13.158,"delta":-0.598,"gamma":0.002,"optionHigh":93.69,"optionLow":80.42,"bid":94,"ask":95,"last":80.42,"theta":-3.1,"vega":5.634,"contractSymbol":"SPXW  260605P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-05","dte":14,"type":"put","volume":34,"oi":0,"ivRaw":13.085,"delta":-0.609,"gamma":0.002,"optionHigh":98.83,"optionLow":82.4,"bid":96.6,"ask":97.7,"last":91.2,"theta":-3.073,"vega":5.593,"contractSymbol":"SPXW  260605P07520000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-08","dte":17,"type":"put","volume":95,"oi":0,"ivRaw":12.445,"delta":-0.419,"gamma":0.002,"optionHigh":64,"optionLow":51.79,"bid":61.5,"ask":62.6,"last":60.22,"theta":-2.602,"vega":6.277,"contractSymbol":"SPXW  260608P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-08","dte":17,"type":"put","volume":84,"oi":0,"ivRaw":12.37,"delta":-0.428,"gamma":0.002,"optionHigh":63.53,"optionLow":52.4,"bid":63.2,"ask":64.3,"last":60.33,"theta":-2.605,"vega":6.306,"contractSymbol":"SPXW  260608P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-08","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":12.288,"delta":-0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.9,"ask":66,"last":125.52,"theta":-2.606,"vega":6.332,"contractSymbol":"SPXW  260608P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-08","dte":17,"type":"put","volume":142,"oi":0,"ivRaw":12.206,"delta":-0.448,"gamma":0.002,"optionHigh":66.16,"optionLow":57.02,"bid":66.7,"ask":67.7,"last":62.42,"theta":-2.605,"vega":6.354,"contractSymbol":"SPXW  260608P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-08","dte":17,"type":"put","volume":44,"oi":0,"ivRaw":12.132,"delta":-0.458,"gamma":0.002,"optionHigh":67.97,"optionLow":59.01,"bid":68.5,"ask":69.6,"last":64.3,"theta":-2.604,"vega":6.373,"contractSymbol":"SPXW  260608P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-08","dte":17,"type":"put","volume":793,"oi":0,"ivRaw":12.043,"delta":-0.468,"gamma":0.002,"optionHigh":71.16,"optionLow":55.41,"bid":70.3,"ask":71.4,"last":68.62,"theta":-2.599,"vega":6.388,"contractSymbol":"SPXW  260608P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-08","dte":17,"type":"put","volume":7,"oi":0,"ivRaw":11.962,"delta":-0.478,"gamma":0.002,"optionHigh":71.1,"optionLow":65.44,"bid":72.2,"ask":73.3,"last":70.1,"theta":-2.594,"vega":6.399,"contractSymbol":"SPXW  260608P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-08","dte":17,"type":"put","volume":99,"oi":0,"ivRaw":11.89,"delta":-0.488,"gamma":0.002,"optionHigh":73,"optionLow":63.75,"bid":74.2,"ask":75.3,"last":70.16,"theta":-2.59,"vega":6.405,"contractSymbol":"SPXW  260608P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-08","dte":17,"type":"put","volume":20,"oi":0,"ivRaw":11.809,"delta":-0.499,"gamma":0.002,"optionHigh":74.92,"optionLow":63.78,"bid":76.2,"ask":77.3,"last":74.92,"theta":-2.583,"vega":6.408,"contractSymbol":"SPXW  260608P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-08","dte":17,"type":"put","volume":98,"oi":0,"ivRaw":11.733,"delta":-0.509,"gamma":0.002,"optionHigh":68.41,"optionLow":64.73,"bid":78.3,"ask":79.4,"last":68.41,"theta":-2.574,"vega":6.406,"contractSymbol":"SPXW  260608P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-08","dte":17,"type":"put","volume":48,"oi":0,"ivRaw":11.651,"delta":-0.52,"gamma":0.002,"optionHigh":85.5,"optionLow":67.99,"bid":80.4,"ask":81.5,"last":79.02,"theta":-2.562,"vega":6.399,"contractSymbol":"SPXW  260608P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-08","dte":17,"type":"put","volume":49,"oi":0,"ivRaw":13.489,"delta":-0.525,"gamma":0.002,"optionHigh":80.8,"optionLow":69,"bid":82.6,"ask":83.7,"last":73.2,"theta":-2.916,"vega":6.395,"contractSymbol":"SPXW  260608P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-08","dte":17,"type":"put","volume":24,"oi":0,"ivRaw":13.41,"delta":-0.534,"gamma":0.002,"optionHigh":85.7,"optionLow":74.9,"bid":84.8,"ask":85.9,"last":79.7,"theta":-2.902,"vega":6.383,"contractSymbol":"SPXW  260608P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-08","dte":17,"type":"put","volume":117,"oi":0,"ivRaw":13.338,"delta":-0.544,"gamma":0.002,"optionHigh":89.72,"optionLow":69.93,"bid":87.1,"ask":88.2,"last":84.8,"theta":-2.888,"vega":6.368,"contractSymbol":"SPXW  260608P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-08","dte":17,"type":"put","volume":156,"oi":0,"ivRaw":13.283,"delta":-0.553,"gamma":0.002,"optionHigh":88.07,"optionLow":77.2,"bid":89.5,"ask":90.6,"last":88.07,"theta":-2.876,"vega":6.349,"contractSymbol":"SPXW  260608P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-08","dte":17,"type":"put","volume":726,"oi":0,"ivRaw":13.211,"delta":-0.563,"gamma":0.002,"optionHigh":91.28,"optionLow":75,"bid":91.9,"ask":93,"last":86.85,"theta":-2.859,"vega":6.326,"contractSymbol":"SPXW  260608P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-08","dte":17,"type":"put","volume":14,"oi":0,"ivRaw":13.148,"delta":-0.572,"gamma":0.002,"optionHigh":89.8,"optionLow":79.4,"bid":94.3,"ask":95.5,"last":89.8,"theta":-2.843,"vega":6.299,"contractSymbol":"SPXW  260608P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-08","dte":17,"type":"put","volume":56,"oi":0,"ivRaw":13.077,"delta":-0.582,"gamma":0.002,"optionHigh":94.61,"optionLow":78.11,"bid":96.9,"ask":98,"last":94.61,"theta":-2.823,"vega":6.269,"contractSymbol":"SPXW  260608P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-08","dte":17,"type":"put","volume":8,"oi":0,"ivRaw":12.94,"delta":-0.602,"gamma":0.002,"optionHigh":88.78,"optionLow":88.1,"bid":102.1,"ask":103.2,"last":88.78,"theta":-2.78,"vega":6.195,"contractSymbol":"SPXW  260608P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-08","dte":17,"type":"put","volume":24,"oi":0,"ivRaw":12.882,"delta":-0.611,"gamma":0.002,"optionHigh":104.9,"optionLow":95.9,"bid":104.8,"ask":105.9,"last":104.9,"theta":-2.76,"vega":6.153,"contractSymbol":"SPXW  260608P07525000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-09","dte":18,"type":"put","volume":5,"oi":0,"ivRaw":12.611,"delta":-0.422,"gamma":0.002,"optionHigh":63.05,"optionLow":56.41,"bid":64.9,"ask":66,"last":62.45,"theta":-2.559,"vega":6.47,"contractSymbol":"SPXW  260609P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-09","dte":18,"type":"put","volume":14,"oi":0,"ivRaw":12.535,"delta":-0.431,"gamma":0.002,"optionHigh":63.91,"optionLow":57.69,"bid":66.6,"ask":67.7,"last":62.75,"theta":-2.56,"vega":6.497,"contractSymbol":"SPXW  260609P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.453,"delta":-0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.3,"ask":69.4,"last":78.8,"theta":-2.56,"vega":6.522,"contractSymbol":"SPXW  260609P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.379,"delta":-0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.1,"ask":71.2,"last":82.52,"theta":-2.56,"vega":6.543,"contractSymbol":"SPXW  260609P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.298,"delta":-0.459,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.9,"ask":73,"last":0,"theta":-2.557,"vega":6.561,"contractSymbol":"SPXW  260609P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-09","dte":18,"type":"put","volume":8,"oi":0,"ivRaw":12.218,"delta":-0.469,"gamma":0.002,"optionHigh":72.07,"optionLow":65.45,"bid":73.7,"ask":74.9,"last":70.69,"theta":-2.553,"vega":6.575,"contractSymbol":"SPXW  260609P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-09","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":12.138,"delta":-0.479,"gamma":0.002,"optionHigh":66,"optionLow":66,"bid":75.6,"ask":76.8,"last":66,"theta":-2.548,"vega":6.586,"contractSymbol":"SPXW  260609P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-09","dte":18,"type":"put","volume":31,"oi":0,"ivRaw":12.06,"delta":-0.488,"gamma":0.002,"optionHigh":68.7,"optionLow":67.76,"bid":77.6,"ask":78.7,"last":67.76,"theta":-2.542,"vega":6.592,"contractSymbol":"SPXW  260609P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.989,"delta":-0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.8,"last":0,"theta":-2.536,"vega":6.594,"contractSymbol":"SPXW  260609P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-09","dte":18,"type":"put","volume":32,"oi":0,"ivRaw":11.907,"delta":-0.509,"gamma":0.002,"optionHigh":84.28,"optionLow":67.08,"bid":81.7,"ask":82.8,"last":67.08,"theta":-2.526,"vega":6.593,"contractSymbol":"SPXW  260609P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-09","dte":18,"type":"put","volume":98,"oi":0,"ivRaw":11.827,"delta":-0.519,"gamma":0.002,"optionHigh":83,"optionLow":69.5,"bid":83.8,"ask":84.9,"last":82,"theta":-2.515,"vega":6.586,"contractSymbol":"SPXW  260609P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-09","dte":18,"type":"put","volume":31,"oi":0,"ivRaw":13.724,"delta":-0.523,"gamma":0.002,"optionHigh":82.7,"optionLow":81,"bid":85.9,"ask":87.1,"last":81.96,"theta":-2.87,"vega":6.582,"contractSymbol":"SPXW  260609P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-09","dte":18,"type":"put","volume":26,"oi":0,"ivRaw":13.655,"delta":-0.532,"gamma":0.002,"optionHigh":82.4,"optionLow":76.8,"bid":88.2,"ask":89.3,"last":82.2,"theta":-2.858,"vega":6.572,"contractSymbol":"SPXW  260609P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-09","dte":18,"type":"put","volume":19,"oi":0,"ivRaw":13.579,"delta":-0.542,"gamma":0.002,"optionHigh":88.6,"optionLow":80.4,"bid":90.4,"ask":91.6,"last":88.6,"theta":-2.844,"vega":6.557,"contractSymbol":"SPXW  260609P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-09","dte":18,"type":"put","volume":28,"oi":0,"ivRaw":13.512,"delta":-0.551,"gamma":0.002,"optionHigh":86,"optionLow":78.5,"bid":92.8,"ask":93.9,"last":86,"theta":-2.83,"vega":6.54,"contractSymbol":"SPXW  260609P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-09","dte":18,"type":"put","volume":70,"oi":0,"ivRaw":13.437,"delta":-0.56,"gamma":0.002,"optionHigh":92.16,"optionLow":81.1,"bid":95.1,"ask":96.3,"last":92.11,"theta":-2.813,"vega":6.518,"contractSymbol":"SPXW  260609P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-09","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":13.377,"delta":-0.569,"gamma":0.002,"optionHigh":97.6,"optionLow":95.2,"bid":97.6,"ask":98.7,"last":97.6,"theta":-2.798,"vega":6.493,"contractSymbol":"SPXW  260609P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-09","dte":18,"type":"put","volume":9,"oi":0,"ivRaw":13.311,"delta":-0.578,"gamma":0.002,"optionHigh":98.85,"optionLow":87.3,"bid":100.1,"ask":101.2,"last":98.85,"theta":-2.781,"vega":6.465,"contractSymbol":"SPXW  260609P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-09","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":13.171,"delta":-0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.2,"ask":106.3,"last":113.6,"theta":-2.74,"vega":6.396,"contractSymbol":"SPXW  260609P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-09","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":13.116,"delta":-0.606,"gamma":0.002,"optionHigh":104.61,"optionLow":104.55,"bid":107.8,"ask":109,"last":104.61,"theta":-2.721,"vega":6.356,"contractSymbol":"SPXW  260609P07525000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-10","dte":19,"type":"put","volume":4,"oi":0,"ivRaw":12.937,"delta":-0.425,"gamma":0.002,"optionHigh":64.78,"optionLow":63.1,"bid":69.3,"ask":70.5,"last":63.1,"theta":-2.548,"vega":6.659,"contractSymbol":"SPXW  260610P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":12.861,"delta":-0.434,"gamma":0.002,"optionHigh":67.33,"optionLow":67.33,"bid":71,"ask":72.2,"last":67.33,"theta":-2.548,"vega":6.685,"contractSymbol":"SPXW  260610P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-10","dte":19,"type":"put","volume":6,"oi":0,"ivRaw":12.778,"delta":-0.443,"gamma":0.002,"optionHigh":64.04,"optionLow":63.05,"bid":72.7,"ask":73.9,"last":64.04,"theta":-2.547,"vega":6.708,"contractSymbol":"SPXW  260610P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-10","dte":19,"type":"put","volume":29,"oi":0,"ivRaw":12.704,"delta":-0.452,"gamma":0.002,"optionHigh":74.62,"optionLow":64.1,"bid":74.5,"ask":75.7,"last":74.62,"theta":-2.545,"vega":6.728,"contractSymbol":"SPXW  260610P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-10","dte":19,"type":"put","volume":14,"oi":0,"ivRaw":12.624,"delta":-0.461,"gamma":0.002,"optionHigh":76.37,"optionLow":66.4,"bid":76.3,"ask":77.5,"last":76.37,"theta":-2.542,"vega":6.744,"contractSymbol":"SPXW  260610P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-10","dte":19,"type":"put","volume":21,"oi":0,"ivRaw":12.551,"delta":-0.47,"gamma":0.002,"optionHigh":78.6,"optionLow":66.9,"bid":78.2,"ask":79.4,"last":78.6,"theta":-2.539,"vega":6.758,"contractSymbol":"SPXW  260610P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-10","dte":19,"type":"put","volume":11,"oi":0,"ivRaw":12.472,"delta":-0.479,"gamma":0.002,"optionHigh":74.15,"optionLow":71.87,"bid":80.1,"ask":81.3,"last":71.87,"theta":-2.533,"vega":6.767,"contractSymbol":"SPXW  260610P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.397,"delta":-0.489,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82,"ask":83.3,"last":114.24,"theta":-2.528,"vega":6.773,"contractSymbol":"SPXW  260610P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-10","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.312,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84,"ask":85.2,"last":0,"theta":-2.519,"vega":6.776,"contractSymbol":"SPXW  260610P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":12.239,"delta":-0.508,"gamma":0.002,"optionHigh":79.85,"optionLow":79.85,"bid":86.1,"ask":87.3,"last":79.85,"theta":-2.51,"vega":6.774,"contractSymbol":"SPXW  260610P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-10","dte":19,"type":"put","volume":6,"oi":0,"ivRaw":12.162,"delta":-0.518,"gamma":0.002,"optionHigh":86.6,"optionLow":86.4,"bid":88.2,"ask":89.4,"last":86.6,"theta":-2.5,"vega":6.769,"contractSymbol":"SPXW  260610P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-10","dte":19,"type":"put","volume":9,"oi":0,"ivRaw":14.123,"delta":-0.522,"gamma":0.002,"optionHigh":90.1,"optionLow":84,"bid":90.3,"ask":91.5,"last":90.1,"theta":-2.857,"vega":6.765,"contractSymbol":"SPXW  260610P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-10","dte":19,"type":"put","volume":3,"oi":0,"ivRaw":14.05,"delta":-0.53,"gamma":0.002,"optionHigh":83.12,"optionLow":83.12,"bid":92.5,"ask":93.7,"last":83.12,"theta":-2.845,"vega":6.756,"contractSymbol":"SPXW  260610P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-10","dte":19,"type":"put","volume":42,"oi":0,"ivRaw":13.97,"delta":-0.539,"gamma":0.002,"optionHigh":94.29,"optionLow":77,"bid":94.8,"ask":96,"last":94.29,"theta":-2.83,"vega":6.743,"contractSymbol":"SPXW  260610P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-10","dte":19,"type":"put","volume":44,"oi":0,"ivRaw":13.913,"delta":-0.547,"gamma":0.002,"optionHigh":86.8,"optionLow":83.3,"bid":97.1,"ask":98.3,"last":85.7,"theta":-2.819,"vega":6.727,"contractSymbol":"SPXW  260610P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-10","dte":19,"type":"put","volume":96,"oi":0,"ivRaw":13.835,"delta":-0.556,"gamma":0.002,"optionHigh":97.72,"optionLow":84.6,"bid":99.4,"ask":100.6,"last":97.72,"theta":-2.802,"vega":6.707,"contractSymbol":"SPXW  260610P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-10","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":13.765,"delta":-0.565,"gamma":0.002,"optionHigh":87.8,"optionLow":87.8,"bid":101.8,"ask":103.1,"last":87.8,"theta":-2.786,"vega":6.684,"contractSymbol":"SPXW  260610P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-10","dte":19,"type":"put","volume":100,"oi":0,"ivRaw":13.703,"delta":-0.573,"gamma":0.002,"optionHigh":89.21,"optionLow":88.9,"bid":104.3,"ask":105.5,"last":88.9,"theta":-2.771,"vega":6.658,"contractSymbol":"SPXW  260610P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-10","dte":19,"type":"put","volume":61,"oi":0,"ivRaw":13.577,"delta":-0.591,"gamma":0.002,"optionHigh":105.48,"optionLow":94.55,"bid":109.4,"ask":110.6,"last":105.48,"theta":-2.736,"vega":6.596,"contractSymbol":"SPXW  260610P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-10","dte":19,"type":"put","volume":2,"oi":0,"ivRaw":13.506,"delta":-0.6,"gamma":0.002,"optionHigh":99.3,"optionLow":99.3,"bid":112,"ask":113.2,"last":99.3,"theta":-2.714,"vega":6.559,"contractSymbol":"SPXW  260610P07525000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-11","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":13.084,"delta":-0.427,"gamma":0.002,"optionHigh":64.8,"optionLow":64.8,"bid":72.5,"ask":73.7,"last":64.8,"theta":-2.502,"vega":6.839,"contractSymbol":"SPXW  260611P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-11","dte":20,"type":"put","volume":26,"oi":0,"ivRaw":13.008,"delta":-0.436,"gamma":0.002,"optionHigh":70.03,"optionLow":63.47,"bid":74.2,"ask":75.4,"last":63.47,"theta":-2.501,"vega":6.864,"contractSymbol":"SPXW  260611P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-11","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.933,"delta":-0.444,"gamma":0.002,"optionHigh":68.86,"optionLow":68.86,"bid":75.9,"ask":77.2,"last":68.86,"theta":-2.501,"vega":6.886,"contractSymbol":"SPXW  260611P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-11","dte":20,"type":"put","volume":31,"oi":0,"ivRaw":12.86,"delta":-0.453,"gamma":0.002,"optionHigh":73.36,"optionLow":71.12,"bid":77.7,"ask":79,"last":71.12,"theta":-2.499,"vega":6.905,"contractSymbol":"SPXW  260611P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.78,"delta":-0.462,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.5,"ask":80.8,"last":0,"theta":-2.495,"vega":6.922,"contractSymbol":"SPXW  260611P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-11","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":12.702,"delta":-0.47,"gamma":0.002,"optionHigh":77.5,"optionLow":70.26,"bid":81.4,"ask":82.6,"last":70.26,"theta":-2.49,"vega":6.934,"contractSymbol":"SPXW  260611P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.624,"delta":-0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.3,"ask":84.5,"last":0,"theta":-2.485,"vega":6.944,"contractSymbol":"SPXW  260611P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-11","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":12.551,"delta":-0.488,"gamma":0.002,"optionHigh":76.51,"optionLow":75.1,"bid":85.2,"ask":86.5,"last":75.1,"theta":-2.479,"vega":6.95,"contractSymbol":"SPXW  260611P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-11","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":12.475,"delta":-0.498,"gamma":0.002,"optionHigh":90,"optionLow":84.25,"bid":87.2,"ask":88.5,"last":84.25,"theta":-2.472,"vega":6.953,"contractSymbol":"SPXW  260611P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-11","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":12.397,"delta":-0.507,"gamma":0.002,"optionHigh":80.26,"optionLow":78.37,"bid":89.3,"ask":90.5,"last":78.37,"theta":-2.462,"vega":6.952,"contractSymbol":"SPXW  260611P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-11","dte":20,"type":"put","volume":40,"oi":0,"ivRaw":12.323,"delta":-0.516,"gamma":0.002,"optionHigh":90.82,"optionLow":81,"bid":91.4,"ask":92.6,"last":90,"theta":-2.453,"vega":6.947,"contractSymbol":"SPXW  260611P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-11","dte":20,"type":"put","volume":104,"oi":0,"ivRaw":14.331,"delta":-0.52,"gamma":0.002,"optionHigh":91.1,"optionLow":82.15,"bid":93.5,"ask":94.7,"last":90.6,"theta":-2.808,"vega":6.943,"contractSymbol":"SPXW  260611P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-11","dte":20,"type":"put","volume":36,"oi":0,"ivRaw":14.261,"delta":-0.528,"gamma":0.002,"optionHigh":92.9,"optionLow":88.4,"bid":95.7,"ask":97,"last":90.9,"theta":-2.797,"vega":6.934,"contractSymbol":"SPXW  260611P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-11","dte":20,"type":"put","volume":51,"oi":0,"ivRaw":14.192,"delta":-0.536,"gamma":0.002,"optionHigh":94.6,"optionLow":87.18,"bid":97.9,"ask":99.2,"last":94.38,"theta":-2.785,"vega":6.923,"contractSymbol":"SPXW  260611P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-11","dte":20,"type":"put","volume":21,"oi":0,"ivRaw":14.124,"delta":-0.545,"gamma":0.002,"optionHigh":89.2,"optionLow":85.55,"bid":100.2,"ask":101.4,"last":88.2,"theta":-2.772,"vega":6.908,"contractSymbol":"SPXW  260611P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-11","dte":20,"type":"put","volume":82,"oi":0,"ivRaw":14.056,"delta":-0.553,"gamma":0.002,"optionHigh":96.24,"optionLow":90.48,"bid":102.5,"ask":103.8,"last":91.58,"theta":-2.758,"vega":6.89,"contractSymbol":"SPXW  260611P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.99,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":106.2,"last":0,"theta":-2.743,"vega":6.868,"contractSymbol":"SPXW  260611P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-11","dte":20,"type":"put","volume":7,"oi":0,"ivRaw":13.918,"delta":-0.57,"gamma":0.002,"optionHigh":94.39,"optionLow":94.38,"bid":107.4,"ask":108.6,"last":94.38,"theta":-2.726,"vega":6.844,"contractSymbol":"SPXW  260611P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-11","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.789,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.4,"ask":113.6,"last":0,"theta":-2.692,"vega":6.785,"contractSymbol":"SPXW  260611P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-11","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":13.729,"delta":-0.595,"gamma":0.002,"optionHigh":115.51,"optionLow":108.05,"bid":115,"ask":116.2,"last":115.51,"theta":-2.674,"vega":6.751,"contractSymbol":"SPXW  260611P07525000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-12","dte":21,"type":"put","volume":193,"oi":0,"ivRaw":13.227,"delta":-0.427,"gamma":0.002,"optionHigh":76.2,"optionLow":65.04,"bid":75,"ask":76.3,"last":74.23,"theta":-2.426,"vega":7.008,"contractSymbol":"SPXW  260612P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-12","dte":21,"type":"put","volume":94,"oi":0,"ivRaw":13.153,"delta":-0.435,"gamma":0.002,"optionHigh":78.83,"optionLow":67.37,"bid":76.7,"ask":78,"last":74.32,"theta":-2.426,"vega":7.033,"contractSymbol":"SPXW  260612P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-12","dte":21,"type":"put","volume":19,"oi":0,"ivRaw":13.074,"delta":-0.443,"gamma":0.002,"optionHigh":79.4,"optionLow":71.42,"bid":78.4,"ask":79.7,"last":74.78,"theta":-2.423,"vega":7.056,"contractSymbol":"SPXW  260612P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-12","dte":21,"type":"put","volume":104,"oi":0,"ivRaw":12.996,"delta":-0.451,"gamma":0.002,"optionHigh":81.3,"optionLow":68.95,"bid":80.2,"ask":81.4,"last":77.9,"theta":-2.419,"vega":7.075,"contractSymbol":"SPXW  260612P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-12","dte":21,"type":"put","volume":73,"oi":0,"ivRaw":12.919,"delta":-0.46,"gamma":0.002,"optionHigh":80.55,"optionLow":72.4,"bid":82,"ask":83.2,"last":79.47,"theta":-2.415,"vega":7.091,"contractSymbol":"SPXW  260612P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-12","dte":21,"type":"put","volume":157,"oi":0,"ivRaw":12.85,"delta":-0.468,"gamma":0.002,"optionHigh":84,"optionLow":71.12,"bid":83.9,"ask":85.1,"last":81.67,"theta":-2.412,"vega":7.105,"contractSymbol":"SPXW  260612P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-12","dte":21,"type":"put","volume":7,"oi":0,"ivRaw":12.769,"delta":-0.477,"gamma":0.002,"optionHigh":83.5,"optionLow":72.78,"bid":85.7,"ask":87,"last":83.5,"theta":-2.405,"vega":7.115,"contractSymbol":"SPXW  260612P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-12","dte":21,"type":"put","volume":137,"oi":0,"ivRaw":12.698,"delta":-0.486,"gamma":0.002,"optionHigh":86.76,"optionLow":76.3,"bid":87.7,"ask":88.9,"last":85.25,"theta":-2.399,"vega":7.122,"contractSymbol":"SPXW  260612P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-12","dte":21,"type":"put","volume":9,"oi":0,"ivRaw":12.627,"delta":-0.494,"gamma":0.002,"optionHigh":88.78,"optionLow":78.2,"bid":89.7,"ask":90.9,"last":88.78,"theta":-2.392,"vega":7.126,"contractSymbol":"SPXW  260612P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-12","dte":21,"type":"put","volume":102,"oi":0,"ivRaw":12.545,"delta":-0.503,"gamma":0.002,"optionHigh":91.72,"optionLow":76.58,"bid":91.7,"ask":92.9,"last":89.33,"theta":-2.382,"vega":7.126,"contractSymbol":"SPXW  260612P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-12","dte":21,"type":"put","volume":346,"oi":0,"ivRaw":12.468,"delta":-0.512,"gamma":0.002,"optionHigh":97.46,"optionLow":79.77,"bid":93.7,"ask":95,"last":88.86,"theta":-2.371,"vega":7.123,"contractSymbol":"SPXW  260612P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-12","dte":21,"type":"put","volume":375,"oi":0,"ivRaw":14.524,"delta":-0.516,"gamma":0.002,"optionHigh":95.55,"optionLow":84.4,"bid":95.9,"ask":97.1,"last":93.2,"theta":-2.726,"vega":7.12,"contractSymbol":"SPXW  260612P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-12","dte":21,"type":"put","volume":64,"oi":0,"ivRaw":14.458,"delta":-0.524,"gamma":0.002,"optionHigh":92.01,"optionLow":87.4,"bid":98,"ask":99.3,"last":90.86,"theta":-2.716,"vega":7.113,"contractSymbol":"SPXW  260612P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-12","dte":21,"type":"put","volume":128,"oi":0,"ivRaw":14.386,"delta":-0.532,"gamma":0.002,"optionHigh":99.71,"optionLow":88.6,"bid":100.2,"ask":101.5,"last":99.71,"theta":-2.703,"vega":7.103,"contractSymbol":"SPXW  260612P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-12","dte":21,"type":"put","volume":46,"oi":0,"ivRaw":14.323,"delta":-0.54,"gamma":0.002,"optionHigh":97.76,"optionLow":90.35,"bid":102.5,"ask":103.8,"last":97.76,"theta":-2.691,"vega":7.089,"contractSymbol":"SPXW  260612P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-12","dte":21,"type":"put","volume":403,"oi":0,"ivRaw":14.253,"delta":-0.548,"gamma":0.002,"optionHigh":107,"optionLow":88,"bid":104.8,"ask":106.1,"last":100.44,"theta":-2.677,"vega":7.073,"contractSymbol":"SPXW  260612P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-12","dte":21,"type":"put","volume":10,"oi":0,"ivRaw":14.192,"delta":-0.556,"gamma":0.002,"optionHigh":103,"optionLow":92.3,"bid":107.1,"ask":108.4,"last":103,"theta":-2.663,"vega":7.054,"contractSymbol":"SPXW  260612P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-12","dte":21,"type":"put","volume":5,"oi":0,"ivRaw":14.125,"delta":-0.564,"gamma":0.002,"optionHigh":102.28,"optionLow":96.01,"bid":109.5,"ask":110.8,"last":96.01,"theta":-2.648,"vega":7.032,"contractSymbol":"SPXW  260612P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-12","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":14.059,"delta":-0.572,"gamma":0.002,"optionHigh":102.27,"optionLow":102.27,"bid":112,"ask":113.3,"last":102.27,"theta":-2.631,"vega":7.007,"contractSymbol":"SPXW  260612P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-12","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":13.994,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.5,"ask":115.7,"last":157.05,"theta":-2.614,"vega":6.978,"contractSymbol":"SPXW  260612P07520000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-15","dte":24,"type":"put","volume":32,"oi":0,"ivRaw":13.388,"delta":-0.382,"gamma":0.001,"optionHigh":67.9,"optionLow":59.7,"bid":69,"ask":70.3,"last":67.9,"theta":-2.246,"vega":7.285,"contractSymbol":"SPXW  260615P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-15","dte":24,"type":"put","volume":159,"oi":0,"ivRaw":13.232,"delta":-0.396,"gamma":0.002,"optionHigh":75.5,"optionLow":63.27,"bid":71.9,"ask":73.2,"last":68.6,"theta":-2.25,"vega":7.36,"contractSymbol":"SPXW  260615P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-15","dte":24,"type":"put","volume":59,"oi":0,"ivRaw":13.087,"delta":-0.411,"gamma":0.002,"optionHigh":73.57,"optionLow":65.25,"bid":75,"ask":76.3,"last":73.23,"theta":-2.254,"vega":7.428,"contractSymbol":"SPXW  260615P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-15","dte":24,"type":"put","volume":1,"oi":0,"ivRaw":12.945,"delta":-0.426,"gamma":0.002,"optionHigh":71.12,"optionLow":71.12,"bid":78.2,"ask":79.6,"last":71.12,"theta":-2.255,"vega":7.487,"contractSymbol":"SPXW  260615P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-15","dte":24,"type":"put","volume":21,"oi":0,"ivRaw":12.869,"delta":-0.433,"gamma":0.002,"optionHigh":75.14,"optionLow":71.8,"bid":79.9,"ask":81.2,"last":71.8,"theta":-2.254,"vega":7.513,"contractSymbol":"SPXW  260615P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-15","dte":24,"type":"put","volume":86,"oi":0,"ivRaw":12.796,"delta":-0.441,"gamma":0.002,"optionHigh":80.69,"optionLow":72.24,"bid":81.6,"ask":82.9,"last":80.69,"theta":-2.253,"vega":7.537,"contractSymbol":"SPXW  260615P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-15","dte":24,"type":"put","volume":34,"oi":0,"ivRaw":12.653,"delta":-0.457,"gamma":0.002,"optionHigh":83.7,"optionLow":76.34,"bid":85.1,"ask":86.5,"last":76.34,"theta":-2.249,"vega":7.575,"contractSymbol":"SPXW  260615P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-15","dte":24,"type":"put","volume":51,"oi":0,"ivRaw":12.503,"delta":-0.473,"gamma":0.002,"optionHigh":83.58,"optionLow":79.55,"bid":88.8,"ask":90.1,"last":79.55,"theta":-2.24,"vega":7.602,"contractSymbol":"SPXW  260615P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-15","dte":24,"type":"put","volume":54,"oi":0,"ivRaw":12.361,"delta":-0.49,"gamma":0.002,"optionHigh":97,"optionLow":81.19,"bid":92.6,"ask":94,"last":92.64,"theta":-2.23,"vega":7.616,"contractSymbol":"SPXW  260615P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-15","dte":24,"type":"put","volume":24,"oi":0,"ivRaw":12.211,"delta":-0.507,"gamma":0.002,"optionHigh":97.9,"optionLow":86.81,"bid":96.6,"ask":98,"last":86.81,"theta":-2.214,"vega":7.616,"contractSymbol":"SPXW  260615P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-15","dte":24,"type":"put","volume":75,"oi":0,"ivRaw":12.136,"delta":-0.516,"gamma":0.002,"optionHigh":101.3,"optionLow":88.2,"bid":98.7,"ask":100,"last":93.84,"theta":-2.205,"vega":7.611,"contractSymbol":"SPXW  260615P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-15","dte":24,"type":"put","volume":161,"oi":0,"ivRaw":14.35,"delta":-0.518,"gamma":0.001,"optionHigh":97.99,"optionLow":86.08,"bid":100.8,"ask":102.2,"last":97.89,"theta":-2.562,"vega":7.609,"contractSymbol":"SPXW  260615P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-15","dte":24,"type":"put","volume":31,"oi":0,"ivRaw":14.217,"delta":-0.533,"gamma":0.001,"optionHigh":103.85,"optionLow":90.75,"bid":105.2,"ask":106.5,"last":103.85,"theta":-2.542,"vega":7.59,"contractSymbol":"SPXW  260615P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-15","dte":24,"type":"put","volume":158,"oi":0,"ivRaw":14.084,"delta":-0.549,"gamma":0.001,"optionHigh":111.26,"optionLow":97.88,"bid":109.7,"ask":111.1,"last":106.56,"theta":-2.519,"vega":7.559,"contractSymbol":"SPXW  260615P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-15","dte":24,"type":"put","volume":21,"oi":0,"ivRaw":13.956,"delta":-0.564,"gamma":0.001,"optionHigh":111,"optionLow":107.3,"bid":114.5,"ask":115.8,"last":107.3,"theta":-2.493,"vega":7.517,"contractSymbol":"SPXW  260615P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":0,"ivRaw":13.834,"delta":-0.579,"gamma":0.001,"optionHigh":115.58,"optionLow":115.58,"bid":119.4,"ask":120.7,"last":115.58,"theta":-2.466,"vega":7.464,"contractSymbol":"SPXW  260615P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-15","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":13.774,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":123.3,"last":153.94,"theta":-2.451,"vega":7.432,"contractSymbol":"SPXW  260615P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-15","dte":24,"type":"put","volume":20,"oi":0,"ivRaw":13.718,"delta":-0.595,"gamma":0.001,"optionHigh":117.52,"optionLow":117.52,"bid":124.5,"ask":125.8,"last":117.52,"theta":-2.436,"vega":7.398,"contractSymbol":"SPXW  260615P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-15","dte":24,"type":"put","volume":4,"oi":0,"ivRaw":13.602,"delta":-0.61,"gamma":0.001,"optionHigh":116.31,"optionLow":116.31,"bid":129.8,"ask":131.1,"last":116.31,"theta":-2.403,"vega":7.32,"contractSymbol":"SPXW  260615P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-15","dte":24,"type":"put","volume":5,"oi":0,"ivRaw":13.489,"delta":-0.626,"gamma":0.001,"optionHigh":131.26,"optionLow":117.67,"bid":135.3,"ask":136.6,"last":117.67,"theta":-2.367,"vega":7.229,"contractSymbol":"SPXW  260615P07550000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-16","dte":25,"type":"put","volume":7,"oi":0,"ivRaw":13.471,"delta":-0.385,"gamma":0.001,"optionHigh":70.77,"optionLow":64.02,"bid":71.7,"ask":73,"last":70.77,"theta":-2.214,"vega":7.451,"contractSymbol":"SPXW  260616P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-16","dte":25,"type":"put","volume":16,"oi":0,"ivRaw":13.318,"delta":-0.398,"gamma":0.001,"optionHigh":76.86,"optionLow":62.95,"bid":74.6,"ask":75.9,"last":71.55,"theta":-2.218,"vega":7.525,"contractSymbol":"SPXW  260616P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-16","dte":25,"type":"put","volume":11,"oi":0,"ivRaw":13.174,"delta":-0.413,"gamma":0.002,"optionHigh":76.17,"optionLow":68.35,"bid":77.7,"ask":79,"last":68.35,"theta":-2.221,"vega":7.591,"contractSymbol":"SPXW  260616P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-16","dte":25,"type":"put","volume":1,"oi":0,"ivRaw":13.031,"delta":-0.427,"gamma":0.002,"optionHigh":71.22,"optionLow":71.22,"bid":80.9,"ask":82.3,"last":71.22,"theta":-2.222,"vega":7.648,"contractSymbol":"SPXW  260616P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-16","dte":25,"type":"put","volume":4,"oi":0,"ivRaw":12.956,"delta":-0.435,"gamma":0.002,"optionHigh":77.4,"optionLow":72.72,"bid":82.6,"ask":83.9,"last":74.38,"theta":-2.22,"vega":7.674,"contractSymbol":"SPXW  260616P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-16","dte":25,"type":"put","volume":23,"oi":0,"ivRaw":12.889,"delta":-0.442,"gamma":0.002,"optionHigh":82.02,"optionLow":74.9,"bid":84.3,"ask":85.7,"last":82.02,"theta":-2.22,"vega":7.696,"contractSymbol":"SPXW  260616P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-16","dte":25,"type":"put","volume":10,"oi":0,"ivRaw":12.741,"delta":-0.458,"gamma":0.002,"optionHigh":88.31,"optionLow":76.65,"bid":87.8,"ask":89.2,"last":85.65,"theta":-2.214,"vega":7.733,"contractSymbol":"SPXW  260616P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-16","dte":25,"type":"put","volume":408,"oi":0,"ivRaw":12.599,"delta":-0.474,"gamma":0.002,"optionHigh":86.58,"optionLow":80,"bid":91.5,"ask":92.9,"last":86.58,"theta":-2.206,"vega":7.759,"contractSymbol":"SPXW  260616P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-16","dte":25,"type":"put","volume":21,"oi":0,"ivRaw":12.453,"delta":-0.49,"gamma":0.002,"optionHigh":93.05,"optionLow":85.11,"bid":95.3,"ask":96.7,"last":93.05,"theta":-2.195,"vega":7.773,"contractSymbol":"SPXW  260616P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-16","dte":25,"type":"put","volume":27,"oi":0,"ivRaw":12.306,"delta":-0.507,"gamma":0.002,"optionHigh":101.9,"optionLow":84.43,"bid":99.3,"ask":100.7,"last":84.43,"theta":-2.18,"vega":7.774,"contractSymbol":"SPXW  260616P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-16","dte":25,"type":"put","volume":51,"oi":0,"ivRaw":12.239,"delta":-0.515,"gamma":0.002,"optionHigh":103,"optionLow":93.23,"bid":101.4,"ask":102.8,"last":99.83,"theta":-2.172,"vega":7.769,"contractSymbol":"SPXW  260616P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-16","dte":25,"type":"put","volume":20,"oi":0,"ivRaw":14.495,"delta":-0.518,"gamma":0.001,"optionHigh":101.4,"optionLow":91.45,"bid":103.5,"ask":104.9,"last":101.4,"theta":-2.528,"vega":7.767,"contractSymbol":"SPXW  260616P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-16","dte":25,"type":"put","volume":13,"oi":0,"ivRaw":14.366,"delta":-0.532,"gamma":0.001,"optionHigh":98.3,"optionLow":96.2,"bid":107.8,"ask":109.2,"last":98.3,"theta":-2.509,"vega":7.749,"contractSymbol":"SPXW  260616P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-16","dte":25,"type":"put","volume":123,"oi":0,"ivRaw":14.237,"delta":-0.547,"gamma":0.001,"optionHigh":110.08,"optionLow":97.9,"bid":112.4,"ask":113.7,"last":110.08,"theta":-2.487,"vega":7.72,"contractSymbol":"SPXW  260616P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-16","dte":25,"type":"put","volume":18,"oi":0,"ivRaw":14.107,"delta":-0.561,"gamma":0.001,"optionHigh":102.7,"optionLow":100.6,"bid":117.1,"ask":118.4,"last":102.7,"theta":-2.463,"vega":7.68,"contractSymbol":"SPXW  260616P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.99,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":123.3,"last":0,"theta":-2.437,"vega":7.629,"contractSymbol":"SPXW  260616P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.927,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":125.8,"last":132.48,"theta":-2.422,"vega":7.599,"contractSymbol":"SPXW  260616P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.868,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":128.4,"last":158.6,"theta":-2.408,"vega":7.566,"contractSymbol":"SPXW  260616P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.758,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.3,"ask":133.6,"last":148.31,"theta":-2.377,"vega":7.491,"contractSymbol":"SPXW  260616P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-16","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.645,"delta":-0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":139.1,"last":180.6,"theta":-2.343,"vega":7.405,"contractSymbol":"SPXW  260616P07550000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":0,"ivRaw":13.817,"delta":-0.389,"gamma":0.001,"optionHigh":73.28,"optionLow":66.8,"bid":76.4,"ask":77.7,"last":66.8,"theta":-2.231,"vega":7.625,"contractSymbol":"SPXW  260617P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-17","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":13.672,"delta":-0.403,"gamma":0.001,"optionHigh":76.18,"optionLow":72.25,"bid":79.4,"ask":80.7,"last":72.25,"theta":-2.235,"vega":7.695,"contractSymbol":"SPXW  260617P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-17","dte":26,"type":"put","volume":2,"oi":0,"ivRaw":13.525,"delta":-0.416,"gamma":0.001,"optionHigh":75.8,"optionLow":75.8,"bid":82.5,"ask":83.8,"last":75.8,"theta":-2.236,"vega":7.757,"contractSymbol":"SPXW  260617P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-17","dte":26,"type":"put","volume":8,"oi":0,"ivRaw":13.393,"delta":-0.43,"gamma":0.001,"optionHigh":75.8,"optionLow":75.8,"bid":85.8,"ask":87.2,"last":75.8,"theta":-2.237,"vega":7.811,"contractSymbol":"SPXW  260617P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.317,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.5,"ask":88.8,"last":113.33,"theta":-2.235,"vega":7.834,"contractSymbol":"SPXW  260617P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.25,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":90.6,"last":87.11,"theta":-2.233,"vega":7.855,"contractSymbol":"SPXW  260617P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.107,"delta":-0.46,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":94.1,"last":90.49,"theta":-2.228,"vega":7.89,"contractSymbol":"SPXW  260617P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-17","dte":26,"type":"put","volume":4,"oi":0,"ivRaw":12.959,"delta":-0.475,"gamma":0.002,"optionHigh":92.06,"optionLow":89.32,"bid":96.4,"ask":97.8,"last":92.06,"theta":-2.218,"vega":7.915,"contractSymbol":"SPXW  260617P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-17","dte":26,"type":"put","volume":1,"oi":0,"ivRaw":12.828,"delta":-0.49,"gamma":0.002,"optionHigh":88.42,"optionLow":88.42,"bid":100.3,"ask":101.7,"last":88.42,"theta":-2.209,"vega":7.928,"contractSymbol":"SPXW  260617P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-17","dte":26,"type":"put","volume":6,"oi":0,"ivRaw":12.682,"delta":-0.506,"gamma":0.002,"optionHigh":108.3,"optionLow":107.3,"bid":104.3,"ask":105.7,"last":107.3,"theta":-2.194,"vega":7.928,"contractSymbol":"SPXW  260617P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-17","dte":26,"type":"put","volume":13,"oi":0,"ivRaw":12.617,"delta":-0.514,"gamma":0.002,"optionHigh":106.4,"optionLow":98.15,"bid":106.4,"ask":107.8,"last":104.5,"theta":-2.187,"vega":7.924,"contractSymbol":"SPXW  260617P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-17","dte":26,"type":"put","volume":35,"oi":0,"ivRaw":12.546,"delta":-0.522,"gamma":0.002,"optionHigh":108.7,"optionLow":95.77,"bid":108.5,"ask":109.9,"last":105.1,"theta":-2.178,"vega":7.916,"contractSymbol":"SPXW  260617P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-17","dte":26,"type":"put","volume":35,"oi":0,"ivRaw":14.795,"delta":-0.53,"gamma":0.001,"optionHigh":111.56,"optionLow":103.5,"bid":112.8,"ask":114.2,"last":107.7,"theta":-2.525,"vega":7.906,"contractSymbol":"SPXW  260617P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-17","dte":26,"type":"put","volume":36,"oi":0,"ivRaw":14.677,"delta":-0.544,"gamma":0.001,"optionHigh":117.4,"optionLow":105.2,"bid":117.3,"ask":118.8,"last":105.2,"theta":-2.506,"vega":7.88,"contractSymbol":"SPXW  260617P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.553,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122,"ask":123.4,"last":0,"theta":-2.483,"vega":7.843,"contractSymbol":"SPXW  260617P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.43,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.9,"ask":128.3,"last":0,"theta":-2.457,"vega":7.796,"contractSymbol":"SPXW  260617P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-17","dte":26,"type":"put","volume":5,"oi":0,"ivRaw":14.377,"delta":-0.579,"gamma":0.001,"optionHigh":122.58,"optionLow":122.58,"bid":129.4,"ask":130.8,"last":122.58,"theta":-2.445,"vega":7.769,"contractSymbol":"SPXW  260617P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.313,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.9,"ask":133.3,"last":195.3,"theta":-2.43,"vega":7.738,"contractSymbol":"SPXW  260617P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-17","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":14.213,"delta":-0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":138.5,"last":149.5,"theta":-2.403,"vega":7.67,"contractSymbol":"SPXW  260617P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-17","dte":26,"type":"put","volume":2,"oi":0,"ivRaw":14.104,"delta":-0.615,"gamma":0.001,"optionHigh":135.17,"optionLow":132.74,"bid":142.5,"ask":143.9,"last":135.17,"theta":-2.371,"vega":7.591,"contractSymbol":"SPXW  260617P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-18","dte":27,"type":"put","volume":25,"oi":0,"ivRaw":13.39,"delta":-0.433,"gamma":0.001,"optionHigh":84.38,"optionLow":79.17,"bid":87.6,"ask":89.7,"last":79.69,"theta":-2.151,"vega":7.932,"contractSymbol":"SPX   260618P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-18","dte":27,"type":"put","volume":31,"oi":0,"ivRaw":13.32,"delta":-0.441,"gamma":0.001,"optionHigh":90.8,"optionLow":80.22,"bid":89.3,"ask":91.4,"last":80.7,"theta":-2.149,"vega":7.955,"contractSymbol":"SPX   260618P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-18","dte":27,"type":"put","volume":9,"oi":0,"ivRaw":13.251,"delta":-0.448,"gamma":0.001,"optionHigh":90.05,"optionLow":81.95,"bid":91.1,"ask":93.1,"last":82.9,"theta":-2.146,"vega":7.975,"contractSymbol":"SPX   260618P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-18","dte":27,"type":"put","volume":317,"oi":0,"ivRaw":13.179,"delta":-0.455,"gamma":0.001,"optionHigh":92.05,"optionLow":84.05,"bid":92.8,"ask":94.9,"last":91.5,"theta":-2.142,"vega":7.993,"contractSymbol":"SPX   260618P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-18","dte":27,"type":"put","volume":34,"oi":0,"ivRaw":13.108,"delta":-0.462,"gamma":0.002,"optionHigh":95.13,"optionLow":83.02,"bid":94.6,"ask":96.7,"last":93.7,"theta":-2.137,"vega":8.008,"contractSymbol":"SPX   260618P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-18","dte":27,"type":"put","volume":1844,"oi":0,"ivRaw":13.038,"delta":-0.47,"gamma":0.002,"optionHigh":101.3,"optionLow":85.4,"bid":96.5,"ask":98.5,"last":95.8,"theta":-2.133,"vega":8.02,"contractSymbol":"SPX   260618P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-18","dte":27,"type":"put","volume":55,"oi":0,"ivRaw":12.977,"delta":-0.477,"gamma":0.002,"optionHigh":103.3,"optionLow":89.8,"bid":98.4,"ask":100.5,"last":92.4,"theta":-2.128,"vega":8.03,"contractSymbol":"SPX   260618P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-18","dte":27,"type":"put","volume":30,"oi":0,"ivRaw":12.908,"delta":-0.485,"gamma":0.002,"optionHigh":100.7,"optionLow":88.02,"bid":100.3,"ask":102.4,"last":100.7,"theta":-2.122,"vega":8.037,"contractSymbol":"SPX   260618P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-18","dte":27,"type":"put","volume":82,"oi":0,"ivRaw":12.831,"delta":-0.493,"gamma":0.002,"optionHigh":106.2,"optionLow":93.9,"bid":102.2,"ask":104.3,"last":93.9,"theta":-2.114,"vega":8.041,"contractSymbol":"SPX   260618P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-18","dte":27,"type":"put","volume":61,"oi":0,"ivRaw":12.769,"delta":-0.5,"gamma":0.002,"optionHigh":109,"optionLow":93.8,"bid":104.2,"ask":106.4,"last":103.2,"theta":-2.108,"vega":8.042,"contractSymbol":"SPX   260618P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-18","dte":27,"type":"put","volume":95,"oi":0,"ivRaw":12.698,"delta":-0.508,"gamma":0.002,"optionHigh":111.1,"optionLow":93.55,"bid":106.3,"ask":108.4,"last":103.35,"theta":-2.098,"vega":8.04,"contractSymbol":"SPX   260618P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-18","dte":27,"type":"put","volume":235,"oi":0,"ivRaw":12.619,"delta":-0.516,"gamma":0.002,"optionHigh":108.9,"optionLow":97.9,"bid":108.3,"ask":110.4,"last":102.9,"theta":-2.088,"vega":8.035,"contractSymbol":"SPX   260618P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-18","dte":27,"type":"put","volume":180,"oi":0,"ivRaw":14.974,"delta":-0.518,"gamma":0.001,"optionHigh":113,"optionLow":97.68,"bid":110.5,"ask":112.5,"last":110.71,"theta":-2.446,"vega":8.034,"contractSymbol":"SPX   260618P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-18","dte":27,"type":"put","volume":3158,"oi":0,"ivRaw":14.907,"delta":-0.525,"gamma":0.001,"optionHigh":114.7,"optionLow":97.79,"bid":112.6,"ask":114.8,"last":109.5,"theta":-2.436,"vega":8.026,"contractSymbol":"SPX   260618P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-18","dte":27,"type":"put","volume":5117,"oi":0,"ivRaw":14.848,"delta":-0.531,"gamma":0.001,"optionHigh":117.5,"optionLow":100.7,"bid":114.8,"ask":117,"last":112,"theta":-2.426,"vega":8.016,"contractSymbol":"SPX   260618P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-18","dte":27,"type":"put","volume":3603,"oi":0,"ivRaw":14.785,"delta":-0.538,"gamma":0.001,"optionHigh":118,"optionLow":103.7,"bid":117.1,"ask":119.2,"last":113.8,"theta":-2.416,"vega":8.004,"contractSymbol":"SPX   260618P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-18","dte":27,"type":"put","volume":5299,"oi":0,"ivRaw":14.724,"delta":-0.545,"gamma":0.001,"optionHigh":120,"optionLow":106,"bid":119.4,"ask":121.5,"last":112,"theta":-2.404,"vega":7.989,"contractSymbol":"SPX   260618P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-18","dte":27,"type":"put","volume":4416,"oi":0,"ivRaw":14.658,"delta":-0.552,"gamma":0.001,"optionHigh":120.71,"optionLow":105.5,"bid":121.7,"ask":123.7,"last":120.7,"theta":-2.392,"vega":7.972,"contractSymbol":"SPX   260618P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-18","dte":27,"type":"put","volume":786,"oi":0,"ivRaw":14.6,"delta":-0.559,"gamma":0.001,"optionHigh":118,"optionLow":108.8,"bid":124,"ask":126.2,"last":110,"theta":-2.38,"vega":7.952,"contractSymbol":"SPX   260618P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-18","dte":27,"type":"put","volume":384,"oi":0,"ivRaw":14.544,"delta":-0.566,"gamma":0.001,"optionHigh":124.6,"optionLow":110,"bid":126.5,"ask":128.6,"last":112.6,"theta":-2.367,"vega":7.93,"contractSymbol":"SPX   260618P07520000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-22","dte":31,"type":"put","volume":29,"oi":0,"ivRaw":13.559,"delta":-0.395,"gamma":0.001,"optionHigh":83.76,"optionLow":74.7,"bid":83.7,"ask":85.2,"last":83.76,"theta":-1.995,"vega":8.362,"contractSymbol":"SPXW  260622P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-22","dte":31,"type":"put","volume":128,"oi":0,"ivRaw":13.426,"delta":-0.407,"gamma":0.001,"optionHigh":88.36,"optionLow":78,"bid":86.8,"ask":88.2,"last":86.6,"theta":-1.996,"vega":8.43,"contractSymbol":"SPXW  260622P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-22","dte":31,"type":"put","volume":7,"oi":0,"ivRaw":13.285,"delta":-0.42,"gamma":0.001,"optionHigh":88.7,"optionLow":81.81,"bid":89.9,"ask":91.3,"last":88.7,"theta":-1.995,"vega":8.49,"contractSymbol":"SPXW  260622P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-22","dte":31,"type":"put","volume":14,"oi":0,"ivRaw":13.153,"delta":-0.433,"gamma":0.001,"optionHigh":92.24,"optionLow":83.73,"bid":93.2,"ask":94.6,"last":90.57,"theta":-1.993,"vega":8.542,"contractSymbol":"SPXW  260622P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-22","dte":31,"type":"put","volume":22,"oi":0,"ivRaw":13.082,"delta":-0.44,"gamma":0.001,"optionHigh":93.22,"optionLow":86.65,"bid":94.8,"ask":96.3,"last":92.65,"theta":-1.991,"vega":8.565,"contractSymbol":"SPXW  260622P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-22","dte":31,"type":"put","volume":23,"oi":0,"ivRaw":13.018,"delta":-0.447,"gamma":0.001,"optionHigh":94.09,"optionLow":86.6,"bid":96.6,"ask":98,"last":94.09,"theta":-1.989,"vega":8.586,"contractSymbol":"SPXW  260622P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-22","dte":31,"type":"put","volume":30,"oi":0,"ivRaw":12.885,"delta":-0.461,"gamma":0.001,"optionHigh":99.96,"optionLow":87.03,"bid":100.1,"ask":101.6,"last":97.25,"theta":-1.983,"vega":8.62,"contractSymbol":"SPXW  260622P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-22","dte":31,"type":"put","volume":115,"oi":0,"ivRaw":12.747,"delta":-0.475,"gamma":0.001,"optionHigh":103.15,"optionLow":94.48,"bid":103.8,"ask":105.2,"last":100.79,"theta":-1.974,"vega":8.645,"contractSymbol":"SPXW  260622P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-22","dte":31,"type":"put","volume":25,"oi":0,"ivRaw":12.615,"delta":-0.489,"gamma":0.001,"optionHigh":98.23,"optionLow":98.23,"bid":107.6,"ask":109,"last":98.23,"theta":-1.964,"vega":8.658,"contractSymbol":"SPXW  260622P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-22","dte":31,"type":"put","volume":33,"oi":0,"ivRaw":12.477,"delta":-0.504,"gamma":0.001,"optionHigh":109.7,"optionLow":102.7,"bid":111.5,"ask":113,"last":109.7,"theta":-1.95,"vega":8.661,"contractSymbol":"SPXW  260622P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-22","dte":31,"type":"put","volume":214,"oi":0,"ivRaw":12.406,"delta":-0.511,"gamma":0.001,"optionHigh":115.6,"optionLow":103.11,"bid":113.5,"ask":115,"last":110.1,"theta":-1.943,"vega":8.657,"contractSymbol":"SPXW  260622P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-22","dte":31,"type":"put","volume":62,"oi":0,"ivRaw":12.342,"delta":-0.519,"gamma":0.001,"optionHigh":116.06,"optionLow":105.1,"bid":115.6,"ask":117.1,"last":114.23,"theta":-1.935,"vega":8.65,"contractSymbol":"SPXW  260622P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-22","dte":31,"type":"put","volume":43,"oi":0,"ivRaw":14.805,"delta":-0.525,"gamma":0.001,"optionHigh":120.26,"optionLow":105.4,"bid":119.9,"ask":121.3,"last":120.26,"theta":-2.283,"vega":8.642,"contractSymbol":"SPXW  260622P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-22","dte":31,"type":"put","volume":286,"oi":0,"ivRaw":14.684,"delta":-0.538,"gamma":0.001,"optionHigh":121.6,"optionLow":110,"bid":124.3,"ask":125.8,"last":120.35,"theta":-2.265,"vega":8.62,"contractSymbol":"SPXW  260622P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-22","dte":31,"type":"put","volume":72,"oi":0,"ivRaw":14.565,"delta":-0.551,"gamma":0.001,"optionHigh":128.15,"optionLow":113.8,"bid":128.8,"ask":130.3,"last":125.21,"theta":-2.245,"vega":8.588,"contractSymbol":"SPXW  260622P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-22","dte":31,"type":"put","volume":2,"oi":0,"ivRaw":14.392,"delta":-0.571,"gamma":0.001,"optionHigh":119.48,"optionLow":119.48,"bid":136,"ask":137.5,"last":119.48,"theta":-2.213,"vega":8.521,"contractSymbol":"SPXW  260622P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-22","dte":31,"type":"put","volume":26,"oi":0,"ivRaw":14.122,"delta":-0.604,"gamma":0.001,"optionHigh":148,"optionLow":144.46,"bid":148.8,"ask":150.2,"last":144.46,"theta":-2.151,"vega":8.362,"contractSymbol":"SPXW  260622P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-22","dte":31,"type":"put","volume":3,"oi":0,"ivRaw":13.872,"delta":-0.637,"gamma":0.001,"optionHigh":159.58,"optionLow":157.18,"bid":162.5,"ask":164,"last":159.58,"theta":-2.078,"vega":8.139,"contractSymbol":"SPXW  260622P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-22","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":13.65,"delta":-0.67,"gamma":0.001,"optionHigh":171.53,"optionLow":171.53,"bid":177.3,"ask":178.7,"last":171.53,"theta":-1.997,"vega":7.855,"contractSymbol":"SPXW  260622P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-22","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.432,"delta":-0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.2,"ask":194.5,"last":0,"theta":-1.905,"vega":7.511,"contractSymbol":"SPXW  260622P07625000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-23","dte":32,"type":"put","volume":2,"oi":0,"ivRaw":13.625,"delta":-0.397,"gamma":0.001,"optionHigh":85.3,"optionLow":84.3,"bid":86.2,"ask":87.5,"last":85.3,"theta":-1.973,"vega":8.507,"contractSymbol":"SPXW  260623P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-23","dte":32,"type":"put","volume":25,"oi":0,"ivRaw":13.499,"delta":-0.409,"gamma":0.001,"optionHigh":87.06,"optionLow":76.56,"bid":89.2,"ask":90.7,"last":87.06,"theta":-1.975,"vega":8.573,"contractSymbol":"SPXW  260623P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-23","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":13.358,"delta":-0.422,"gamma":0.001,"optionHigh":79.36,"optionLow":79.36,"bid":92.4,"ask":93.7,"last":79.36,"theta":-1.973,"vega":8.632,"contractSymbol":"SPXW  260623P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.226,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":97.1,"last":0,"theta":-1.97,"vega":8.683,"contractSymbol":"SPXW  260623P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.161,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":98.8,"last":105.2,"theta":-1.969,"vega":8.706,"contractSymbol":"SPXW  260623P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.092,"delta":-0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99,"ask":100.5,"last":0,"theta":-1.966,"vega":8.726,"contractSymbol":"SPXW  260623P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-23","dte":32,"type":"put","volume":16,"oi":0,"ivRaw":12.965,"delta":-0.461,"gamma":0.001,"optionHigh":98.35,"optionLow":94.36,"bid":102.6,"ask":104.1,"last":94.36,"theta":-1.96,"vega":8.76,"contractSymbol":"SPXW  260623P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-23","dte":32,"type":"put","volume":6,"oi":0,"ivRaw":12.824,"delta":-0.475,"gamma":0.001,"optionHigh":106.2,"optionLow":99.4,"bid":106.2,"ask":107.7,"last":106.2,"theta":-1.951,"vega":8.784,"contractSymbol":"SPXW  260623P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.693,"delta":-0.489,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110,"ask":111.5,"last":0,"theta":-1.941,"vega":8.797,"contractSymbol":"SPXW  260623P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-23","dte":32,"type":"put","volume":10,"oi":0,"ivRaw":12.562,"delta":-0.504,"gamma":0.001,"optionHigh":109.45,"optionLow":109.45,"bid":114,"ask":115.5,"last":109.45,"theta":-1.928,"vega":8.8,"contractSymbol":"SPXW  260623P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-23","dte":32,"type":"put","volume":15,"oi":0,"ivRaw":12.493,"delta":-0.511,"gamma":0.001,"optionHigh":115.1,"optionLow":109.9,"bid":116,"ask":117.5,"last":109.9,"theta":-1.921,"vega":8.796,"contractSymbol":"SPXW  260623P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.43,"delta":-0.518,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":119.6,"last":0,"theta":-1.914,"vega":8.79,"contractSymbol":"SPXW  260623P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-23","dte":32,"type":"put","volume":4,"oi":0,"ivRaw":14.942,"delta":-0.524,"gamma":0.001,"optionHigh":121.7,"optionLow":111.85,"bid":122.3,"ask":123.8,"last":121.7,"theta":-2.263,"vega":8.782,"contractSymbol":"SPXW  260623P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-23","dte":32,"type":"put","volume":6,"oi":0,"ivRaw":14.819,"delta":-0.537,"gamma":0.001,"optionHigh":126,"optionLow":115.05,"bid":126.7,"ask":128.2,"last":126,"theta":-2.245,"vega":8.761,"contractSymbol":"SPXW  260623P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.703,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.2,"ask":132.7,"last":0,"theta":-2.226,"vega":8.73,"contractSymbol":"SPXW  260623P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-23","dte":32,"type":"put","volume":1,"oi":0,"ivRaw":14.524,"delta":-0.569,"gamma":0.001,"optionHigh":130.74,"optionLow":130.74,"bid":138.4,"ask":139.8,"last":130.74,"theta":-2.194,"vega":8.666,"contractSymbol":"SPXW  260623P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-23","dte":32,"type":"put","volume":122,"oi":0,"ivRaw":14.259,"delta":-0.601,"gamma":0.001,"optionHigh":143.96,"optionLow":139.8,"bid":151,"ask":152.5,"last":143.96,"theta":-2.135,"vega":8.513,"contractSymbol":"SPXW  260623P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.01,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.7,"ask":166.2,"last":0,"theta":-2.065,"vega":8.298,"contractSymbol":"SPXW  260623P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-23","dte":32,"type":"put","volume":2,"oi":0,"ivRaw":13.779,"delta":-0.665,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.4,"ask":180.8,"last":0,"theta":-1.986,"vega":8.023,"contractSymbol":"SPXW  260623P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-23","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.567,"delta":-0.697,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.1,"ask":196.5,"last":0,"theta":-1.898,"vega":7.69,"contractSymbol":"SPXW  260623P07625000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.724,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.8,"ask":90.2,"last":101.1,"theta":-1.956,"vega":8.65,"contractSymbol":"SPXW  260624P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-24","dte":33,"type":"put","volume":75,"oi":0,"ivRaw":13.592,"delta":-0.411,"gamma":0.001,"optionHigh":91,"optionLow":83.18,"bid":91.8,"ask":93.3,"last":91,"theta":-1.956,"vega":8.714,"contractSymbol":"SPXW  260624P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":13.463,"delta":-0.423,"gamma":0.001,"optionHigh":94.33,"optionLow":93.55,"bid":95,"ask":96.5,"last":94.33,"theta":-1.955,"vega":8.772,"contractSymbol":"SPXW  260624P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.331,"delta":-0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.3,"ask":99.8,"last":109.77,"theta":-1.952,"vega":8.822,"contractSymbol":"SPXW  260624P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.266,"delta":-0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100,"ask":101.5,"last":141.28,"theta":-1.951,"vega":8.844,"contractSymbol":"SPXW  260624P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":13.197,"delta":-0.448,"gamma":0.001,"optionHigh":100.88,"optionLow":100.1,"bid":101.7,"ask":103.2,"last":100.88,"theta":-1.948,"vega":8.864,"contractSymbol":"SPXW  260624P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-24","dte":33,"type":"put","volume":25,"oi":0,"ivRaw":13.066,"delta":-0.462,"gamma":0.001,"optionHigh":104.4,"optionLow":104.2,"bid":105.2,"ask":106.8,"last":104.2,"theta":-1.941,"vega":8.897,"contractSymbol":"SPXW  260624P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-24","dte":33,"type":"put","volume":2,"oi":0,"ivRaw":12.931,"delta":-0.475,"gamma":0.001,"optionHigh":105.47,"optionLow":104.36,"bid":108.9,"ask":110.4,"last":105.47,"theta":-1.932,"vega":8.921,"contractSymbol":"SPXW  260624P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.802,"delta":-0.489,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.7,"ask":114.2,"last":0,"theta":-1.923,"vega":8.934,"contractSymbol":"SPXW  260624P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.665,"delta":-0.503,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":118.1,"last":0,"theta":-1.91,"vega":8.936,"contractSymbol":"SPXW  260624P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-24","dte":33,"type":"put","volume":9,"oi":0,"ivRaw":12.6,"delta":-0.51,"gamma":0.001,"optionHigh":117.6,"optionLow":115.7,"bid":118.6,"ask":120.2,"last":115.7,"theta":-1.902,"vega":8.933,"contractSymbol":"SPXW  260624P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-24","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":12.533,"delta":-0.517,"gamma":0.001,"optionHigh":117.02,"optionLow":117.02,"bid":120.7,"ask":122.2,"last":117.02,"theta":-1.894,"vega":8.928,"contractSymbol":"SPXW  260624P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-24","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":15.093,"delta":-0.523,"gamma":0.001,"optionHigh":117.8,"optionLow":117.5,"bid":124.9,"ask":126.4,"last":117.8,"theta":-2.245,"vega":8.921,"contractSymbol":"SPXW  260624P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.973,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.3,"ask":130.8,"last":0,"theta":-2.228,"vega":8.9,"contractSymbol":"SPXW  260624P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.854,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":135.3,"last":0,"theta":-2.209,"vega":8.871,"contractSymbol":"SPXW  260624P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.687,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.9,"ask":142.4,"last":0,"theta":-2.179,"vega":8.81,"contractSymbol":"SPXW  260624P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.416,"delta":-0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.5,"ask":154.9,"last":211.8,"theta":-2.121,"vega":8.662,"contractSymbol":"SPXW  260624P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-24","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":14.173,"delta":-0.629,"gamma":0.001,"optionHigh":161.5,"optionLow":161.5,"bid":167,"ask":168.5,"last":161.5,"theta":-2.055,"vega":8.457,"contractSymbol":"SPXW  260624P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.935,"delta":-0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.6,"ask":183,"last":0,"theta":-1.978,"vega":8.191,"contractSymbol":"SPXW  260624P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-24","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.722,"delta":-0.692,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.1,"ask":198.5,"last":0,"theta":-1.894,"vega":7.869,"contractSymbol":"SPXW  260624P07625000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":13.826,"delta":-0.401,"gamma":0.001,"optionHigh":84.27,"optionLow":84.27,"bid":91.5,"ask":93,"last":84.27,"theta":-1.943,"vega":8.792,"contractSymbol":"SPXW  260625P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-25","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":13.681,"delta":-0.412,"gamma":0.001,"optionHigh":94.26,"optionLow":87.19,"bid":94.5,"ask":95.9,"last":94.26,"theta":-1.941,"vega":8.854,"contractSymbol":"SPXW  260625P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":13.552,"delta":-0.424,"gamma":0.001,"optionHigh":90.2,"optionLow":90.2,"bid":97.7,"ask":99.1,"last":90.2,"theta":-1.939,"vega":8.911,"contractSymbol":"SPXW  260625P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.426,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101,"ask":102.5,"last":0,"theta":-1.937,"vega":8.96,"contractSymbol":"SPXW  260625P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-25","dte":34,"type":"put","volume":9,"oi":0,"ivRaw":13.361,"delta":-0.443,"gamma":0.001,"optionHigh":102,"optionLow":89.12,"bid":102.7,"ask":104.2,"last":102,"theta":-1.935,"vega":8.981,"contractSymbol":"SPXW  260625P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.293,"delta":-0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":105.9,"last":0,"theta":-1.932,"vega":9,"contractSymbol":"SPXW  260625P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":13.167,"delta":-0.462,"gamma":0.001,"optionHigh":99.8,"optionLow":99.8,"bid":108,"ask":109.5,"last":99.8,"theta":-1.926,"vega":9.032,"contractSymbol":"SPXW  260625P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-25","dte":34,"type":"put","volume":12,"oi":0,"ivRaw":13.034,"delta":-0.476,"gamma":0.001,"optionHigh":110.6,"optionLow":102.73,"bid":111.6,"ask":113.2,"last":110.6,"theta":-1.917,"vega":9.055,"contractSymbol":"SPXW  260625P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.906,"delta":-0.489,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.4,"ask":117,"last":0,"theta":-1.908,"vega":9.068,"contractSymbol":"SPXW  260625P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.776,"delta":-0.503,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.9,"last":0,"theta":-1.896,"vega":9.071,"contractSymbol":"SPXW  260625P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-25","dte":34,"type":"put","volume":38,"oi":0,"ivRaw":12.706,"delta":-0.51,"gamma":0.001,"optionHigh":124.4,"optionLow":116.27,"bid":121.4,"ask":122.9,"last":118.01,"theta":-1.888,"vega":9.068,"contractSymbol":"SPXW  260625P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-25","dte":34,"type":"put","volume":4,"oi":0,"ivRaw":12.64,"delta":-0.517,"gamma":0.001,"optionHigh":116.94,"optionLow":116.94,"bid":123.4,"ask":125,"last":116.94,"theta":-1.88,"vega":9.062,"contractSymbol":"SPXW  260625P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-25","dte":34,"type":"put","volume":6,"oi":0,"ivRaw":15.237,"delta":-0.522,"gamma":0.001,"optionHigh":122.5,"optionLow":121.6,"bid":127.6,"ask":129.2,"last":121.6,"theta":-2.23,"vega":9.056,"contractSymbol":"SPXW  260625P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-25","dte":34,"type":"put","volume":5,"oi":0,"ivRaw":15.119,"delta":-0.534,"gamma":0.001,"optionHigh":126.2,"optionLow":118.1,"bid":132,"ask":133.6,"last":122.17,"theta":-2.214,"vega":9.036,"contractSymbol":"SPXW  260625P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":15.003,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":138.1,"last":0,"theta":-2.196,"vega":9.008,"contractSymbol":"SPXW  260625P07510000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-25","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":14.835,"delta":-0.564,"gamma":0.001,"optionHigh":135.95,"optionLow":135.95,"bid":143.5,"ask":145.1,"last":135.95,"theta":-2.167,"vega":8.95,"contractSymbol":"SPXW  260625P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.561,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156,"ask":157.5,"last":193.7,"theta":-2.111,"vega":8.808,"contractSymbol":"SPXW  260625P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.319,"delta":-0.626,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.5,"ask":171.1,"last":200,"theta":-2.047,"vega":8.609,"contractSymbol":"SPXW  260625P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.089,"delta":-0.657,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.9,"ask":185.4,"last":215.8,"theta":-1.974,"vega":8.353,"contractSymbol":"SPXW  260625P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-25","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.88,"delta":-0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":199.3,"ask":200.7,"last":0,"theta":-1.894,"vega":8.042,"contractSymbol":"SPXW  260625P07625000","inTheMoney":true},{"strike":7390,"expiry":"2026-06-26","dte":35,"type":"put","volume":4,"oi":0,"ivRaw":13.913,"delta":-0.4,"gamma":0.001,"optionHigh":86.74,"optionLow":85.57,"bid":93.5,"ask":94.8,"last":86.74,"theta":-1.905,"vega":8.921,"contractSymbol":"SPXW  260626P07390000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-26","dte":35,"type":"put","volume":195,"oi":0,"ivRaw":13.792,"delta":-0.412,"gamma":0.001,"optionHigh":97.35,"optionLow":87.22,"bid":96.6,"ask":98,"last":97.35,"theta":-1.905,"vega":8.984,"contractSymbol":"SPXW  260626P07400000","inTheMoney":false},{"strike":7410,"expiry":"2026-06-26","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":13.659,"delta":-0.424,"gamma":0.001,"optionHigh":92.07,"optionLow":91.54,"bid":99.7,"ask":101.2,"last":91.54,"theta":-1.903,"vega":9.04,"contractSymbol":"SPXW  260626P07410000","inTheMoney":false},{"strike":7420,"expiry":"2026-06-26","dte":35,"type":"put","volume":14,"oi":0,"ivRaw":13.531,"delta":-0.436,"gamma":0.001,"optionHigh":94.28,"optionLow":92.88,"bid":103,"ask":104.5,"last":94.28,"theta":-1.899,"vega":9.089,"contractSymbol":"SPXW  260626P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-26","dte":35,"type":"put","volume":175,"oi":0,"ivRaw":13.462,"delta":-0.442,"gamma":0.001,"optionHigh":104.37,"optionLow":91.12,"bid":104.7,"ask":106.1,"last":96.23,"theta":-1.896,"vega":9.11,"contractSymbol":"SPXW  260626P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-26","dte":35,"type":"put","volume":5,"oi":0,"ivRaw":13.4,"delta":-0.448,"gamma":0.001,"optionHigh":104.33,"optionLow":95.58,"bid":106.4,"ask":107.9,"last":95.58,"theta":-1.894,"vega":9.13,"contractSymbol":"SPXW  260626P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-26","dte":35,"type":"put","volume":7,"oi":0,"ivRaw":13.267,"delta":-0.461,"gamma":0.001,"optionHigh":108.44,"optionLow":101.2,"bid":109.9,"ask":111.4,"last":108.37,"theta":-1.887,"vega":9.163,"contractSymbol":"SPXW  260626P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-26","dte":35,"type":"put","volume":337,"oi":0,"ivRaw":13.137,"delta":-0.474,"gamma":0.001,"optionHigh":115.45,"optionLow":101.36,"bid":113.6,"ask":115,"last":112.96,"theta":-1.878,"vega":9.187,"contractSymbol":"SPXW  260626P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-26","dte":35,"type":"put","volume":8,"oi":0,"ivRaw":13.013,"delta":-0.487,"gamma":0.001,"optionHigh":117.5,"optionLow":108.2,"bid":117.4,"ask":118.8,"last":108.2,"theta":-1.868,"vega":9.202,"contractSymbol":"SPXW  260626P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-26","dte":35,"type":"put","volume":40,"oi":0,"ivRaw":12.882,"delta":-0.5,"gamma":0.001,"optionHigh":121.8,"optionLow":109.65,"bid":121.3,"ask":122.7,"last":121.5,"theta":-1.856,"vega":9.206,"contractSymbol":"SPXW  260626P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-26","dte":35,"type":"put","volume":305,"oi":0,"ivRaw":12.813,"delta":-0.507,"gamma":0.001,"optionHigh":124.83,"optionLow":111.84,"bid":123.3,"ask":124.7,"last":122.3,"theta":-1.848,"vega":9.204,"contractSymbol":"SPXW  260626P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-26","dte":35,"type":"put","volume":15,"oi":0,"ivRaw":12.75,"delta":-0.514,"gamma":0.001,"optionHigh":121.53,"optionLow":117.89,"bid":125.3,"ask":126.8,"last":121.53,"theta":-1.841,"vega":9.2,"contractSymbol":"SPXW  260626P07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-26","dte":35,"type":"put","volume":108,"oi":0,"ivRaw":15.379,"delta":-0.52,"gamma":0.001,"optionHigh":127.24,"optionLow":115.4,"bid":129.5,"ask":130.9,"last":123.5,"theta":-2.19,"vega":9.194,"contractSymbol":"SPXW  260626P07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-26","dte":35,"type":"put","volume":338,"oi":0,"ivRaw":15.265,"delta":-0.531,"gamma":0.001,"optionHigh":132.2,"optionLow":120.9,"bid":133.8,"ask":135.2,"last":131.5,"theta":-2.174,"vega":9.176,"contractSymbol":"SPXW  260626P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-26","dte":35,"type":"put","volume":10,"oi":0,"ivRaw":15.149,"delta":-0.543,"gamma":0.001,"optionHigh":131.18,"optionLow":123.7,"bid":138.2,"ask":139.7,"last":125.3,"theta":-2.156,"vega":9.151,"contractSymbol":"SPXW  260626P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-26","dte":35,"type":"put","volume":25,"oi":0,"ivRaw":15.031,"delta":-0.555,"gamma":0.001,"optionHigh":132.46,"optionLow":129.59,"bid":142.8,"ask":144.3,"last":132.46,"theta":-2.137,"vega":9.117,"contractSymbol":"SPXW  260626P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.977,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.2,"ask":146.6,"last":157.4,"theta":-2.127,"vega":9.097,"contractSymbol":"SPXW  260626P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.921,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.6,"ask":149,"last":196.2,"theta":-2.117,"vega":9.074,"contractSymbol":"SPXW  260626P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-06-26","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.808,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.5,"ask":153.9,"last":0,"theta":-2.094,"vega":9.023,"contractSymbol":"SPXW  260626P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-26","dte":35,"type":"put","volume":4,"oi":0,"ivRaw":14.707,"delta":-0.591,"gamma":0.001,"optionHigh":154.38,"optionLow":154.33,"bid":157.5,"ask":158.9,"last":154.33,"theta":-2.072,"vega":8.963,"contractSymbol":"SPXW  260626P07550000","inTheMoney":true},{"strike":7225,"expiry":"2026-06-29","dte":38,"type":"put","volume":8,"oi":0,"ivRaw":15.779,"delta":-0.254,"gamma":0.001,"optionHigh":59.25,"optionLow":53.89,"bid":58.9,"ask":60.1,"last":59.25,"theta":-1.688,"vega":7.714,"contractSymbol":"SPXW  260629P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-06-29","dte":38,"type":"put","volume":16,"oi":0,"ivRaw":15.459,"delta":-0.273,"gamma":0.001,"optionHigh":58.9,"optionLow":57.5,"bid":63.4,"ask":64.6,"last":58.35,"theta":-1.719,"vega":7.996,"contractSymbol":"SPXW  260629P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-06-29","dte":38,"type":"put","volume":12,"oi":0,"ivRaw":15.134,"delta":-0.293,"gamma":0.001,"optionHigh":65.48,"optionLow":61.61,"bid":68.2,"ask":69.5,"last":61.61,"theta":-1.747,"vega":8.27,"contractSymbol":"SPXW  260629P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-06-29","dte":38,"type":"put","volume":20,"oi":0,"ivRaw":14.818,"delta":-0.314,"gamma":0.001,"optionHigh":71.05,"optionLow":66.86,"bid":73.6,"ask":74.8,"last":67.2,"theta":-1.771,"vega":8.534,"contractSymbol":"SPXW  260629P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-06-29","dte":38,"type":"put","volume":5,"oi":0,"ivRaw":14.509,"delta":-0.337,"gamma":0.001,"optionHigh":77.71,"optionLow":77.71,"bid":79.3,"ask":80.9,"last":77.71,"theta":-1.792,"vega":8.784,"contractSymbol":"SPXW  260629P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-06-29","dte":38,"type":"put","volume":8,"oi":0,"ivRaw":14.181,"delta":-0.361,"gamma":0.001,"optionHigh":84.63,"optionLow":79.55,"bid":85.6,"ask":87.1,"last":79.55,"theta":-1.805,"vega":9.01,"contractSymbol":"SPXW  260629P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-06-29","dte":38,"type":"put","volume":13,"oi":0,"ivRaw":13.868,"delta":-0.387,"gamma":0.001,"optionHigh":89.23,"optionLow":84.55,"bid":92.5,"ask":94.1,"last":89.23,"theta":-1.813,"vega":9.211,"contractSymbol":"SPXW  260629P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-06-29","dte":38,"type":"put","volume":33,"oi":0,"ivRaw":13.541,"delta":-0.415,"gamma":0.001,"optionHigh":100.85,"optionLow":88,"bid":100,"ask":101.5,"last":98.06,"theta":-1.811,"vega":9.377,"contractSymbol":"SPXW  260629P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-06-29","dte":38,"type":"put","volume":16,"oi":0,"ivRaw":13.22,"delta":-0.445,"gamma":0.001,"optionHigh":102.52,"optionLow":98.41,"bid":108.1,"ask":109.7,"last":99.38,"theta":-1.802,"vega":9.501,"contractSymbol":"SPXW  260629P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-29","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":12.901,"delta":-0.476,"gamma":0.001,"optionHigh":114.9,"optionLow":107.53,"bid":117,"ask":118.6,"last":107.53,"theta":-1.784,"vega":9.575,"contractSymbol":"SPXW  260629P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-29","dte":38,"type":"put","volume":38,"oi":0,"ivRaw":12.586,"delta":-0.508,"gamma":0.001,"optionHigh":126.1,"optionLow":115.54,"bid":126.7,"ask":128.3,"last":115.54,"theta":-1.757,"vega":9.589,"contractSymbol":"SPXW  260629P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-29","dte":38,"type":"put","volume":82,"oi":0,"ivRaw":15.158,"delta":-0.531,"gamma":0.001,"optionHigh":134.9,"optionLow":122.2,"bid":137.2,"ask":138.8,"last":129.8,"theta":-2.085,"vega":9.561,"contractSymbol":"SPXW  260629P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-06-29","dte":38,"type":"put","volume":21,"oi":0,"ivRaw":14.876,"delta":-0.559,"gamma":0.001,"optionHigh":143.83,"optionLow":137.68,"bid":148.6,"ask":150.1,"last":138.21,"theta":-2.042,"vega":9.482,"contractSymbol":"SPXW  260629P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":14.615,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":162.3,"last":204.2,"theta":-1.993,"vega":9.35,"contractSymbol":"SPXW  260629P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-06-29","dte":38,"type":"put","volume":3,"oi":0,"ivRaw":14.367,"delta":-0.618,"gamma":0.001,"optionHigh":159.28,"optionLow":159.28,"bid":174,"ask":175.5,"last":159.28,"theta":-1.935,"vega":9.164,"contractSymbol":"SPXW  260629P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":14.139,"delta":-0.647,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.1,"ask":189.6,"last":228.68,"theta":-1.871,"vega":8.924,"contractSymbol":"SPXW  260629P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.926,"delta":-0.676,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.1,"ask":204.6,"last":215,"theta":-1.8,"vega":8.631,"contractSymbol":"SPXW  260629P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-06-29","dte":38,"type":"put","volume":4,"oi":0,"ivRaw":13.728,"delta":-0.705,"gamma":0.001,"optionHigh":210,"optionLow":210,"bid":219,"ask":220.5,"last":210,"theta":-1.722,"vega":8.287,"contractSymbol":"SPXW  260629P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.561,"delta":-0.732,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":231.5,"ask":241.8,"last":286.23,"theta":-1.642,"vega":7.901,"contractSymbol":"SPXW  260629P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-06-29","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.39,"delta":-0.759,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.1,"ask":259.5,"last":340,"theta":-1.556,"vega":7.473,"contractSymbol":"SPXW  260629P07700000","inTheMoney":true},{"strike":7425,"expiry":"2026-06-30","dte":39,"type":"put","volume":8,"oi":0,"ivRaw":13.311,"delta":-0.446,"gamma":0.001,"optionHigh":109.42,"optionLow":103.65,"bid":111,"ask":112.4,"last":106.8,"theta":-1.796,"vega":9.63,"contractSymbol":"SPXW  260630P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-06-30","dte":39,"type":"put","volume":1,"oi":0,"ivRaw":13.25,"delta":-0.452,"gamma":0.001,"optionHigh":104.6,"optionLow":104.6,"bid":112.8,"ask":114.1,"last":104.6,"theta":-1.794,"vega":9.648,"contractSymbol":"SPXW  260630P07430000","inTheMoney":false},{"strike":7435,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":13.186,"delta":-0.458,"gamma":0.001,"optionHigh":109.9,"optionLow":109.9,"bid":114.5,"ask":115.9,"last":109.9,"theta":-1.791,"vega":9.664,"contractSymbol":"SPXW  260630P07435000","inTheMoney":false},{"strike":7440,"expiry":"2026-06-30","dte":39,"type":"put","volume":12,"oi":0,"ivRaw":13.125,"delta":-0.464,"gamma":0.001,"optionHigh":109.22,"optionLow":106,"bid":116.3,"ask":117.7,"last":109,"theta":-1.787,"vega":9.679,"contractSymbol":"SPXW  260630P07440000","inTheMoney":false},{"strike":7445,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":13.06,"delta":-0.47,"gamma":0.001,"optionHigh":113.95,"optionLow":113.95,"bid":118.1,"ask":119.5,"last":113.95,"theta":-1.783,"vega":9.691,"contractSymbol":"SPXW  260630P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-06-30","dte":39,"type":"put","volume":103,"oi":0,"ivRaw":12.997,"delta":-0.477,"gamma":0.001,"optionHigh":121.2,"optionLow":108.35,"bid":120,"ask":121.3,"last":117.4,"theta":-1.779,"vega":9.701,"contractSymbol":"SPXW  260630P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-06-30","dte":39,"type":"put","volume":5,"oi":0,"ivRaw":12.935,"delta":-0.483,"gamma":0.001,"optionHigh":110.51,"optionLow":110.51,"bid":121.8,"ask":123.2,"last":110.51,"theta":-1.775,"vega":9.708,"contractSymbol":"SPXW  260630P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":12.871,"delta":-0.489,"gamma":0.001,"optionHigh":115.9,"optionLow":114.36,"bid":123.7,"ask":125.1,"last":115.9,"theta":-1.77,"vega":9.713,"contractSymbol":"SPXW  260630P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-06-30","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":12.815,"delta":-0.496,"gamma":0.001,"optionHigh":117.8,"optionLow":117.76,"bid":125.7,"ask":127.1,"last":117.8,"theta":-1.765,"vega":9.716,"contractSymbol":"SPXW  260630P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-06-30","dte":39,"type":"put","volume":4,"oi":0,"ivRaw":12.744,"delta":-0.502,"gamma":0.001,"optionHigh":126.53,"optionLow":118.26,"bid":127.6,"ask":129,"last":126.53,"theta":-1.758,"vega":9.716,"contractSymbol":"SPXW  260630P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-06-30","dte":39,"type":"put","volume":129,"oi":0,"ivRaw":12.678,"delta":-0.509,"gamma":0.001,"optionHigh":128,"optionLow":119.99,"bid":129.6,"ask":131,"last":120.44,"theta":-1.752,"vega":9.714,"contractSymbol":"SPXW  260630P07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-06-30","dte":39,"type":"put","volume":58,"oi":0,"ivRaw":12.623,"delta":-0.515,"gamma":0.001,"optionHigh":130.8,"optionLow":122.82,"bid":131.7,"ask":133.1,"last":130.8,"theta":-1.746,"vega":9.708,"contractSymbol":"SPXW  260630P07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-06-30","dte":39,"type":"put","volume":4,"oi":0,"ivRaw":12.553,"delta":-0.522,"gamma":0.001,"optionHigh":129.8,"optionLow":122.7,"bid":133.7,"ask":135.1,"last":122.9,"theta":-1.738,"vega":9.701,"contractSymbol":"SPXW  260630P07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-06-30","dte":39,"type":"put","volume":2100,"oi":0,"ivRaw":15.4,"delta":-0.52,"gamma":0.001,"optionHigh":127.9,"optionLow":125.63,"bid":135.8,"ask":137.2,"last":126.7,"theta":-2.095,"vega":9.704,"contractSymbol":"SPXW  260630P07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-06-30","dte":39,"type":"put","volume":12,"oi":0,"ivRaw":15.347,"delta":-0.525,"gamma":0.001,"optionHigh":130.2,"optionLow":128.11,"bid":137.9,"ask":139.3,"last":129.4,"theta":-2.088,"vega":9.696,"contractSymbol":"SPXW  260630P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-06-30","dte":39,"type":"put","volume":55,"oi":0,"ivRaw":15.286,"delta":-0.531,"gamma":0.001,"optionHigh":139.8,"optionLow":126.08,"bid":140.1,"ask":141.5,"last":137.45,"theta":-2.08,"vega":9.686,"contractSymbol":"SPXW  260630P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-06-30","dte":39,"type":"put","volume":11,"oi":0,"ivRaw":15.232,"delta":-0.536,"gamma":0.001,"optionHigh":133.8,"optionLow":131.97,"bid":142.3,"ask":143.7,"last":133.8,"theta":-2.073,"vega":9.675,"contractSymbol":"SPXW  260630P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-06-30","dte":39,"type":"put","volume":12,"oi":0,"ivRaw":15.171,"delta":-0.542,"gamma":0.001,"optionHigh":135.6,"optionLow":134.03,"bid":144.5,"ask":145.9,"last":135.6,"theta":-2.064,"vega":9.661,"contractSymbol":"SPXW  260630P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-06-30","dte":39,"type":"put","volume":8,"oi":0,"ivRaw":15.116,"delta":-0.547,"gamma":0.001,"optionHigh":138.6,"optionLow":138.6,"bid":146.8,"ask":148.2,"last":138.6,"theta":-2.056,"vega":9.646,"contractSymbol":"SPXW  260630P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-06-30","dte":39,"type":"put","volume":7,"oi":0,"ivRaw":15.059,"delta":-0.553,"gamma":0.001,"optionHigh":144.21,"optionLow":138.66,"bid":149.1,"ask":150.5,"last":140.4,"theta":-2.047,"vega":9.628,"contractSymbol":"SPXW  260630P07520000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-01","dte":40,"type":"put","volume":21,"oi":0,"ivRaw":15.918,"delta":-0.261,"gamma":0.001,"optionHigh":57.23,"optionLow":57.23,"bid":63.3,"ask":64.5,"last":57.23,"theta":-1.684,"vega":8.026,"contractSymbol":"SPXW  260701P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.605,"delta":-0.279,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.9,"ask":69.2,"last":0,"theta":-1.713,"vega":8.302,"contractSymbol":"SPXW  260701P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-01","dte":40,"type":"put","volume":10,"oi":0,"ivRaw":15.288,"delta":-0.299,"gamma":0.001,"optionHigh":66.77,"optionLow":66.75,"bid":72.9,"ask":74.2,"last":66.75,"theta":-1.737,"vega":8.569,"contractSymbol":"SPXW  260701P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-01","dte":40,"type":"put","volume":12,"oi":0,"ivRaw":14.973,"delta":-0.32,"gamma":0.001,"optionHigh":78.15,"optionLow":72.93,"bid":78.3,"ask":79.7,"last":77.3,"theta":-1.759,"vega":8.825,"contractSymbol":"SPXW  260701P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.662,"delta":-0.342,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":85.7,"last":0,"theta":-1.776,"vega":9.065,"contractSymbol":"SPXW  260701P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-01","dte":40,"type":"put","volume":1,"oi":0,"ivRaw":14.345,"delta":-0.366,"gamma":0.001,"optionHigh":80.01,"optionLow":80.01,"bid":90.6,"ask":92.1,"last":80.01,"theta":-1.787,"vega":9.284,"contractSymbol":"SPXW  260701P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-01","dte":40,"type":"put","volume":16,"oi":0,"ivRaw":14.028,"delta":-0.391,"gamma":0.001,"optionHigh":97.67,"optionLow":89.43,"bid":97.5,"ask":99.1,"last":97.67,"theta":-1.792,"vega":9.476,"contractSymbol":"SPXW  260701P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-01","dte":40,"type":"put","volume":3,"oi":0,"ivRaw":13.705,"delta":-0.418,"gamma":0.001,"optionHigh":104.92,"optionLow":104.92,"bid":105.1,"ask":106.5,"last":104.92,"theta":-1.789,"vega":9.635,"contractSymbol":"SPXW  260701P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.395,"delta":-0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.3,"ask":114.8,"last":0,"theta":-1.78,"vega":9.754,"contractSymbol":"SPXW  260701P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":13.084,"delta":-0.476,"gamma":0.001,"optionHigh":122,"optionLow":121.5,"bid":122.2,"ask":123.8,"last":121.5,"theta":-1.763,"vega":9.825,"contractSymbol":"SPXW  260701P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-01","dte":40,"type":"put","volume":16,"oi":0,"ivRaw":12.759,"delta":-0.508,"gamma":0.001,"optionHigh":131.91,"optionLow":119.7,"bid":131.8,"ask":133.3,"last":128.9,"theta":-1.734,"vega":9.838,"contractSymbol":"SPXW  260701P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":15.403,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.3,"ask":143.9,"last":0,"theta":-2.063,"vega":9.813,"contractSymbol":"SPXW  260701P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-01","dte":40,"type":"put","volume":4,"oi":0,"ivRaw":15.128,"delta":-0.557,"gamma":0.001,"optionHigh":153.41,"optionLow":152.93,"bid":153.5,"ask":155.1,"last":152.93,"theta":-2.023,"vega":9.738,"contractSymbol":"SPXW  260701P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.872,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.7,"ask":167.3,"last":0,"theta":-1.977,"vega":9.615,"contractSymbol":"SPXW  260701P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.629,"delta":-0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.7,"ask":180.2,"last":0,"theta":-1.924,"vega":9.441,"contractSymbol":"SPXW  260701P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.4,"delta":-0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.6,"ask":194.1,"last":0,"theta":-1.863,"vega":9.215,"contractSymbol":"SPXW  260701P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":14.183,"delta":-0.669,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":207.4,"ask":208.9,"last":0,"theta":-1.796,"vega":8.937,"contractSymbol":"SPXW  260701P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.989,"delta":-0.696,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.1,"ask":224.6,"last":0,"theta":-1.725,"vega":8.612,"contractSymbol":"SPXW  260701P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.817,"delta":-0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":235.3,"ask":246.2,"last":0,"theta":-1.65,"vega":8.245,"contractSymbol":"SPXW  260701P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-01","dte":40,"type":"put","volume":0,"oi":0,"ivRaw":13.637,"delta":-0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":252.6,"ask":263.6,"last":0,"theta":-1.567,"vega":7.834,"contractSymbol":"SPXW  260701P07700000","inTheMoney":true},{"strike":7225,"expiry":"2026-07-02","dte":41,"type":"put","volume":5,"oi":0,"ivRaw":16.074,"delta":-0.263,"gamma":0.001,"optionHigh":66.53,"optionLow":59.74,"bid":65.5,"ask":66.7,"last":59.74,"theta":-1.67,"vega":8.163,"contractSymbol":"SPXW  260702P07225000","inTheMoney":false},{"strike":7250,"expiry":"2026-07-02","dte":41,"type":"put","volume":22,"oi":0,"ivRaw":15.759,"delta":-0.281,"gamma":0.001,"optionHigh":69.19,"optionLow":62.32,"bid":70.1,"ask":71.4,"last":69.19,"theta":-1.695,"vega":8.433,"contractSymbol":"SPXW  260702P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-07-02","dte":41,"type":"put","volume":31,"oi":0,"ivRaw":15.452,"delta":-0.3,"gamma":0.001,"optionHigh":74.83,"optionLow":65.95,"bid":75.2,"ask":76.5,"last":74.83,"theta":-1.719,"vega":8.698,"contractSymbol":"SPXW  260702P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-07-02","dte":41,"type":"put","volume":67,"oi":0,"ivRaw":15.142,"delta":-0.321,"gamma":0.001,"optionHigh":81.39,"optionLow":72.14,"bid":80.6,"ask":82.1,"last":80.4,"theta":-1.738,"vega":8.95,"contractSymbol":"SPXW  260702P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-07-02","dte":41,"type":"put","volume":149,"oi":0,"ivRaw":14.821,"delta":-0.343,"gamma":0.001,"optionHigh":83.63,"optionLow":78.75,"bid":86.5,"ask":87.9,"last":82.96,"theta":-1.751,"vega":9.186,"contractSymbol":"SPXW  260702P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-07-02","dte":41,"type":"put","volume":15,"oi":0,"ivRaw":14.506,"delta":-0.366,"gamma":0.001,"optionHigh":93.4,"optionLow":85.33,"bid":92.9,"ask":94.3,"last":91.87,"theta":-1.76,"vega":9.403,"contractSymbol":"SPXW  260702P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-07-02","dte":41,"type":"put","volume":47,"oi":0,"ivRaw":14.203,"delta":-0.391,"gamma":0.001,"optionHigh":102.2,"optionLow":90.87,"bid":99.9,"ask":101.4,"last":100.79,"theta":-1.764,"vega":9.594,"contractSymbol":"SPXW  260702P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-07-02","dte":41,"type":"put","volume":51,"oi":0,"ivRaw":13.88,"delta":-0.417,"gamma":0.001,"optionHigh":108.84,"optionLow":98.37,"bid":107.4,"ask":108.8,"last":103.42,"theta":-1.759,"vega":9.752,"contractSymbol":"SPXW  260702P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-02","dte":41,"type":"put","volume":36,"oi":0,"ivRaw":13.577,"delta":-0.445,"gamma":0.001,"optionHigh":115.76,"optionLow":105.43,"bid":115.5,"ask":117.2,"last":113.65,"theta":-1.75,"vega":9.872,"contractSymbol":"SPXW  260702P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-02","dte":41,"type":"put","volume":108,"oi":0,"ivRaw":13.265,"delta":-0.474,"gamma":0.001,"optionHigh":124.81,"optionLow":113.7,"bid":124.4,"ask":126,"last":122.35,"theta":-1.731,"vega":9.946,"contractSymbol":"SPXW  260702P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-02","dte":41,"type":"put","volume":25,"oi":0,"ivRaw":12.946,"delta":-0.504,"gamma":0.001,"optionHigh":131.86,"optionLow":122.73,"bid":133.9,"ask":135.5,"last":131.86,"theta":-1.702,"vega":9.966,"contractSymbol":"SPXW  260702P07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-02","dte":41,"type":"put","volume":13,"oi":0,"ivRaw":15.637,"delta":-0.526,"gamma":0.001,"optionHigh":141.92,"optionLow":133.42,"bid":144.2,"ask":145.8,"last":141.92,"theta":-2.033,"vega":9.945,"contractSymbol":"SPXW  260702P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-02","dte":41,"type":"put","volume":7,"oi":0,"ivRaw":15.355,"delta":-0.552,"gamma":0.001,"optionHigh":146.57,"optionLow":144.25,"bid":155.4,"ask":157,"last":144.25,"theta":-1.992,"vega":9.879,"contractSymbol":"SPXW  260702P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-02","dte":41,"type":"put","volume":2,"oi":0,"ivRaw":15.094,"delta":-0.579,"gamma":0.001,"optionHigh":158.83,"optionLow":158.48,"bid":167.3,"ask":168.9,"last":158.48,"theta":-1.945,"vega":9.766,"contractSymbol":"SPXW  260702P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-02","dte":41,"type":"put","volume":9,"oi":0,"ivRaw":14.847,"delta":-0.606,"gamma":0.001,"optionHigh":169.87,"optionLow":168,"bid":180.1,"ask":181.7,"last":169.87,"theta":-1.892,"vega":9.604,"contractSymbol":"SPXW  260702P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-02","dte":41,"type":"put","volume":8,"oi":0,"ivRaw":14.617,"delta":-0.634,"gamma":0.001,"optionHigh":182.97,"optionLow":182.97,"bid":193.8,"ask":195.4,"last":182.97,"theta":-1.833,"vega":9.392,"contractSymbol":"SPXW  260702P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-02","dte":41,"type":"put","volume":0,"oi":0,"ivRaw":14.4,"delta":-0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.4,"ask":209.9,"last":0,"theta":-1.767,"vega":9.13,"contractSymbol":"SPXW  260702P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-07-02","dte":41,"type":"put","volume":9,"oi":0,"ivRaw":14.208,"delta":-0.688,"gamma":0.001,"optionHigh":211.14,"optionLow":211.14,"bid":223.8,"ask":225.3,"last":211.14,"theta":-1.698,"vega":8.823,"contractSymbol":"SPXW  260702P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":14.026,"delta":-0.715,"gamma":0.001,"optionHigh":225.93,"optionLow":225.93,"bid":235.9,"ask":246.8,"last":225.93,"theta":-1.623,"vega":8.471,"contractSymbol":"SPXW  260702P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-07-02","dte":41,"type":"put","volume":1,"oi":0,"ivRaw":13.857,"delta":-0.741,"gamma":0.001,"optionHigh":241.24,"optionLow":241.24,"bid":252.9,"ask":263.8,"last":241.24,"theta":-1.544,"vega":8.079,"contractSymbol":"SPXW  260702P07700000","inTheMoney":true}],"fetchedAt":"2026-05-22T22:11:22.700Z","delayMinutes":0,"source":"schwab","cached":true}