{"ticker":"SPX","spot":7533.78,"expirations":["2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-21"],"contracts":[{"strike":7485,"expiry":"2026-07-09","dte":0,"type":"call","volume":7055,"oi":1370,"ivRaw":19.923,"delta":0.947,"gamma":0.004,"optionHigh":50.75,"optionLow":15.9,"bid":48.9,"ask":49.1,"last":49.2,"theta":-0.135,"vega":0.163,"contractSymbol":"SPXW  260709C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":0,"type":"call","volume":11621,"oi":1623,"ivRaw":18.827,"delta":0.937,"gamma":0.004,"optionHigh":46,"optionLow":13.4,"bid":44,"ask":44.2,"last":44.53,"theta":-0.235,"vega":0.186,"contractSymbol":"SPXW  260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"call","volume":13851,"oi":1070,"ivRaw":17.838,"delta":0.924,"gamma":0.005,"optionHigh":41.2,"optionLow":11,"bid":39.1,"ask":39.3,"last":39.8,"theta":-0.385,"vega":0.217,"contractSymbol":"SPXW  260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"call","volume":32869,"oi":3456,"ivRaw":16.868,"delta":0.906,"gamma":0.007,"optionHigh":36.3,"optionLow":8.9,"bid":34.4,"ask":34.5,"last":34.4,"theta":-0.585,"vega":0.254,"contractSymbol":"SPXW  260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"call","volume":27446,"oi":1357,"ivRaw":15.851,"delta":0.883,"gamma":0.008,"optionHigh":31.76,"optionLow":7.07,"bid":29.6,"ask":29.8,"last":29.8,"theta":-0.835,"vega":0.297,"contractSymbol":"SPXW  260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"call","volume":42669,"oi":2219,"ivRaw":14.876,"delta":0.851,"gamma":0.01,"optionHigh":27,"optionLow":5.5,"bid":25,"ask":25.2,"last":25.3,"theta":-1.183,"vega":0.349,"contractSymbol":"SPXW  260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"call","volume":42420,"oi":1606,"ivRaw":13.96,"delta":0.809,"gamma":0.013,"optionHigh":22.47,"optionLow":4.2,"bid":20.5,"ask":20.6,"last":20.7,"theta":-1.683,"vega":0.411,"contractSymbol":"SPXW  260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"call","volume":66682,"oi":1945,"ivRaw":13.172,"delta":0.75,"gamma":0.016,"optionHigh":18.1,"optionLow":3.16,"bid":16.2,"ask":16.4,"last":16.4,"theta":-2.435,"vega":0.48,"contractSymbol":"SPXW  260709C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"call","volume":56794,"oi":2710,"ivRaw":12.363,"delta":0.673,"gamma":0.019,"optionHigh":13.98,"optionLow":2.25,"bid":12.3,"ask":12.5,"last":12.5,"theta":-3.46,"vega":0.544,"contractSymbol":"SPXW  260709C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"call","volume":72890,"oi":1703,"ivRaw":11.619,"delta":0.576,"gamma":0.022,"optionHigh":10.22,"optionLow":1.65,"bid":8.8,"ask":8.9,"last":8.9,"theta":-4.907,"vega":0.591,"contractSymbol":"SPXW  260709C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"call","volume":65403,"oi":2200,"ivRaw":11.207,"delta":0.461,"gamma":0.023,"optionHigh":7.2,"optionLow":1.15,"bid":5.8,"ask":5.9,"last":5.8,"theta":-5.947,"vega":0.599,"contractSymbol":"SPXW  260709C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"call","volume":71665,"oi":1670,"ivRaw":10.693,"delta":0.34,"gamma":0.023,"optionHigh":4.6,"optionLow":0.8,"bid":3.5,"ask":3.7,"last":3.7,"theta":-3.65,"vega":0.553,"contractSymbol":"SPXW  260709C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":0,"type":"call","volume":46010,"oi":1833,"ivRaw":10.375,"delta":0.229,"gamma":0.019,"optionHigh":3.3,"optionLow":0.57,"bid":2,"ask":2.05,"last":2.05,"theta":-2.075,"vega":0.457,"contractSymbol":"SPXW  260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":0,"type":"call","volume":79977,"oi":3929,"ivRaw":10.282,"delta":0.142,"gamma":0.014,"optionHigh":2.35,"optionLow":0.4,"bid":1.05,"ask":1.1,"last":1.1,"theta":-1.124,"vega":0.339,"contractSymbol":"SPXW  260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":0,"type":"call","volume":40589,"oi":2465,"ivRaw":10.273,"delta":0.082,"gamma":0.01,"optionHigh":1.63,"optionLow":0.3,"bid":0.55,"ask":0.6,"last":0.55,"theta":-0.575,"vega":0.228,"contractSymbol":"SPXW  260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":0,"type":"call","volume":24930,"oi":2693,"ivRaw":10.634,"delta":0.049,"gamma":0.006,"optionHigh":1.2,"optionLow":0.2,"bid":0.3,"ask":0.35,"last":0.3,"theta":-0.325,"vega":0.152,"contractSymbol":"SPXW  260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":0,"type":"call","volume":14422,"oi":1313,"ivRaw":11.409,"delta":0.033,"gamma":0.004,"optionHigh":0.82,"optionLow":0.15,"bid":0.2,"ask":0.25,"last":0.2,"theta":-0.225,"vega":0.112,"contractSymbol":"SPXW  260709C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-09","dte":0,"type":"call","volume":10461,"oi":1491,"ivRaw":12.049,"delta":0.022,"gamma":0.003,"optionHigh":0.6,"optionLow":0.1,"bid":0.1,"ask":0.15,"last":0.15,"theta":-0.15,"vega":0.08,"contractSymbol":"SPXW  260709C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":0,"type":"call","volume":6921,"oi":2306,"ivRaw":13.061,"delta":0.018,"gamma":0.002,"optionHigh":0.45,"optionLow":0.1,"bid":0.1,"ask":0.15,"last":0.12,"theta":-0.125,"vega":0.065,"contractSymbol":"SPXW  260709C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-09","dte":0,"type":"call","volume":8172,"oi":2438,"ivRaw":13.421,"delta":0.011,"gamma":0.001,"optionHigh":0.35,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.08,"theta":-0.075,"vega":0.043,"contractSymbol":"SPXW  260709C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":1,"type":"call","volume":535,"oi":376,"ivRaw":14.102,"delta":0.795,"gamma":0.005,"optionHigh":57.23,"optionLow":27.8,"bid":55.6,"ask":56.8,"last":56.86,"theta":-6.561,"vega":1.2,"contractSymbol":"SPXW  260710C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":1,"type":"call","volume":839,"oi":948,"ivRaw":13.828,"delta":0.774,"gamma":0.005,"optionHigh":53.3,"optionLow":24.8,"bid":51.4,"ask":52.6,"last":52.29,"theta":-7.257,"vega":1.268,"contractSymbol":"SPXW  260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"call","volume":1214,"oi":913,"ivRaw":13.527,"delta":0.752,"gamma":0.006,"optionHigh":48.75,"optionLow":22.3,"bid":47.3,"ask":48.4,"last":46.36,"theta":-7.974,"vega":1.335,"contractSymbol":"SPXW  260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"call","volume":4555,"oi":5691,"ivRaw":13.262,"delta":0.727,"gamma":0.006,"optionHigh":45.2,"optionLow":19.8,"bid":43.2,"ask":44.3,"last":43.99,"theta":-8.774,"vega":1.402,"contractSymbol":"SPXW  260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"call","volume":1551,"oi":519,"ivRaw":13.023,"delta":0.7,"gamma":0.006,"optionHigh":41,"optionLow":17.73,"bid":39.6,"ask":39.9,"last":40,"theta":-9.629,"vega":1.467,"contractSymbol":"SPXW  260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"call","volume":2857,"oi":767,"ivRaw":12.733,"delta":0.671,"gamma":0.007,"optionHigh":36.99,"optionLow":15.5,"bid":35.8,"ask":36.1,"last":36.1,"theta":-10.409,"vega":1.526,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"call","volume":3215,"oi":1424,"ivRaw":12.485,"delta":0.639,"gamma":0.007,"optionHigh":33.6,"optionLow":13.73,"bid":32.2,"ask":32.4,"last":33,"theta":-11.18,"vega":1.58,"contractSymbol":"SPXW  260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"call","volume":3217,"oi":1570,"ivRaw":12.173,"delta":0.606,"gamma":0.007,"optionHigh":29.9,"optionLow":11.8,"bid":28.6,"ask":28.9,"last":28.12,"theta":-11.754,"vega":1.624,"contractSymbol":"SPXW  260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"call","volume":2647,"oi":3136,"ivRaw":11.943,"delta":0.569,"gamma":0.008,"optionHigh":26.2,"optionLow":10.18,"bid":25.3,"ask":25.5,"last":25.6,"theta":-12.224,"vega":1.659,"contractSymbol":"SPXW  260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"call","volume":2558,"oi":2498,"ivRaw":11.665,"delta":0.53,"gamma":0.008,"optionHigh":23.4,"optionLow":8.6,"bid":22.1,"ask":22.4,"last":22.3,"theta":-12.371,"vega":1.679,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"call","volume":2012,"oi":640,"ivRaw":11.933,"delta":0.49,"gamma":0.008,"optionHigh":20.3,"optionLow":7.3,"bid":19.2,"ask":19.4,"last":19.3,"theta":-12.773,"vega":1.683,"contractSymbol":"SPXW  260710C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"call","volume":2412,"oi":1484,"ivRaw":11.658,"delta":0.449,"gamma":0.008,"optionHigh":17.6,"optionLow":6.07,"bid":16.4,"ask":16.7,"last":16.6,"theta":-12.227,"vega":1.67,"contractSymbol":"SPXW  260710C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":1,"type":"call","volume":1530,"oi":1291,"ivRaw":11.436,"delta":0.408,"gamma":0.008,"optionHigh":14.6,"optionLow":5,"bid":13.9,"ask":14.1,"last":14.2,"theta":-11.4,"vega":1.639,"contractSymbol":"SPXW  260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":1,"type":"call","volume":7255,"oi":6822,"ivRaw":11.202,"delta":0.366,"gamma":0.008,"optionHigh":12.54,"optionLow":4.1,"bid":11.7,"ask":11.9,"last":11.8,"theta":-10.265,"vega":1.587,"contractSymbol":"SPXW  260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":1,"type":"call","volume":1341,"oi":897,"ivRaw":11.016,"delta":0.324,"gamma":0.008,"optionHigh":10.3,"optionLow":3.55,"bid":9.6,"ask":9.8,"last":9.84,"theta":-8.994,"vega":1.517,"contractSymbol":"SPXW  260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":1,"type":"call","volume":2353,"oi":1834,"ivRaw":10.817,"delta":0.283,"gamma":0.007,"optionHigh":8.55,"optionLow":2.72,"bid":7.9,"ask":8,"last":8.1,"theta":-7.62,"vega":1.428,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":1,"type":"call","volume":1666,"oi":839,"ivRaw":10.601,"delta":0.243,"gamma":0.007,"optionHigh":6.9,"optionLow":2.15,"bid":6.3,"ask":6.5,"last":6.6,"theta":-6.242,"vega":1.32,"contractSymbol":"SPXW  260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":1,"type":"call","volume":1787,"oi":1248,"ivRaw":10.451,"delta":0.206,"gamma":0.006,"optionHigh":5.6,"optionLow":1.7,"bid":5,"ask":5.2,"last":5.2,"theta":-5.037,"vega":1.202,"contractSymbol":"SPXW  260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":1,"type":"call","volume":3541,"oi":2213,"ivRaw":10.308,"delta":0.172,"gamma":0.006,"optionHigh":4.36,"optionLow":1.35,"bid":3.9,"ask":4.1,"last":4,"theta":-3.977,"vega":1.076,"contractSymbol":"SPXW  260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":1,"type":"call","volume":2016,"oi":1326,"ivRaw":10.184,"delta":0.141,"gamma":0.005,"optionHigh":3.4,"optionLow":1.02,"bid":3,"ask":3.2,"last":3.2,"theta":-3.091,"vega":0.946,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":4,"type":"call","volume":104,"oi":207,"ivRaw":9.939,"delta":0.724,"gamma":0.004,"optionHigh":62.8,"optionLow":37.7,"bid":63.5,"ask":63.8,"last":62.8,"theta":-3.008,"vega":2.68,"contractSymbol":"SPXW  260713C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":4,"type":"call","volume":145,"oi":1127,"ivRaw":9.777,"delta":0.706,"gamma":0.004,"optionHigh":61,"optionLow":34.2,"bid":59.5,"ask":59.8,"last":57.71,"theta":-3.082,"vega":2.764,"contractSymbol":"SPXW  260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"call","volume":144,"oi":216,"ivRaw":9.622,"delta":0.686,"gamma":0.005,"optionHigh":56.4,"optionLow":32,"bid":55.6,"ask":55.9,"last":54.9,"theta":-3.151,"vega":2.845,"contractSymbol":"SPXW  260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"call","volume":397,"oi":1170,"ivRaw":9.47,"delta":0.665,"gamma":0.005,"optionHigh":53,"optionLow":29.4,"bid":51.8,"ask":52.1,"last":51.3,"theta":-3.212,"vega":2.922,"contractSymbol":"SPXW  260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"call","volume":210,"oi":567,"ivRaw":9.319,"delta":0.643,"gamma":0.005,"optionHigh":49.2,"optionLow":27.8,"bid":48.1,"ask":48.4,"last":47,"theta":-3.264,"vega":2.993,"contractSymbol":"SPXW  260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"call","volume":901,"oi":245,"ivRaw":9.15,"delta":0.62,"gamma":0.005,"optionHigh":45.57,"optionLow":24.6,"bid":44.5,"ask":44.8,"last":45.57,"theta":-3.295,"vega":3.056,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"call","volume":237,"oi":1038,"ivRaw":8.995,"delta":0.595,"gamma":0.005,"optionHigh":41.5,"optionLow":21.7,"bid":41,"ask":41.2,"last":39.4,"theta":-3.318,"vega":3.11,"contractSymbol":"SPXW  260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"call","volume":333,"oi":289,"ivRaw":8.832,"delta":0.569,"gamma":0.006,"optionHigh":38.33,"optionLow":19.5,"bid":37.6,"ask":37.9,"last":38.33,"theta":-3.321,"vega":3.153,"contractSymbol":"SPXW  260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"call","volume":507,"oi":732,"ivRaw":8.677,"delta":0.542,"gamma":0.006,"optionHigh":35.1,"optionLow":18,"bid":34.3,"ask":34.6,"last":35,"theta":-3.312,"vega":3.184,"contractSymbol":"SPXW  260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"call","volume":483,"oi":2188,"ivRaw":8.511,"delta":0.514,"gamma":0.006,"optionHigh":32.25,"optionLow":16.3,"bid":31.2,"ask":31.5,"last":30.4,"theta":-3.278,"vega":3.2,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"call","volume":741,"oi":233,"ivRaw":8.364,"delta":0.484,"gamma":0.006,"optionHigh":29.1,"optionLow":14.4,"bid":28.2,"ask":28.5,"last":27.4,"theta":-3.231,"vega":3.199,"contractSymbol":"SPXW  260713C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"call","volume":409,"oi":646,"ivRaw":9.182,"delta":0.459,"gamma":0.005,"optionHigh":26.06,"optionLow":12.9,"bid":25.4,"ask":25.7,"last":24.2,"theta":-3.562,"vega":3.185,"contractSymbol":"SPXW  260713C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":4,"type":"call","volume":612,"oi":2638,"ivRaw":9.041,"delta":0.431,"gamma":0.005,"optionHigh":23.65,"optionLow":11.4,"bid":22.8,"ask":23,"last":21.7,"theta":-3.477,"vega":3.154,"contractSymbol":"SPXW  260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":4,"type":"call","volume":816,"oi":1589,"ivRaw":8.888,"delta":0.402,"gamma":0.005,"optionHigh":21.1,"optionLow":9.6,"bid":20.3,"ask":20.5,"last":20.59,"theta":-3.367,"vega":3.105,"contractSymbol":"SPXW  260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":4,"type":"call","volume":159,"oi":325,"ivRaw":8.765,"delta":0.374,"gamma":0.005,"optionHigh":18.5,"optionLow":8.7,"bid":17.9,"ask":18.2,"last":17.28,"theta":-3.248,"vega":3.04,"contractSymbol":"SPXW  260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":4,"type":"call","volume":170,"oi":382,"ivRaw":8.625,"delta":0.345,"gamma":0.005,"optionHigh":16.5,"optionLow":7.7,"bid":15.8,"ask":16,"last":15.3,"theta":-3.103,"vega":2.957,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":4,"type":"call","volume":186,"oi":258,"ivRaw":8.5,"delta":0.316,"gamma":0.005,"optionHigh":14.1,"optionLow":6.8,"bid":13.8,"ask":14,"last":13.79,"theta":-2.945,"vega":2.856,"contractSymbol":"SPXW  260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":4,"type":"call","volume":281,"oi":446,"ivRaw":8.392,"delta":0.288,"gamma":0.005,"optionHigh":12.4,"optionLow":5.8,"bid":11.9,"ask":12.1,"last":12.2,"theta":-2.779,"vega":2.74,"contractSymbol":"SPXW  260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":4,"type":"call","volume":407,"oi":1381,"ivRaw":8.264,"delta":0.26,"gamma":0.005,"optionHigh":10.62,"optionLow":4.8,"bid":10.3,"ask":10.5,"last":10.62,"theta":-2.588,"vega":2.606,"contractSymbol":"SPXW  260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":4,"type":"call","volume":221,"oi":670,"ivRaw":8.153,"delta":0.234,"gamma":0.005,"optionHigh":9.25,"optionLow":3.97,"bid":8.8,"ask":9,"last":8.4,"theta":-2.393,"vega":2.459,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":5,"type":"call","volume":57,"oi":109,"ivRaw":10.969,"delta":0.687,"gamma":0.004,"optionHigh":70.65,"optionLow":45,"bid":70.6,"ask":70.9,"last":70.65,"theta":-3.262,"vega":3.166,"contractSymbol":"SPXW  260714C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":5,"type":"call","volume":203,"oi":186,"ivRaw":10.835,"delta":0.671,"gamma":0.004,"optionHigh":66.3,"optionLow":43.3,"bid":66.8,"ask":67.1,"last":65.2,"theta":-3.309,"vega":3.235,"contractSymbol":"SPXW  260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"call","volume":100,"oi":131,"ivRaw":10.693,"delta":0.653,"gamma":0.004,"optionHigh":64.2,"optionLow":42.8,"bid":63,"ask":63.3,"last":64.2,"theta":-3.346,"vega":3.299,"contractSymbol":"SPXW  260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"call","volume":350,"oi":1737,"ivRaw":10.558,"delta":0.635,"gamma":0.004,"optionHigh":60,"optionLow":38.1,"bid":59.4,"ask":59.7,"last":59.4,"theta":-3.379,"vega":3.359,"contractSymbol":"SPXW  260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"call","volume":100,"oi":94,"ivRaw":10.398,"delta":0.617,"gamma":0.004,"optionHigh":55.31,"optionLow":42,"bid":55.8,"ask":56.1,"last":54.57,"theta":-3.394,"vega":3.412,"contractSymbol":"SPXW  260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"call","volume":211,"oi":173,"ivRaw":10.254,"delta":0.597,"gamma":0.004,"optionHigh":53,"optionLow":31.8,"bid":52.3,"ask":52.6,"last":53,"theta":-3.406,"vega":3.46,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"call","volume":104,"oi":102,"ivRaw":10.115,"delta":0.577,"gamma":0.004,"optionHigh":49.56,"optionLow":34.5,"bid":48.9,"ask":49.2,"last":49.56,"theta":-3.411,"vega":3.5,"contractSymbol":"SPXW  260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"call","volume":175,"oi":726,"ivRaw":9.977,"delta":0.556,"gamma":0.004,"optionHigh":46.6,"optionLow":27,"bid":45.6,"ask":45.9,"last":46.6,"theta":-3.405,"vega":3.531,"contractSymbol":"SPXW  260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"call","volume":296,"oi":1402,"ivRaw":9.836,"delta":0.534,"gamma":0.005,"optionHigh":43.4,"optionLow":26.2,"bid":42.4,"ask":42.7,"last":42.6,"theta":-3.388,"vega":3.554,"contractSymbol":"SPXW  260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"call","volume":65,"oi":196,"ivRaw":9.707,"delta":0.512,"gamma":0.005,"optionHigh":40.02,"optionLow":27.71,"bid":39.3,"ask":39.6,"last":40.02,"theta":-3.363,"vega":3.565,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"call","volume":1047,"oi":118,"ivRaw":9.561,"delta":0.488,"gamma":0.005,"optionHigh":36.6,"optionLow":21.6,"bid":36.4,"ask":36.6,"last":36.2,"theta":-3.318,"vega":3.565,"contractSymbol":"SPXW  260714C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"call","volume":119,"oi":345,"ivRaw":10.529,"delta":0.469,"gamma":0.004,"optionHigh":34.2,"optionLow":20,"bid":33.5,"ask":33.8,"last":33.41,"theta":-3.668,"vega":3.556,"contractSymbol":"SPXW  260714C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":5,"type":"call","volume":29,"oi":525,"ivRaw":10.407,"delta":0.447,"gamma":0.004,"optionHigh":31.8,"optionLow":20.49,"bid":30.8,"ask":31.1,"last":31.5,"theta":-3.607,"vega":3.536,"contractSymbol":"SPXW  260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":5,"type":"call","volume":710,"oi":4112,"ivRaw":10.266,"delta":0.425,"gamma":0.004,"optionHigh":29.2,"optionLow":15.9,"bid":28.2,"ask":28.5,"last":29.2,"theta":-3.528,"vega":3.504,"contractSymbol":"SPXW  260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":5,"type":"call","volume":29,"oi":97,"ivRaw":10.152,"delta":0.403,"gamma":0.004,"optionHigh":24.72,"optionLow":15.55,"bid":25.7,"ask":26,"last":24.72,"theta":-3.446,"vega":3.46,"contractSymbol":"SPXW  260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":5,"type":"call","volume":1455,"oi":270,"ivRaw":10.016,"delta":0.38,"gamma":0.004,"optionHigh":24,"optionLow":14,"bid":23.4,"ask":23.6,"last":24,"theta":-3.344,"vega":3.404,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":5,"type":"call","volume":59,"oi":87,"ivRaw":9.904,"delta":0.357,"gamma":0.004,"optionHigh":21.4,"optionLow":12.6,"bid":21.2,"ask":21.4,"last":20.7,"theta":-3.237,"vega":3.337,"contractSymbol":"SPXW  260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":5,"type":"call","volume":116,"oi":200,"ivRaw":9.801,"delta":0.335,"gamma":0.004,"optionHigh":18.85,"optionLow":10.7,"bid":19.1,"ask":19.4,"last":18.7,"theta":-3.123,"vega":3.258,"contractSymbol":"SPXW  260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":5,"type":"call","volume":387,"oi":4496,"ivRaw":9.676,"delta":0.312,"gamma":0.004,"optionHigh":17.3,"optionLow":9.78,"bid":17.2,"ask":17.4,"last":17.3,"theta":-2.989,"vega":3.165,"contractSymbol":"SPXW  260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":5,"type":"call","volume":63,"oi":194,"ivRaw":9.576,"delta":0.29,"gamma":0.004,"optionHigh":15.6,"optionLow":8,"bid":15.4,"ask":15.6,"last":14.6,"theta":-2.855,"vega":3.062,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":6,"type":"call","volume":62,"oi":93,"ivRaw":11.226,"delta":0.668,"gamma":0.003,"optionHigh":76.1,"optionLow":52.4,"bid":75.2,"ask":75.5,"last":75.06,"theta":-3.109,"vega":3.547,"contractSymbol":"SPXW  260715C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":6,"type":"call","volume":58,"oi":191,"ivRaw":11.093,"delta":0.653,"gamma":0.003,"optionHigh":72.5,"optionLow":48,"bid":71.5,"ask":71.8,"last":70.12,"theta":-3.138,"vega":3.609,"contractSymbol":"SPXW  260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"call","volume":34,"oi":86,"ivRaw":10.955,"delta":0.637,"gamma":0.004,"optionHigh":68.64,"optionLow":48.5,"bid":67.8,"ask":68.1,"last":68.64,"theta":-3.159,"vega":3.666,"contractSymbol":"SPXW  260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"call","volume":327,"oi":531,"ivRaw":10.825,"delta":0.62,"gamma":0.004,"optionHigh":63.3,"optionLow":42,"bid":64.2,"ask":64.5,"last":63.3,"theta":-3.178,"vega":3.718,"contractSymbol":"SPXW  260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"call","volume":68,"oi":63,"ivRaw":10.7,"delta":0.603,"gamma":0.004,"optionHigh":60.6,"optionLow":43.89,"bid":60.7,"ask":61,"last":60.6,"theta":-3.191,"vega":3.766,"contractSymbol":"SPXW  260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"call","volume":149,"oi":975,"ivRaw":10.552,"delta":0.586,"gamma":0.004,"optionHigh":57.17,"optionLow":37.5,"bid":57.2,"ask":57.5,"last":56.17,"theta":-3.191,"vega":3.807,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"call","volume":66,"oi":112,"ivRaw":10.437,"delta":0.568,"gamma":0.004,"optionHigh":54.45,"optionLow":41,"bid":53.9,"ask":54.2,"last":54.45,"theta":-3.195,"vega":3.842,"contractSymbol":"SPXW  260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"call","volume":649,"oi":214,"ivRaw":10.299,"delta":0.549,"gamma":0.004,"optionHigh":51.25,"optionLow":32.05,"bid":50.6,"ask":50.9,"last":51.25,"theta":-3.182,"vega":3.869,"contractSymbol":"SPXW  260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"call","volume":143,"oi":113,"ivRaw":10.161,"delta":0.529,"gamma":0.004,"optionHigh":48.3,"optionLow":33.6,"bid":47.4,"ask":47.7,"last":47.76,"theta":-3.163,"vega":3.887,"contractSymbol":"SPXW  260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"call","volume":112,"oi":59,"ivRaw":10.027,"delta":0.509,"gamma":0.004,"optionHigh":45.2,"optionLow":27.55,"bid":44.3,"ask":44.6,"last":44.8,"theta":-3.136,"vega":3.897,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"call","volume":59,"oi":114,"ivRaw":9.889,"delta":0.489,"gamma":0.004,"optionHigh":41,"optionLow":27.6,"bid":41.3,"ask":41.6,"last":40.9,"theta":-3.097,"vega":3.896,"contractSymbol":"SPXW  260715C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"call","volume":169,"oi":390,"ivRaw":10.944,"delta":0.472,"gamma":0.004,"optionHigh":39.33,"optionLow":24.5,"bid":38.4,"ask":38.7,"last":39.1,"theta":-3.444,"vega":3.888,"contractSymbol":"SPXW  260715C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":6,"type":"call","volume":650,"oi":213,"ivRaw":10.811,"delta":0.452,"gamma":0.004,"optionHigh":36.3,"optionLow":23.43,"bid":35.7,"ask":35.9,"last":34.9,"theta":-3.39,"vega":3.87,"contractSymbol":"SPXW  260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":6,"type":"call","volume":167,"oi":1057,"ivRaw":10.69,"delta":0.433,"gamma":0.004,"optionHigh":33.6,"optionLow":20.1,"bid":33,"ask":33.3,"last":33.32,"theta":-3.331,"vega":3.843,"contractSymbol":"SPXW  260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":6,"type":"call","volume":44,"oi":258,"ivRaw":10.57,"delta":0.413,"gamma":0.004,"optionHigh":31.05,"optionLow":18.12,"bid":30.4,"ask":30.7,"last":29.99,"theta":-3.263,"vega":3.806,"contractSymbol":"SPXW  260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":6,"type":"call","volume":31,"oi":446,"ivRaw":10.45,"delta":0.393,"gamma":0.004,"optionHigh":28.5,"optionLow":17.18,"bid":28,"ask":28.3,"last":28.5,"theta":-3.187,"vega":3.758,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":6,"type":"call","volume":227,"oi":92,"ivRaw":10.327,"delta":0.373,"gamma":0.004,"optionHigh":26.3,"optionLow":15.09,"bid":25.7,"ask":25.9,"last":25.79,"theta":-3.1,"vega":3.7,"contractSymbol":"SPXW  260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":6,"type":"call","volume":70,"oi":350,"ivRaw":10.216,"delta":0.353,"gamma":0.004,"optionHigh":24.03,"optionLow":14.6,"bid":23.5,"ask":23.7,"last":23.64,"theta":-3.008,"vega":3.631,"contractSymbol":"SPXW  260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":6,"type":"call","volume":91,"oi":243,"ivRaw":10.103,"delta":0.333,"gamma":0.004,"optionHigh":21.6,"optionLow":12.53,"bid":21.4,"ask":21.6,"last":21.18,"theta":-2.907,"vega":3.552,"contractSymbol":"SPXW  260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":6,"type":"call","volume":67,"oi":325,"ivRaw":9.986,"delta":0.313,"gamma":0.004,"optionHigh":19.8,"optionLow":11.31,"bid":19.4,"ask":19.6,"last":19.8,"theta":-2.797,"vega":3.462,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":7,"type":"call","volume":33,"oi":50,"ivRaw":11.474,"delta":0.654,"gamma":0.003,"optionHigh":80,"optionLow":56,"bid":80.1,"ask":80.4,"last":80,"theta":-3.025,"vega":3.885,"contractSymbol":"SPXW  260716C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":7,"type":"call","volume":74,"oi":55,"ivRaw":11.348,"delta":0.64,"gamma":0.003,"optionHigh":77.4,"optionLow":53.7,"bid":76.4,"ask":76.7,"last":77.4,"theta":-3.044,"vega":3.941,"contractSymbol":"SPXW  260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"call","volume":33,"oi":71,"ivRaw":11.218,"delta":0.625,"gamma":0.003,"optionHigh":72.2,"optionLow":51.58,"bid":72.8,"ask":73.1,"last":72.2,"theta":-3.056,"vega":3.993,"contractSymbol":"SPXW  260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"call","volume":76,"oi":636,"ivRaw":11.096,"delta":0.61,"gamma":0.003,"optionHigh":69.6,"optionLow":48.3,"bid":69.2,"ask":69.5,"last":69.6,"theta":-3.067,"vega":4.041,"contractSymbol":"SPXW  260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"call","volume":38,"oi":57,"ivRaw":10.966,"delta":0.595,"gamma":0.003,"optionHigh":66.2,"optionLow":47.1,"bid":65.7,"ask":66.1,"last":66.2,"theta":-3.069,"vega":4.083,"contractSymbol":"SPXW  260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"call","volume":127,"oi":117,"ivRaw":10.834,"delta":0.579,"gamma":0.003,"optionHigh":59.6,"optionLow":43.5,"bid":62.3,"ask":62.6,"last":58.36,"theta":-3.067,"vega":4.121,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"call","volume":48,"oi":60,"ivRaw":10.707,"delta":0.562,"gamma":0.003,"optionHigh":59.5,"optionLow":44.8,"bid":59,"ask":59.3,"last":57.7,"theta":-3.06,"vega":4.152,"contractSymbol":"SPXW  260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"call","volume":45,"oi":138,"ivRaw":10.573,"delta":0.545,"gamma":0.004,"optionHigh":55,"optionLow":43.08,"bid":55.7,"ask":56,"last":55,"theta":-3.045,"vega":4.176,"contractSymbol":"SPXW  260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"call","volume":187,"oi":1069,"ivRaw":10.442,"delta":0.527,"gamma":0.004,"optionHigh":53.6,"optionLow":34.5,"bid":52.5,"ask":52.8,"last":51.3,"theta":-3.024,"vega":4.193,"contractSymbol":"SPXW  260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"call","volume":35,"oi":68,"ivRaw":10.328,"delta":0.509,"gamma":0.004,"optionHigh":50.15,"optionLow":33.4,"bid":49.4,"ask":49.7,"last":50.15,"theta":-3.003,"vega":4.202,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"call","volume":44,"oi":76,"ivRaw":10.189,"delta":0.491,"gamma":0.004,"optionHigh":47.5,"optionLow":30.34,"bid":46.4,"ask":46.7,"last":46.65,"theta":-2.966,"vega":4.202,"contractSymbol":"SPXW  260716C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"call","volume":69,"oi":263,"ivRaw":11.336,"delta":0.476,"gamma":0.003,"optionHigh":43.75,"optionLow":29.75,"bid":43.5,"ask":43.8,"last":43.75,"theta":-3.314,"vega":4.195,"contractSymbol":"SPXW  260716C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":7,"type":"call","volume":58,"oi":65,"ivRaw":11.207,"delta":0.459,"gamma":0.003,"optionHigh":41.4,"optionLow":26.9,"bid":40.6,"ask":40.9,"last":41.4,"theta":-3.267,"vega":4.18,"contractSymbol":"SPXW  260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":7,"type":"call","volume":997,"oi":369,"ivRaw":11.091,"delta":0.441,"gamma":0.003,"optionHigh":38.38,"optionLow":24.42,"bid":37.9,"ask":38.2,"last":38.3,"theta":-3.217,"vega":4.157,"contractSymbol":"SPXW  260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":7,"type":"call","volume":64,"oi":49,"ivRaw":10.954,"delta":0.423,"gamma":0.003,"optionHigh":35.3,"optionLow":22.24,"bid":35.3,"ask":35.6,"last":35.3,"theta":-3.154,"vega":4.126,"contractSymbol":"SPXW  260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":7,"type":"call","volume":169,"oi":158,"ivRaw":10.844,"delta":0.406,"gamma":0.003,"optionHigh":33.23,"optionLow":20.9,"bid":32.8,"ask":33,"last":32.2,"theta":-3.093,"vega":4.085,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":7,"type":"call","volume":30,"oi":83,"ivRaw":10.735,"delta":0.388,"gamma":0.003,"optionHigh":29.7,"optionLow":19.2,"bid":30.3,"ask":30.6,"last":29.7,"theta":-3.025,"vega":4.035,"contractSymbol":"SPXW  260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":7,"type":"call","volume":274,"oi":102,"ivRaw":10.614,"delta":0.369,"gamma":0.003,"optionHigh":27.73,"optionLow":17.22,"bid":28,"ask":28.3,"last":27.73,"theta":-2.946,"vega":3.976,"contractSymbol":"SPXW  260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":7,"type":"call","volume":53,"oi":139,"ivRaw":10.493,"delta":0.351,"gamma":0.003,"optionHigh":25.6,"optionLow":15.85,"bid":25.8,"ask":26.1,"last":25.3,"theta":-2.86,"vega":3.907,"contractSymbol":"SPXW  260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":7,"type":"call","volume":65,"oi":112,"ivRaw":10.385,"delta":0.333,"gamma":0.003,"optionHigh":23.51,"optionLow":15.34,"bid":23.7,"ask":23.9,"last":23.51,"theta":-2.773,"vega":3.829,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":8,"type":"call","volume":79,"oi":267,"ivRaw":11.499,"delta":0.652,"gamma":0.003,"optionHigh":78.42,"optionLow":60.1,"bid":83.6,"ask":85.7,"last":78.42,"theta":-3.042,"vega":4.085,"contractSymbol":"SPX   260717C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":8,"type":"call","volume":103,"oi":650,"ivRaw":11.377,"delta":0.639,"gamma":0.003,"optionHigh":74.87,"optionLow":57.3,"bid":79.9,"ask":82,"last":74.87,"theta":-3.054,"vega":4.14,"contractSymbol":"SPX   260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"call","volume":88,"oi":168,"ivRaw":11.251,"delta":0.625,"gamma":0.003,"optionHigh":72.61,"optionLow":57.27,"bid":76.6,"ask":77.3,"last":72.61,"theta":-3.061,"vega":4.192,"contractSymbol":"SPX   260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"call","volume":853,"oi":38427,"ivRaw":11.123,"delta":0.611,"gamma":0.003,"optionHigh":72.2,"optionLow":51.3,"bid":73,"ask":73.7,"last":72.2,"theta":-3.063,"vega":4.239,"contractSymbol":"SPX   260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"call","volume":598,"oi":651,"ivRaw":11,"delta":0.596,"gamma":0.003,"optionHigh":63.5,"optionLow":53.33,"bid":69.5,"ask":70.2,"last":56.8,"theta":-3.062,"vega":4.282,"contractSymbol":"SPX   260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"call","volume":416,"oi":792,"ivRaw":10.875,"delta":0.581,"gamma":0.003,"optionHigh":64.8,"optionLow":49.7,"bid":66.1,"ask":66.8,"last":64.8,"theta":-3.056,"vega":4.32,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"call","volume":216,"oi":1437,"ivRaw":10.757,"delta":0.565,"gamma":0.003,"optionHigh":61.7,"optionLow":49.42,"bid":62.7,"ask":63.4,"last":61.7,"theta":-3.047,"vega":4.351,"contractSymbol":"SPX   260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"call","volume":51,"oi":1134,"ivRaw":10.62,"delta":0.549,"gamma":0.003,"optionHigh":57.3,"optionLow":40.5,"bid":59.4,"ask":60,"last":57.3,"theta":-3.028,"vega":4.377,"contractSymbol":"SPX   260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"call","volume":13,"oi":3254,"ivRaw":10.5,"delta":0.532,"gamma":0.003,"optionHigh":55.4,"optionLow":43.9,"bid":56.2,"ask":56.8,"last":55.4,"theta":-3.008,"vega":4.396,"contractSymbol":"SPX   260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"call","volume":50,"oi":1381,"ivRaw":10.372,"delta":0.515,"gamma":0.003,"optionHigh":54.1,"optionLow":43.4,"bid":53.1,"ask":53.7,"last":53.7,"theta":-2.98,"vega":4.407,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"call","volume":22,"oi":367,"ivRaw":10.238,"delta":0.498,"gamma":0.004,"optionHigh":47.72,"optionLow":38.7,"bid":50,"ask":50.6,"last":47.72,"theta":-2.945,"vega":4.41,"contractSymbol":"SPX   260717C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"call","volume":34,"oi":1128,"ivRaw":11.46,"delta":0.483,"gamma":0.003,"optionHigh":47.75,"optionLow":32.4,"bid":47,"ask":47.6,"last":47.75,"theta":-3.296,"vega":4.406,"contractSymbol":"SPX   260717C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":8,"type":"call","volume":7,"oi":386,"ivRaw":11.345,"delta":0.467,"gamma":0.003,"optionHigh":39.85,"optionLow":30.1,"bid":44.2,"ask":44.7,"last":39.85,"theta":-3.255,"vega":4.395,"contractSymbol":"SPX   260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":8,"type":"call","volume":3211,"oi":21343,"ivRaw":11.222,"delta":0.45,"gamma":0.003,"optionHigh":42.3,"optionLow":27.9,"bid":41.4,"ask":42,"last":41.8,"theta":-3.205,"vega":4.376,"contractSymbol":"SPX   260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":8,"type":"call","volume":29,"oi":760,"ivRaw":11.102,"delta":0.434,"gamma":0.003,"optionHigh":36.4,"optionLow":29.5,"bid":38.7,"ask":39.3,"last":36.4,"theta":-3.15,"vega":4.35,"contractSymbol":"SPX   260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":8,"type":"call","volume":17,"oi":367,"ivRaw":10.985,"delta":0.417,"gamma":0.003,"optionHigh":33.95,"optionLow":27.2,"bid":36.1,"ask":36.7,"last":33.95,"theta":-3.091,"vega":4.315,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":8,"type":"call","volume":5,"oi":552,"ivRaw":10.872,"delta":0.4,"gamma":0.003,"optionHigh":31.59,"optionLow":25.4,"bid":33.6,"ask":34.1,"last":31.59,"theta":-3.026,"vega":4.271,"contractSymbol":"SPX   260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":8,"type":"call","volume":12,"oi":972,"ivRaw":10.762,"delta":0.383,"gamma":0.003,"optionHigh":31.49,"optionLow":20.5,"bid":31.2,"ask":31.7,"last":31.49,"theta":-2.958,"vega":4.219,"contractSymbol":"SPX   260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":8,"type":"call","volume":297,"oi":7136,"ivRaw":10.629,"delta":0.365,"gamma":0.003,"optionHigh":29.7,"optionLow":20.7,"bid":28.9,"ask":29.4,"last":29.7,"theta":-2.875,"vega":4.157,"contractSymbol":"SPX   260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":8,"type":"call","volume":25,"oi":950,"ivRaw":10.521,"delta":0.348,"gamma":0.003,"optionHigh":24.85,"optionLow":18.15,"bid":26.7,"ask":27.2,"last":24.85,"theta":-2.795,"vega":4.086,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":11,"type":"call","volume":9,"oi":108,"ivRaw":10.851,"delta":0.631,"gamma":0.003,"optionHigh":83.27,"optionLow":82.38,"bid":91.1,"ask":91.5,"last":82.38,"theta":-2.326,"vega":4.961,"contractSymbol":"SPXW  260720C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":11,"type":"call","volume":13,"oi":89,"ivRaw":10.739,"delta":0.619,"gamma":0.003,"optionHigh":79.01,"optionLow":70.71,"bid":87.4,"ask":87.8,"last":79.01,"theta":-2.33,"vega":5.012,"contractSymbol":"SPXW  260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"call","volume":10,"oi":34,"ivRaw":10.634,"delta":0.606,"gamma":0.003,"optionHigh":84.8,"optionLow":61,"bid":83.9,"ask":84.4,"last":84.8,"theta":-2.333,"vega":5.06,"contractSymbol":"SPXW  260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"call","volume":25,"oi":2117,"ivRaw":10.519,"delta":0.593,"gamma":0.003,"optionHigh":80.3,"optionLow":58.4,"bid":80.4,"ask":80.8,"last":80.3,"theta":-2.331,"vega":5.103,"contractSymbol":"SPXW  260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"call","volume":4,"oi":19,"ivRaw":10.411,"delta":0.58,"gamma":0.003,"optionHigh":61,"optionLow":55,"bid":76.9,"ask":77.3,"last":61,"theta":-2.328,"vega":5.142,"contractSymbol":"SPXW  260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"call","volume":18,"oi":211,"ivRaw":10.302,"delta":0.566,"gamma":0.003,"optionHigh":69.77,"optionLow":52.9,"bid":73.5,"ask":73.9,"last":69.77,"theta":-2.322,"vega":5.176,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"call","volume":11,"oi":50,"ivRaw":10.188,"delta":0.552,"gamma":0.003,"optionHigh":64,"optionLow":51.3,"bid":70.2,"ask":70.6,"last":64,"theta":-2.312,"vega":5.203,"contractSymbol":"SPXW  260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"call","volume":50,"oi":219,"ivRaw":10.072,"delta":0.538,"gamma":0.003,"optionHigh":67.3,"optionLow":52.1,"bid":66.9,"ask":67.3,"last":67.3,"theta":-2.297,"vega":5.225,"contractSymbol":"SPXW  260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"call","volume":30,"oi":2344,"ivRaw":9.96,"delta":0.523,"gamma":0.003,"optionHigh":62.7,"optionLow":46.99,"bid":63.7,"ask":64.1,"last":62.7,"theta":-2.281,"vega":5.24,"contractSymbol":"SPXW  260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"call","volume":4,"oi":89,"ivRaw":9.856,"delta":0.508,"gamma":0.003,"optionHigh":59.9,"optionLow":59.9,"bid":60.6,"ask":61,"last":59.9,"theta":-2.264,"vega":5.248,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"call","volume":47,"oi":36,"ivRaw":9.733,"delta":0.492,"gamma":0.003,"optionHigh":56.9,"optionLow":39.95,"bid":57.5,"ask":57.9,"last":56.9,"theta":-2.237,"vega":5.248,"contractSymbol":"SPXW  260720C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"call","volume":20,"oi":346,"ivRaw":11.218,"delta":0.481,"gamma":0.003,"optionHigh":55.2,"optionLow":44.4,"bid":54.5,"ask":54.9,"last":55.2,"theta":-2.595,"vega":5.243,"contractSymbol":"SPXW  260720C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":11,"type":"call","volume":13,"oi":76,"ivRaw":11.119,"delta":0.467,"gamma":0.003,"optionHigh":49.21,"optionLow":41.49,"bid":51.6,"ask":52,"last":48.57,"theta":-2.568,"vega":5.231,"contractSymbol":"SPXW  260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":11,"type":"call","volume":38,"oi":544,"ivRaw":10.997,"delta":0.453,"gamma":0.003,"optionHigh":49.25,"optionLow":33.9,"bid":48.8,"ask":49.2,"last":49.25,"theta":-2.532,"vega":5.212,"contractSymbol":"SPXW  260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":11,"type":"call","volume":1,"oi":63,"ivRaw":10.899,"delta":0.438,"gamma":0.003,"optionHigh":45.5,"optionLow":45.5,"bid":46,"ask":46.4,"last":45.5,"theta":-2.498,"vega":5.187,"contractSymbol":"SPXW  260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":11,"type":"call","volume":34,"oi":460,"ivRaw":10.787,"delta":0.424,"gamma":0.003,"optionHigh":44.35,"optionLow":34.55,"bid":43.4,"ask":43.7,"last":44.3,"theta":-2.458,"vega":5.154,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":11,"type":"call","volume":20,"oi":118,"ivRaw":10.678,"delta":0.409,"gamma":0.003,"optionHigh":39.69,"optionLow":32.44,"bid":40.8,"ask":41.1,"last":39.69,"theta":-2.415,"vega":5.113,"contractSymbol":"SPXW  260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":11,"type":"call","volume":14,"oi":116,"ivRaw":10.578,"delta":0.395,"gamma":0.003,"optionHigh":34.2,"optionLow":30.9,"bid":38.3,"ask":38.6,"last":32.02,"theta":-2.37,"vega":5.065,"contractSymbol":"SPXW  260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":11,"type":"call","volume":30,"oi":247,"ivRaw":10.479,"delta":0.38,"gamma":0.003,"optionHigh":33.63,"optionLow":27.78,"bid":35.9,"ask":36.2,"last":33.63,"theta":-2.323,"vega":5.009,"contractSymbol":"SPXW  260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":11,"type":"call","volume":57,"oi":135,"ivRaw":10.374,"delta":0.365,"gamma":0.003,"optionHigh":29.52,"optionLow":26.83,"bid":33.5,"ask":33.9,"last":29.39,"theta":-2.27,"vega":4.945,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":12,"type":"call","volume":4,"oi":23,"ivRaw":11.027,"delta":0.625,"gamma":0.003,"optionHigh":91.7,"optionLow":91.5,"bid":95.1,"ask":95.6,"last":91.7,"theta":-2.289,"vega":5.209,"contractSymbol":"SPXW  260721C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":12,"type":"call","volume":133,"oi":237,"ivRaw":10.919,"delta":0.613,"gamma":0.003,"optionHigh":80.3,"optionLow":68.5,"bid":91.5,"ask":92,"last":69.79,"theta":-2.29,"vega":5.257,"contractSymbol":"SPXW  260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"call","volume":18,"oi":58,"ivRaw":10.81,"delta":0.601,"gamma":0.003,"optionHigh":87.2,"optionLow":66.4,"bid":88,"ask":88.4,"last":87.2,"theta":-2.291,"vega":5.302,"contractSymbol":"SPXW  260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"call","volume":30,"oi":438,"ivRaw":10.712,"delta":0.589,"gamma":0.003,"optionHigh":76.27,"optionLow":65,"bid":84.5,"ask":84.9,"last":70.7,"theta":-2.29,"vega":5.343,"contractSymbol":"SPXW  260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"call","volume":8,"oi":20,"ivRaw":10.605,"delta":0.576,"gamma":0.003,"optionHigh":69.9,"optionLow":66.6,"bid":81.1,"ask":81.5,"last":69.9,"theta":-2.285,"vega":5.379,"contractSymbol":"SPXW  260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"call","volume":17,"oi":67,"ivRaw":10.496,"delta":0.563,"gamma":0.003,"optionHigh":69.5,"optionLow":62.9,"bid":77.7,"ask":78.2,"last":65.5,"theta":-2.277,"vega":5.41,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"call","volume":0,"oi":42,"ivRaw":10.394,"delta":0.55,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.3,"ask":74.7,"last":51.4,"theta":-2.269,"vega":5.436,"contractSymbol":"SPXW  260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"call","volume":15,"oi":99,"ivRaw":10.27,"delta":0.536,"gamma":0.003,"optionHigh":65.05,"optionLow":54.93,"bid":71.1,"ask":71.5,"last":54.93,"theta":-2.252,"vega":5.456,"contractSymbol":"SPXW  260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"call","volume":54,"oi":227,"ivRaw":10.171,"delta":0.522,"gamma":0.003,"optionHigh":65,"optionLow":48.5,"bid":67.9,"ask":68.3,"last":65,"theta":-2.239,"vega":5.471,"contractSymbol":"SPXW  260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"call","volume":4,"oi":20,"ivRaw":10.052,"delta":0.508,"gamma":0.003,"optionHigh":60.4,"optionLow":60.2,"bid":64.7,"ask":65.1,"last":60.4,"theta":-2.218,"vega":5.478,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"call","volume":9,"oi":21,"ivRaw":9.953,"delta":0.493,"gamma":0.003,"optionHigh":62.8,"optionLow":55,"bid":61.7,"ask":62.1,"last":62.4,"theta":-2.198,"vega":5.479,"contractSymbol":"SPXW  260721C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"call","volume":2,"oi":195,"ivRaw":9.825,"delta":0.478,"gamma":0.003,"optionHigh":43.66,"optionLow":43.66,"bid":58.7,"ask":59.1,"last":43.66,"theta":-2.168,"vega":5.471,"contractSymbol":"SPXW  260721C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":12,"type":"call","volume":4,"oi":127,"ivRaw":11.394,"delta":0.47,"gamma":0.003,"optionHigh":48.22,"optionLow":48.22,"bid":55.7,"ask":56.1,"last":48.22,"theta":-2.527,"vega":5.464,"contractSymbol":"SPXW  260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":12,"type":"call","volume":167,"oi":1683,"ivRaw":11.28,"delta":0.457,"gamma":0.003,"optionHigh":50.4,"optionLow":39.6,"bid":52.9,"ask":53.2,"last":49.78,"theta":-2.495,"vega":5.447,"contractSymbol":"SPXW  260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":12,"type":"call","volume":2,"oi":29,"ivRaw":11.171,"delta":0.443,"gamma":0.003,"optionHigh":47.73,"optionLow":46.6,"bid":50.1,"ask":50.5,"last":47.73,"theta":-2.461,"vega":5.424,"contractSymbol":"SPXW  260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":12,"type":"call","volume":0,"oi":111,"ivRaw":11.068,"delta":0.43,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":47.4,"ask":47.8,"last":30,"theta":-2.426,"vega":5.394,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":12,"type":"call","volume":2,"oi":16,"ivRaw":10.97,"delta":0.416,"gamma":0.003,"optionHigh":41.7,"optionLow":41.36,"bid":44.7,"ask":45.1,"last":41.7,"theta":-2.389,"vega":5.358,"contractSymbol":"SPXW  260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":12,"type":"call","volume":4,"oi":70,"ivRaw":10.87,"delta":0.402,"gamma":0.003,"optionHigh":39,"optionLow":36.9,"bid":42.2,"ask":42.6,"last":39,"theta":-2.349,"vega":5.315,"contractSymbol":"SPXW  260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":12,"type":"call","volume":6,"oi":498,"ivRaw":10.774,"delta":0.388,"gamma":0.003,"optionHigh":31.4,"optionLow":29.15,"bid":39.7,"ask":40.1,"last":31.4,"theta":-2.307,"vega":5.264,"contractSymbol":"SPXW  260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":12,"type":"call","volume":0,"oi":85,"ivRaw":10.673,"delta":0.374,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":37.3,"ask":37.7,"last":16.25,"theta":-2.26,"vega":5.206,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":13,"type":"call","volume":16,"oi":48,"ivRaw":11.225,"delta":0.618,"gamma":0.002,"optionHigh":93.52,"optionLow":78.38,"bid":99.2,"ask":99.7,"last":93.52,"theta":-2.257,"vega":5.447,"contractSymbol":"SPXW  260722C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":13,"type":"call","volume":89,"oi":266,"ivRaw":11.118,"delta":0.607,"gamma":0.002,"optionHigh":91.94,"optionLow":75.18,"bid":95.7,"ask":96.1,"last":91.94,"theta":-2.256,"vega":5.492,"contractSymbol":"SPXW  260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":91,"ivRaw":11.003,"delta":0.596,"gamma":0.002,"optionHigh":83.75,"optionLow":74.8,"bid":92.1,"ask":92.6,"last":80,"theta":-2.252,"vega":5.534,"contractSymbol":"SPXW  260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"call","volume":89,"oi":1895,"ivRaw":10.907,"delta":0.584,"gamma":0.003,"optionHigh":85.03,"optionLow":74,"bid":88.6,"ask":89.1,"last":84.8,"theta":-2.25,"vega":5.572,"contractSymbol":"SPXW  260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":34,"ivRaw":10.791,"delta":0.572,"gamma":0.003,"optionHigh":67.45,"optionLow":67.45,"bid":85.2,"ask":85.6,"last":67.45,"theta":-2.242,"vega":5.606,"contractSymbol":"SPXW  260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"call","volume":8,"oi":81,"ivRaw":10.692,"delta":0.56,"gamma":0.003,"optionHigh":76.41,"optionLow":67.92,"bid":81.8,"ask":82.3,"last":76.41,"theta":-2.236,"vega":5.635,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"call","volume":23,"oi":38,"ivRaw":10.591,"delta":0.547,"gamma":0.003,"optionHigh":79.28,"optionLow":67.9,"bid":78.5,"ask":78.9,"last":79.28,"theta":-2.226,"vega":5.66,"contractSymbol":"SPXW  260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"call","volume":5,"oi":511,"ivRaw":10.479,"delta":0.535,"gamma":0.003,"optionHigh":76,"optionLow":62.03,"bid":75.2,"ask":75.7,"last":76,"theta":-2.212,"vega":5.679,"contractSymbol":"SPXW  260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":85,"ivRaw":10.365,"delta":0.521,"gamma":0.003,"optionHigh":55.06,"optionLow":54.51,"bid":72,"ask":72.5,"last":54.51,"theta":-2.195,"vega":5.692,"contractSymbol":"SPXW  260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"call","volume":13,"oi":166,"ivRaw":10.276,"delta":0.508,"gamma":0.003,"optionHigh":67.9,"optionLow":53.66,"bid":68.9,"ask":69.3,"last":67.9,"theta":-2.181,"vega":5.699,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"call","volume":7,"oi":53,"ivRaw":10.155,"delta":0.494,"gamma":0.003,"optionHigh":59.2,"optionLow":49.91,"bid":65.8,"ask":66.2,"last":56.47,"theta":-2.157,"vega":5.7,"contractSymbol":"SPXW  260722C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"call","volume":9,"oi":141,"ivRaw":10.041,"delta":0.48,"gamma":0.003,"optionHigh":62.98,"optionLow":48.51,"bid":62.8,"ask":63.2,"last":62.98,"theta":-2.131,"vega":5.693,"contractSymbol":"SPXW  260722C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":13,"ivRaw":11.673,"delta":0.472,"gamma":0.002,"optionHigh":59.2,"optionLow":59.03,"bid":59.9,"ask":60.3,"last":59.2,"theta":-2.49,"vega":5.687,"contractSymbol":"SPXW  260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":13,"type":"call","volume":9,"oi":764,"ivRaw":11.574,"delta":0.46,"gamma":0.002,"optionHigh":56.1,"optionLow":42.96,"bid":57,"ask":57.4,"last":56.1,"theta":-2.463,"vega":5.672,"contractSymbol":"SPXW  260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":13,"type":"call","volume":12,"oi":23,"ivRaw":11.464,"delta":0.447,"gamma":0.002,"optionHigh":53.6,"optionLow":41.2,"bid":54.2,"ask":54.6,"last":53.6,"theta":-2.432,"vega":5.651,"contractSymbol":"SPXW  260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":13,"type":"call","volume":8,"oi":82,"ivRaw":11.369,"delta":0.435,"gamma":0.002,"optionHigh":44.52,"optionLow":42.4,"bid":51.4,"ask":51.8,"last":44.52,"theta":-2.401,"vega":5.624,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":23,"ivRaw":11.261,"delta":0.422,"gamma":0.002,"optionHigh":45.32,"optionLow":34.5,"bid":48.8,"ask":49.2,"last":45.32,"theta":-2.365,"vega":5.591,"contractSymbol":"SPXW  260722C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":56,"ivRaw":11.16,"delta":0.409,"gamma":0.002,"optionHigh":46.41,"optionLow":40,"bid":46.2,"ask":46.6,"last":46.41,"theta":-2.328,"vega":5.552,"contractSymbol":"SPXW  260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":13,"type":"call","volume":152,"oi":220,"ivRaw":11.063,"delta":0.396,"gamma":0.002,"optionHigh":42.5,"optionLow":32.81,"bid":43.7,"ask":44,"last":42.5,"theta":-2.288,"vega":5.506,"contractSymbol":"SPXW  260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":13,"type":"call","volume":111,"oi":223,"ivRaw":10.968,"delta":0.383,"gamma":0.002,"optionHigh":38.65,"optionLow":30.95,"bid":41.2,"ask":41.6,"last":38.65,"theta":-2.248,"vega":5.453,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":14,"type":"call","volume":6,"oi":12,"ivRaw":11.601,"delta":0.611,"gamma":0.002,"optionHigh":96.47,"optionLow":96.37,"bid":104.4,"ask":105,"last":96.37,"theta":-2.27,"vega":5.68,"contractSymbol":"SPXW  260723C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":14,"type":"call","volume":6,"oi":21,"ivRaw":11.495,"delta":0.601,"gamma":0.002,"optionHigh":93.02,"optionLow":92.92,"bid":100.9,"ask":101.3,"last":92.92,"theta":-2.269,"vega":5.722,"contractSymbol":"SPXW  260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"call","volume":1,"oi":27,"ivRaw":11.397,"delta":0.59,"gamma":0.002,"optionHigh":86.2,"optionLow":86.2,"bid":97.4,"ask":97.8,"last":86.2,"theta":-2.267,"vega":5.761,"contractSymbol":"SPXW  260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"call","volume":18,"oi":323,"ivRaw":11.29,"delta":0.579,"gamma":0.002,"optionHigh":87.23,"optionLow":70.87,"bid":93.8,"ask":94.4,"last":86.11,"theta":-2.261,"vega":5.795,"contractSymbol":"SPXW  260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"call","volume":7,"oi":19,"ivRaw":11.192,"delta":0.568,"gamma":0.002,"optionHigh":79.9,"optionLow":78.54,"bid":90.5,"ask":90.9,"last":79,"theta":-2.255,"vega":5.826,"contractSymbol":"SPXW  260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"call","volume":16,"oi":122,"ivRaw":11.101,"delta":0.557,"gamma":0.002,"optionHigh":83,"optionLow":71,"bid":87.1,"ask":87.6,"last":83,"theta":-2.249,"vega":5.853,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"call","volume":16,"oi":22,"ivRaw":10.984,"delta":0.545,"gamma":0.002,"optionHigh":82.4,"optionLow":71.4,"bid":83.8,"ask":84.3,"last":82.4,"theta":-2.235,"vega":5.876,"contractSymbol":"SPXW  260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"call","volume":85,"oi":51,"ivRaw":10.882,"delta":0.533,"gamma":0.002,"optionHigh":77.7,"optionLow":59.72,"bid":80.6,"ask":81,"last":77.7,"theta":-2.223,"vega":5.893,"contractSymbol":"SPXW  260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"call","volume":14,"oi":362,"ivRaw":10.779,"delta":0.521,"gamma":0.002,"optionHigh":75.5,"optionLow":60.1,"bid":77.4,"ask":77.8,"last":75.5,"theta":-2.208,"vega":5.905,"contractSymbol":"SPXW  260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"call","volume":4,"oi":49,"ivRaw":10.676,"delta":0.508,"gamma":0.003,"optionHigh":72.97,"optionLow":65,"bid":74.3,"ask":74.7,"last":72.97,"theta":-2.191,"vega":5.912,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"call","volume":22,"oi":3,"ivRaw":10.567,"delta":0.495,"gamma":0.003,"optionHigh":70.6,"optionLow":62.2,"bid":71.2,"ask":71.6,"last":70.1,"theta":-2.17,"vega":5.913,"contractSymbol":"SPXW  260723C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"call","volume":14,"oi":110,"ivRaw":10.466,"delta":0.482,"gamma":0.003,"optionHigh":68.5,"optionLow":52.43,"bid":68.2,"ask":68.6,"last":68.5,"theta":-2.149,"vega":5.908,"contractSymbol":"SPXW  260723C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":14,"type":"call","volume":8,"oi":4,"ivRaw":12.16,"delta":0.475,"gamma":0.002,"optionHigh":64.51,"optionLow":49.3,"bid":65.2,"ask":65.6,"last":64.51,"theta":-2.507,"vega":5.902,"contractSymbol":"SPXW  260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":14,"type":"call","volume":41,"oi":272,"ivRaw":12.059,"delta":0.464,"gamma":0.002,"optionHigh":59.46,"optionLow":51.4,"bid":62.3,"ask":62.7,"last":59.46,"theta":-2.482,"vega":5.889,"contractSymbol":"SPXW  260723C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":14,"type":"call","volume":4,"oi":1,"ivRaw":11.964,"delta":0.452,"gamma":0.002,"optionHigh":58.9,"optionLow":57.7,"bid":59.5,"ask":59.9,"last":58.9,"theta":-2.456,"vega":5.871,"contractSymbol":"SPXW  260723C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":14,"type":"call","volume":11,"oi":21,"ivRaw":11.86,"delta":0.44,"gamma":0.002,"optionHigh":57.8,"optionLow":44.7,"bid":56.7,"ask":57.1,"last":57.7,"theta":-2.425,"vega":5.848,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":14,"type":"call","volume":27,"oi":16,"ivRaw":11.761,"delta":0.429,"gamma":0.002,"optionHigh":50.91,"optionLow":44.2,"bid":54,"ask":54.4,"last":50.91,"theta":-2.394,"vega":5.819,"contractSymbol":"SPXW  260723C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":14,"type":"call","volume":4,"oi":95,"ivRaw":11.669,"delta":0.417,"gamma":0.002,"optionHigh":51.93,"optionLow":43.72,"bid":51.4,"ask":51.8,"last":51.93,"theta":-2.362,"vega":5.785,"contractSymbol":"SPXW  260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":14,"type":"call","volume":15,"oi":54,"ivRaw":11.569,"delta":0.405,"gamma":0.002,"optionHigh":45.88,"optionLow":36,"bid":48.9,"ask":49.3,"last":45.72,"theta":-2.325,"vega":5.744,"contractSymbol":"SPXW  260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":14,"type":"call","volume":12,"oi":127,"ivRaw":11.473,"delta":0.393,"gamma":0.002,"optionHigh":46.79,"optionLow":33.9,"bid":46.4,"ask":46.8,"last":46.79,"theta":-2.288,"vega":5.698,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":15,"type":"call","volume":16,"oi":31,"ivRaw":11.821,"delta":0.61,"gamma":0.002,"optionHigh":101.1,"optionLow":87.4,"bid":109.6,"ask":110.2,"last":91.5,"theta":-2.303,"vega":5.887,"contractSymbol":"SPXW  260724C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":15,"type":"call","volume":5,"oi":241,"ivRaw":11.733,"delta":0.6,"gamma":0.002,"optionHigh":97.6,"optionLow":92.31,"bid":106.2,"ask":106.6,"last":97.6,"theta":-2.303,"vega":5.928,"contractSymbol":"SPXW  260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"call","volume":34,"oi":45,"ivRaw":11.637,"delta":0.589,"gamma":0.002,"optionHigh":100.4,"optionLow":81.7,"bid":102.7,"ask":103.1,"last":100.4,"theta":-2.299,"vega":5.965,"contractSymbol":"SPXW  260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"call","volume":109,"oi":1129,"ivRaw":11.533,"delta":0.579,"gamma":0.002,"optionHigh":97,"optionLow":76.85,"bid":99.2,"ask":99.6,"last":97,"theta":-2.293,"vega":5.999,"contractSymbol":"SPXW  260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"call","volume":94,"oi":43,"ivRaw":11.437,"delta":0.568,"gamma":0.002,"optionHigh":96.75,"optionLow":80.5,"bid":95.8,"ask":96.2,"last":96.75,"theta":-2.286,"vega":6.03,"contractSymbol":"SPXW  260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"call","volume":168,"oi":266,"ivRaw":11.325,"delta":0.558,"gamma":0.002,"optionHigh":92.2,"optionLow":77.3,"bid":92.4,"ask":92.8,"last":92.2,"theta":-2.274,"vega":6.056,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"call","volume":160,"oi":50,"ivRaw":11.237,"delta":0.546,"gamma":0.002,"optionHigh":89.6,"optionLow":76.9,"bid":89,"ask":89.5,"last":89.6,"theta":-2.265,"vega":6.078,"contractSymbol":"SPXW  260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"call","volume":240,"oi":741,"ivRaw":11.131,"delta":0.535,"gamma":0.002,"optionHigh":84.6,"optionLow":70.3,"bid":85.9,"ask":86.3,"last":84.4,"theta":-2.251,"vega":6.096,"contractSymbol":"SPXW  260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"call","volume":96,"oi":210,"ivRaw":11.033,"delta":0.524,"gamma":0.002,"optionHigh":82.03,"optionLow":63,"bid":82.7,"ask":83,"last":82.03,"theta":-2.237,"vega":6.109,"contractSymbol":"SPXW  260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"call","volume":96,"oi":689,"ivRaw":10.919,"delta":0.512,"gamma":0.002,"optionHigh":79.3,"optionLow":70.61,"bid":79.5,"ask":79.9,"last":78.67,"theta":-2.218,"vega":6.117,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"call","volume":54,"oi":55,"ivRaw":10.827,"delta":0.5,"gamma":0.002,"optionHigh":77.5,"optionLow":61.51,"bid":76.4,"ask":76.8,"last":77.5,"theta":-2.2,"vega":6.12,"contractSymbol":"SPXW  260724C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"call","volume":43,"oi":203,"ivRaw":10.723,"delta":0.488,"gamma":0.002,"optionHigh":73,"optionLow":55.9,"bid":73.4,"ask":73.8,"last":72.9,"theta":-2.178,"vega":6.117,"contractSymbol":"SPXW  260724C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":15,"type":"call","volume":6,"oi":16,"ivRaw":12.478,"delta":0.48,"gamma":0.002,"optionHigh":71.4,"optionLow":56.21,"bid":70.4,"ask":70.8,"last":71.4,"theta":-2.537,"vega":6.113,"contractSymbol":"SPXW  260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":15,"type":"call","volume":42,"oi":1244,"ivRaw":12.376,"delta":0.47,"gamma":0.002,"optionHigh":68.15,"optionLow":51.5,"bid":67.4,"ask":67.8,"last":66.4,"theta":-2.512,"vega":6.102,"contractSymbol":"SPXW  260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":15,"type":"call","volume":5,"oi":166,"ivRaw":12.281,"delta":0.459,"gamma":0.002,"optionHigh":65.22,"optionLow":58.72,"bid":64.6,"ask":65,"last":65.22,"theta":-2.486,"vega":6.087,"contractSymbol":"SPXW  260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":15,"type":"call","volume":16,"oi":237,"ivRaw":12.185,"delta":0.448,"gamma":0.002,"optionHigh":59.65,"optionLow":50.35,"bid":61.8,"ask":62.2,"last":58.47,"theta":-2.459,"vega":6.068,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":15,"type":"call","volume":7,"oi":14,"ivRaw":12.088,"delta":0.437,"gamma":0.002,"optionHigh":50.73,"optionLow":48.08,"bid":59,"ask":59.4,"last":50.73,"theta":-2.429,"vega":6.043,"contractSymbol":"SPXW  260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":15,"type":"call","volume":22,"oi":259,"ivRaw":11.989,"delta":0.425,"gamma":0.002,"optionHigh":53.24,"optionLow":41.19,"bid":56.4,"ask":56.8,"last":52.52,"theta":-2.398,"vega":6.013,"contractSymbol":"SPXW  260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":15,"type":"call","volume":22,"oi":1212,"ivRaw":11.898,"delta":0.414,"gamma":0.002,"optionHigh":53.1,"optionLow":40.04,"bid":53.7,"ask":54.1,"last":53.1,"theta":-2.365,"vega":5.978,"contractSymbol":"SPXW  260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":15,"type":"call","volume":70,"oi":559,"ivRaw":11.814,"delta":0.403,"gamma":0.002,"optionHigh":50.59,"optionLow":46.28,"bid":51.2,"ask":51.6,"last":50.59,"theta":-2.333,"vega":5.938,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":18,"type":"call","volume":13,"oi":11,"ivRaw":11.324,"delta":0.602,"gamma":0.002,"optionHigh":108,"optionLow":100.27,"bid":114.4,"ask":114.9,"last":108,"theta":-1.974,"vega":6.476,"contractSymbol":"SPXW  260727C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":39,"ivRaw":11.229,"delta":0.592,"gamma":0.002,"optionHigh":106.5,"optionLow":106.5,"bid":110.9,"ask":111.4,"last":106.5,"theta":-1.971,"vega":6.516,"contractSymbol":"SPXW  260727C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":2,"ivRaw":11.136,"delta":0.583,"gamma":0.002,"optionHigh":98.7,"optionLow":98.7,"bid":107.5,"ask":107.9,"last":98.7,"theta":-1.967,"vega":6.552,"contractSymbol":"SPXW  260727C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"call","volume":16,"oi":206,"ivRaw":11.036,"delta":0.573,"gamma":0.002,"optionHigh":105.1,"optionLow":81.65,"bid":104,"ask":104.5,"last":105.1,"theta":-1.96,"vega":6.585,"contractSymbol":"SPXW  260727C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"call","volume":20,"oi":2,"ivRaw":10.951,"delta":0.562,"gamma":0.002,"optionHigh":95.75,"optionLow":81,"bid":100.6,"ask":101.1,"last":95.75,"theta":-1.955,"vega":6.615,"contractSymbol":"SPXW  260727C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"call","volume":14,"oi":214,"ivRaw":10.859,"delta":0.552,"gamma":0.002,"optionHigh":84.5,"optionLow":77.2,"bid":97.3,"ask":97.7,"last":84.5,"theta":-1.947,"vega":6.64,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"call","volume":38,"oi":11,"ivRaw":10.759,"delta":0.541,"gamma":0.002,"optionHigh":85.6,"optionLow":74.17,"bid":93.9,"ask":94.4,"last":84.8,"theta":-1.936,"vega":6.661,"contractSymbol":"SPXW  260727C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"call","volume":93,"oi":148,"ivRaw":10.667,"delta":0.531,"gamma":0.002,"optionHigh":83.6,"optionLow":70.56,"bid":90.7,"ask":91.1,"last":83.2,"theta":-1.925,"vega":6.677,"contractSymbol":"SPXW  260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"call","volume":30,"oi":543,"ivRaw":10.566,"delta":0.52,"gamma":0.002,"optionHigh":87.1,"optionLow":72.73,"bid":87.5,"ask":87.9,"last":87,"theta":-1.912,"vega":6.689,"contractSymbol":"SPXW  260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"call","volume":24,"oi":51,"ivRaw":10.474,"delta":0.508,"gamma":0.002,"optionHigh":83.53,"optionLow":72.69,"bid":84.3,"ask":84.8,"last":83.53,"theta":-1.898,"vega":6.696,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"call","volume":28,"oi":34,"ivRaw":10.372,"delta":0.497,"gamma":0.002,"optionHigh":82,"optionLow":72.58,"bid":81.2,"ask":81.7,"last":81.4,"theta":-1.881,"vega":6.697,"contractSymbol":"SPXW  260727C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"call","volume":11,"oi":124,"ivRaw":10.275,"delta":0.485,"gamma":0.002,"optionHigh":78.1,"optionLow":69.47,"bid":78.2,"ask":78.6,"last":78.1,"theta":-1.863,"vega":6.693,"contractSymbol":"SPXW  260727C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":18,"type":"call","volume":0,"oi":5,"ivRaw":10.171,"delta":0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":75.6,"last":51,"theta":-1.841,"vega":6.682,"contractSymbol":"SPXW  260727C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":18,"type":"call","volume":11,"oi":264,"ivRaw":12.128,"delta":0.469,"gamma":0.002,"optionHigh":60.2,"optionLow":55.94,"bid":72.2,"ask":72.7,"last":60.2,"theta":-2.205,"vega":6.678,"contractSymbol":"SPXW  260727C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":18,"type":"call","volume":2,"oi":31,"ivRaw":12.041,"delta":0.459,"gamma":0.002,"optionHigh":64.26,"optionLow":64.26,"bid":69.3,"ask":69.8,"last":64.26,"theta":-2.185,"vega":6.663,"contractSymbol":"SPXW  260727C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":18,"type":"call","volume":6,"oi":149,"ivRaw":11.946,"delta":0.449,"gamma":0.002,"optionHigh":64.4,"optionLow":64.4,"bid":66.5,"ask":67,"last":64.4,"theta":-2.162,"vega":6.643,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":18,"type":"call","volume":42,"oi":2,"ivRaw":11.858,"delta":0.439,"gamma":0.002,"optionHigh":54.08,"optionLow":48.26,"bid":63.8,"ask":64.2,"last":52.53,"theta":-2.139,"vega":6.619,"contractSymbol":"SPXW  260727C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":18,"type":"call","volume":3,"oi":141,"ivRaw":11.769,"delta":0.428,"gamma":0.002,"optionHigh":51.2,"optionLow":48.78,"bid":61,"ask":61.5,"last":51.2,"theta":-2.114,"vega":6.589,"contractSymbol":"SPXW  260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":205,"ivRaw":11.68,"delta":0.418,"gamma":0.002,"optionHigh":52.53,"optionLow":52.53,"bid":58.4,"ask":58.8,"last":52.53,"theta":-2.087,"vega":6.555,"contractSymbol":"SPXW  260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":18,"type":"call","volume":0,"oi":32,"ivRaw":11.592,"delta":0.407,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.8,"ask":56.2,"last":31.96,"theta":-2.06,"vega":6.516,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.46,"delta":0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":118.6,"last":0,"theta":-1.955,"vega":6.666,"contractSymbol":"SPXW  260728C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":38,"ivRaw":11.366,"delta":0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.7,"ask":115.1,"last":86.2,"theta":-1.952,"vega":6.704,"contractSymbol":"SPXW  260728C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":6,"ivRaw":11.273,"delta":0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":111.6,"last":83.53,"theta":-1.947,"vega":6.739,"contractSymbol":"SPXW  260728C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"call","volume":10,"oi":308,"ivRaw":11.182,"delta":0.571,"gamma":0.002,"optionHigh":94.41,"optionLow":94.41,"bid":107.7,"ask":108.2,"last":94.41,"theta":-1.941,"vega":6.771,"contractSymbol":"SPXW  260728C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.09,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":104.8,"last":0,"theta":-1.934,"vega":6.799,"contractSymbol":"SPXW  260728C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":24,"ivRaw":10.992,"delta":0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101,"ask":101.5,"last":64.81,"theta":-1.925,"vega":6.823,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":10.901,"delta":0.541,"gamma":0.002,"optionHigh":94.28,"optionLow":94.28,"bid":97.7,"ask":98.1,"last":94.28,"theta":-1.916,"vega":6.844,"contractSymbol":"SPXW  260728C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":211,"ivRaw":10.81,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":94.9,"last":69.5,"theta":-1.905,"vega":6.86,"contractSymbol":"SPXW  260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":1216,"ivRaw":10.711,"delta":0.52,"gamma":0.002,"optionHigh":81.6,"optionLow":80,"bid":91.2,"ask":91.7,"last":81.6,"theta":-1.892,"vega":6.871,"contractSymbol":"SPXW  260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":32,"ivRaw":10.622,"delta":0.509,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.1,"ask":88.5,"last":72.8,"theta":-1.879,"vega":6.878,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.53,"delta":0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.4,"last":0,"theta":-1.864,"vega":6.879,"contractSymbol":"SPXW  260728C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"call","volume":10,"oi":14,"ivRaw":10.429,"delta":0.487,"gamma":0.002,"optionHigh":77.87,"optionLow":77.87,"bid":81.9,"ask":82.3,"last":77.87,"theta":-1.845,"vega":6.876,"contractSymbol":"SPXW  260728C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":5,"ivRaw":10.335,"delta":0.475,"gamma":0.002,"optionHigh":75.91,"optionLow":75.91,"bid":78.9,"ask":79.3,"last":75.91,"theta":-1.827,"vega":6.866,"contractSymbol":"SPXW  260728C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":19,"type":"call","volume":15,"oi":1116,"ivRaw":12.343,"delta":0.472,"gamma":0.002,"optionHigh":76.38,"optionLow":58.8,"bid":75.9,"ask":76.4,"last":76.38,"theta":-2.19,"vega":6.862,"contractSymbol":"SPXW  260728C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-28","dte":19,"type":"call","volume":2,"oi":1,"ivRaw":12.252,"delta":0.462,"gamma":0.002,"optionHigh":72.3,"optionLow":66.37,"bid":73,"ask":73.5,"last":72.3,"theta":-2.17,"vega":6.848,"contractSymbol":"SPXW  260728C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":19,"ivRaw":12.162,"delta":0.452,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":70.6,"last":47,"theta":-2.149,"vega":6.83,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.071,"delta":0.442,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.4,"ask":67.9,"last":0,"theta":-2.126,"vega":6.807,"contractSymbol":"SPXW  260728C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":5,"ivRaw":11.987,"delta":0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.7,"ask":65.1,"last":41.55,"theta":-2.103,"vega":6.78,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":56,"ivRaw":11.896,"delta":0.422,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62,"ask":62.5,"last":44.65,"theta":-2.078,"vega":6.748,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":24,"ivRaw":11.811,"delta":0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.4,"ask":59.9,"last":51.23,"theta":-2.052,"vega":6.712,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-29","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":11.864,"delta":0.594,"gamma":0.002,"optionHigh":113.64,"optionLow":113.64,"bid":123.7,"ask":124.2,"last":113.64,"theta":-1.986,"vega":6.859,"contractSymbol":"SPXW  260729C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":20,"type":"call","volume":8,"oi":2,"ivRaw":11.769,"delta":0.585,"gamma":0.002,"optionHigh":103.6,"optionLow":98.4,"bid":120.2,"ask":120.7,"last":103.6,"theta":-1.981,"vega":6.894,"contractSymbol":"SPXW  260729C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.682,"delta":0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.8,"ask":117.3,"last":0,"theta":-1.977,"vega":6.927,"contractSymbol":"SPXW  260729C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"call","volume":21,"oi":666,"ivRaw":11.59,"delta":0.567,"gamma":0.002,"optionHigh":113.8,"optionLow":98.5,"bid":113.4,"ask":113.8,"last":113.8,"theta":-1.97,"vega":6.956,"contractSymbol":"SPXW  260729C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.498,"delta":0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110,"ask":110.5,"last":0,"theta":-1.963,"vega":6.982,"contractSymbol":"SPXW  260729C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"call","volume":14,"oi":6,"ivRaw":11.407,"delta":0.549,"gamma":0.002,"optionHigh":96.11,"optionLow":96.11,"bid":106.6,"ask":107.1,"last":96.11,"theta":-1.954,"vega":7.004,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.317,"delta":0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":103.8,"last":0,"theta":-1.945,"vega":7.023,"contractSymbol":"SPXW  260729C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"call","volume":64,"oi":12,"ivRaw":11.227,"delta":0.529,"gamma":0.002,"optionHigh":94.16,"optionLow":93.18,"bid":100.1,"ask":100.6,"last":93.43,"theta":-1.934,"vega":7.038,"contractSymbol":"SPXW  260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"call","volume":15,"oi":159,"ivRaw":11.13,"delta":0.519,"gamma":0.002,"optionHigh":89.76,"optionLow":89.76,"bid":96.9,"ask":97.4,"last":89.76,"theta":-1.921,"vega":7.049,"contractSymbol":"SPXW  260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"call","volume":2,"oi":10,"ivRaw":11.043,"delta":0.509,"gamma":0.002,"optionHigh":85.03,"optionLow":85.03,"bid":93.7,"ask":94.2,"last":85.03,"theta":-1.909,"vega":7.055,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.953,"delta":0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.6,"ask":91.1,"last":0,"theta":-1.894,"vega":7.057,"contractSymbol":"SPXW  260729C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":38,"ivRaw":10.854,"delta":0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.1,"last":64.88,"theta":-1.877,"vega":7.054,"contractSymbol":"SPXW  260729C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.764,"delta":0.478,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85,"last":0,"theta":-1.859,"vega":7.046,"contractSymbol":"SPXW  260729C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":20,"type":"call","volume":7,"oi":209,"ivRaw":12.836,"delta":0.474,"gamma":0.002,"optionHigh":80.6,"optionLow":63.79,"bid":81.6,"ask":82.1,"last":80.6,"theta":-2.225,"vega":7.042,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.749,"delta":0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79.2,"last":0,"theta":-2.207,"vega":7.03,"contractSymbol":"SPXW  260729C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":32,"ivRaw":12.656,"delta":0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.8,"ask":76.3,"last":54.97,"theta":-2.186,"vega":7.014,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":14,"ivRaw":12.484,"delta":0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.3,"ask":70.8,"last":40.93,"theta":-2.143,"vega":6.97,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":20,"type":"call","volume":18,"oi":488,"ivRaw":12.399,"delta":0.428,"gamma":0.002,"optionHigh":60.47,"optionLow":53.44,"bid":67.6,"ask":68.1,"last":60.47,"theta":-2.12,"vega":6.942,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":50,"ivRaw":12.313,"delta":0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65,"ask":65.4,"last":36.37,"theta":-2.096,"vega":6.909,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":20,"type":"call","volume":4,"oi":46,"ivRaw":12.149,"delta":0.399,"gamma":0.002,"optionHigh":54.58,"optionLow":52.65,"bid":59.9,"ask":60.3,"last":52.65,"theta":-2.045,"vega":6.831,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":17,"ivRaw":12.711,"delta":0.629,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":147.4,"ask":147.8,"last":99.2,"theta":-2.027,"vega":6.848,"contractSymbol":"SPXW  260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":16,"ivRaw":12.532,"delta":0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":140.6,"last":109.8,"theta":-2.024,"vega":6.933,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":44,"ivRaw":12.449,"delta":0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":137,"last":104.6,"theta":-2.024,"vega":6.973,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":25,"ivRaw":12.361,"delta":0.598,"gamma":0.002,"optionHigh":116,"optionLow":109.7,"bid":133,"ask":133.5,"last":116,"theta":-2.021,"vega":7.011,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":23,"ivRaw":12.19,"delta":0.581,"gamma":0.002,"optionHigh":117.86,"optionLow":117.86,"bid":126,"ask":126.5,"last":117.86,"theta":-2.014,"vega":7.079,"contractSymbol":"SPXW  260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"call","volume":17,"oi":172,"ivRaw":12.016,"delta":0.564,"gamma":0.002,"optionHigh":119.87,"optionLow":101.01,"bid":119.1,"ask":119.6,"last":119.87,"theta":-2.003,"vega":7.136,"contractSymbol":"SPXW  260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":11,"ivRaw":11.834,"delta":0.547,"gamma":0.002,"optionHigh":113.26,"optionLow":98.1,"bid":112.5,"ask":113,"last":113.26,"theta":-1.986,"vega":7.18,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"call","volume":15,"oi":11,"ivRaw":11.661,"delta":0.528,"gamma":0.002,"optionHigh":104.56,"optionLow":98.47,"bid":105.9,"ask":106.4,"last":104.56,"theta":-1.967,"vega":7.212,"contractSymbol":"SPXW  260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"call","volume":556,"oi":80,"ivRaw":11.573,"delta":0.519,"gamma":0.002,"optionHigh":99.5,"optionLow":81.68,"bid":102.7,"ask":103.2,"last":98.49,"theta":-1.956,"vega":7.222,"contractSymbol":"SPXW  260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"call","volume":11,"oi":33,"ivRaw":11.481,"delta":0.509,"gamma":0.002,"optionHigh":100,"optionLow":99.76,"bid":99.6,"ask":100.1,"last":100,"theta":-1.943,"vega":7.228,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"call","volume":2,"oi":500,"ivRaw":11.297,"delta":0.49,"gamma":0.002,"optionHigh":92.11,"optionLow":92.11,"bid":93.4,"ask":93.9,"last":92.11,"theta":-1.912,"vega":7.228,"contractSymbol":"SPXW  260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"call","volume":12,"oi":3163,"ivRaw":13.321,"delta":0.477,"gamma":0.002,"optionHigh":88.02,"optionLow":79.95,"bid":87.5,"ask":87.9,"last":88.02,"theta":-2.26,"vega":7.218,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"call","volume":2,"oi":25,"ivRaw":13.149,"delta":0.46,"gamma":0.002,"optionHigh":78.35,"optionLow":78.17,"bid":81.7,"ask":82.2,"last":78.17,"theta":-2.224,"vega":7.193,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":1,"ivRaw":12.987,"delta":0.442,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.1,"ask":76.6,"last":86.9,"theta":-2.185,"vega":7.154,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":45,"ivRaw":12.9,"delta":0.433,"gamma":0.002,"optionHigh":58.7,"optionLow":58.7,"bid":73.4,"ask":73.9,"last":58.7,"theta":-2.163,"vega":7.129,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":21,"type":"call","volume":5,"oi":10,"ivRaw":12.827,"delta":0.425,"gamma":0.002,"optionHigh":71.13,"optionLow":56.4,"bid":70.7,"ask":71.2,"last":71.13,"theta":-2.142,"vega":7.101,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":5,"ivRaw":12.664,"delta":0.407,"gamma":0.002,"optionHigh":61.6,"optionLow":61.6,"bid":65.6,"ask":66,"last":61.6,"theta":-2.095,"vega":7.031,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":21,"type":"call","volume":2,"oi":34,"ivRaw":12.516,"delta":0.388,"gamma":0.002,"optionHigh":58.95,"optionLow":58.64,"bid":60.6,"ask":61.1,"last":58.95,"theta":-2.046,"vega":6.946,"contractSymbol":"SPXW  260730C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":2,"ivRaw":12.361,"delta":0.37,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.9,"ask":56.3,"last":51.92,"theta":-1.99,"vega":6.844,"contractSymbol":"SPXW  260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":10,"ivRaw":12.214,"delta":0.352,"gamma":0.002,"optionHigh":48.4,"optionLow":43.8,"bid":51.4,"ask":51.8,"last":48.4,"theta":-1.933,"vega":6.726,"contractSymbol":"SPXW  260730C07620000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":22,"type":"call","volume":10,"oi":99,"ivRaw":12.6,"delta":0.589,"gamma":0.002,"optionHigh":130.77,"optionLow":111.3,"bid":135.5,"ask":135.9,"last":130.77,"theta":-2.072,"vega":7.216,"contractSymbol":"SPXW  260731C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":22,"type":"call","volume":64,"oi":144,"ivRaw":12.512,"delta":0.581,"gamma":0.002,"optionHigh":123.37,"optionLow":107.33,"bid":132,"ask":132.5,"last":123.37,"theta":-2.067,"vega":7.247,"contractSymbol":"SPXW  260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"call","volume":20,"oi":179,"ivRaw":12.42,"delta":0.573,"gamma":0.002,"optionHigh":116.58,"optionLow":107.7,"bid":128.6,"ask":129,"last":116.58,"theta":-2.06,"vega":7.276,"contractSymbol":"SPXW  260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"call","volume":341,"oi":3240,"ivRaw":12.335,"delta":0.565,"gamma":0.002,"optionHigh":125.64,"optionLow":105.6,"bid":125.2,"ask":125.6,"last":123.8,"theta":-2.053,"vega":7.303,"contractSymbol":"SPXW  260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"call","volume":33,"oi":121,"ivRaw":12.246,"delta":0.556,"gamma":0.002,"optionHigh":120.45,"optionLow":104.9,"bid":121.8,"ask":122.2,"last":120.45,"theta":-2.045,"vega":7.326,"contractSymbol":"SPXW  260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"call","volume":48,"oi":183,"ivRaw":12.164,"delta":0.548,"gamma":0.002,"optionHigh":117.15,"optionLow":104,"bid":118.5,"ask":118.9,"last":117.15,"theta":-2.038,"vega":7.347,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"call","volume":29,"oi":115,"ivRaw":12.077,"delta":0.539,"gamma":0.002,"optionHigh":110.91,"optionLow":102.3,"bid":115.2,"ask":115.7,"last":110.85,"theta":-2.028,"vega":7.365,"contractSymbol":"SPXW  260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"call","volume":130,"oi":1372,"ivRaw":11.99,"delta":0.531,"gamma":0.002,"optionHigh":112.67,"optionLow":98.37,"bid":112,"ask":112.4,"last":110.97,"theta":-2.017,"vega":7.379,"contractSymbol":"SPXW  260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"call","volume":98,"oi":2900,"ivRaw":11.898,"delta":0.522,"gamma":0.002,"optionHigh":109.47,"optionLow":95.42,"bid":108.8,"ask":109.2,"last":107.82,"theta":-2.005,"vega":7.39,"contractSymbol":"SPXW  260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"call","volume":120,"oi":191,"ivRaw":11.81,"delta":0.513,"gamma":0.002,"optionHigh":105.5,"optionLow":94.28,"bid":105.6,"ask":106,"last":105.5,"theta":-1.993,"vega":7.397,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"call","volume":40,"oi":186,"ivRaw":11.727,"delta":0.503,"gamma":0.002,"optionHigh":103.5,"optionLow":82.1,"bid":102.5,"ask":102.9,"last":102.6,"theta":-1.98,"vega":7.4,"contractSymbol":"SPXW  260731C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"call","volume":12,"oi":375,"ivRaw":11.634,"delta":0.494,"gamma":0.002,"optionHigh":100.5,"optionLow":85.22,"bid":99.4,"ask":99.8,"last":100.5,"theta":-1.963,"vega":7.4,"contractSymbol":"SPXW  260731C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":22,"type":"call","volume":3,"oi":245,"ivRaw":11.552,"delta":0.485,"gamma":0.002,"optionHigh":96.83,"optionLow":92.6,"bid":96.4,"ask":96.8,"last":96.83,"theta":-1.948,"vega":7.395,"contractSymbol":"SPXW  260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":22,"type":"call","volume":303,"oi":3006,"ivRaw":11.457,"delta":0.475,"gamma":0.002,"optionHigh":94,"optionLow":73.5,"bid":93.4,"ask":93.8,"last":94,"theta":-1.93,"vega":7.386,"contractSymbol":"SPXW  260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":22,"type":"call","volume":2,"oi":352,"ivRaw":13.621,"delta":0.473,"gamma":0.002,"optionHigh":90.4,"optionLow":90.3,"bid":90.5,"ask":90.8,"last":90.3,"theta":-2.294,"vega":7.384,"contractSymbol":"SPXW  260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":22,"type":"call","volume":56,"oi":202,"ivRaw":13.544,"delta":0.465,"gamma":0.002,"optionHigh":87.5,"optionLow":77.46,"bid":87.6,"ask":88,"last":87.4,"theta":-2.277,"vega":7.372,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":22,"type":"call","volume":6,"oi":408,"ivRaw":13.461,"delta":0.457,"gamma":0.002,"optionHigh":85.65,"optionLow":75.95,"bid":84.7,"ask":85.1,"last":85.65,"theta":-2.259,"vega":7.358,"contractSymbol":"SPXW  260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":22,"type":"call","volume":9,"oi":891,"ivRaw":13.379,"delta":0.449,"gamma":0.002,"optionHigh":82.85,"optionLow":72.2,"bid":81.9,"ask":82.3,"last":82.85,"theta":-2.239,"vega":7.339,"contractSymbol":"SPXW  260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":22,"type":"call","volume":142,"oi":400,"ivRaw":13.291,"delta":0.44,"gamma":0.002,"optionHigh":79.68,"optionLow":63.52,"bid":79.2,"ask":79.5,"last":79.33,"theta":-2.218,"vega":7.317,"contractSymbol":"SPXW  260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":22,"type":"call","volume":27,"oi":600,"ivRaw":13.218,"delta":0.432,"gamma":0.002,"optionHigh":70.02,"optionLow":60.4,"bid":76.5,"ask":76.9,"last":70.02,"theta":-2.198,"vega":7.292,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":25,"type":"call","volume":0,"oi":42,"ivRaw":12.607,"delta":0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":157.5,"ask":158.1,"last":111.1,"theta":-1.863,"vega":7.519,"contractSymbol":"SPXW  260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":70,"ivRaw":12.436,"delta":0.607,"gamma":0.002,"optionHigh":136.6,"optionLow":136.6,"bid":150.3,"ask":150.8,"last":136.6,"theta":-1.858,"vega":7.601,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"call","volume":20,"oi":165,"ivRaw":12.362,"delta":0.599,"gamma":0.002,"optionHigh":127.2,"optionLow":127,"bid":146.8,"ask":147.3,"last":127.2,"theta":-1.857,"vega":7.639,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"call","volume":5,"oi":39,"ivRaw":12.273,"delta":0.592,"gamma":0.002,"optionHigh":133.83,"optionLow":133.83,"bid":143.2,"ask":143.8,"last":133.83,"theta":-1.853,"vega":7.674,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"call","volume":5,"oi":57,"ivRaw":12.107,"delta":0.576,"gamma":0.002,"optionHigh":111.63,"optionLow":111.63,"bid":136.3,"ask":136.8,"last":111.63,"theta":-1.844,"vega":7.739,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"call","volume":11,"oi":172,"ivRaw":11.948,"delta":0.561,"gamma":0.002,"optionHigh":117.5,"optionLow":110.4,"bid":129.5,"ask":130,"last":116.1,"theta":-1.834,"vega":7.793,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"call","volume":3,"oi":85,"ivRaw":11.782,"delta":0.544,"gamma":0.002,"optionHigh":121.5,"optionLow":109.95,"bid":122.8,"ask":123.3,"last":121.5,"theta":-1.819,"vega":7.836,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"call","volume":6,"oi":26,"ivRaw":11.608,"delta":0.527,"gamma":0.002,"optionHigh":108.12,"optionLow":106.53,"bid":116.3,"ask":116.8,"last":108.12,"theta":-1.8,"vega":7.866,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"call","volume":3,"oi":167,"ivRaw":11.526,"delta":0.519,"gamma":0.002,"optionHigh":101.14,"optionLow":92.6,"bid":113.1,"ask":113.6,"last":101.14,"theta":-1.79,"vega":7.876,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"call","volume":53,"oi":75,"ivRaw":11.442,"delta":0.51,"gamma":0.002,"optionHigh":101.53,"optionLow":98.58,"bid":109.9,"ask":110.4,"last":98.58,"theta":-1.779,"vega":7.882,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":85,"ivRaw":11.279,"delta":0.492,"gamma":0.002,"optionHigh":104,"optionLow":104,"bid":103.7,"ask":104.2,"last":104,"theta":-1.754,"vega":7.883,"contractSymbol":"SPXW  260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"call","volume":4,"oi":437,"ivRaw":11.097,"delta":0.474,"gamma":0.002,"optionHigh":96,"optionLow":86.76,"bid":97.7,"ask":98.2,"last":96,"theta":-1.723,"vega":7.867,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"call","volume":50,"oi":69,"ivRaw":13.346,"delta":0.465,"gamma":0.002,"optionHigh":90.72,"optionLow":90.72,"bid":91.8,"ask":92.3,"last":90.72,"theta":-2.075,"vega":7.854,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":33,"ivRaw":13.185,"delta":0.449,"gamma":0.002,"optionHigh":76.67,"optionLow":76.67,"bid":86.1,"ask":86.6,"last":76.67,"theta":-2.042,"vega":7.821,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"call","volume":100,"oi":388,"ivRaw":13.103,"delta":0.441,"gamma":0.002,"optionHigh":80.12,"optionLow":80.12,"bid":83.4,"ask":83.9,"last":80.12,"theta":-2.023,"vega":7.799,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":25,"type":"call","volume":49,"oi":67,"ivRaw":13.028,"delta":0.433,"gamma":0.002,"optionHigh":80.5,"optionLow":78.17,"bid":80.6,"ask":81.1,"last":79.75,"theta":-2.006,"vega":7.774,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":35,"ivRaw":12.875,"delta":0.417,"gamma":0.002,"optionHigh":68.13,"optionLow":68.13,"bid":75.3,"ask":75.8,"last":68.13,"theta":-1.967,"vega":7.714,"contractSymbol":"SPXW  260803C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":25,"type":"call","volume":31,"oi":348,"ivRaw":12.726,"delta":0.401,"gamma":0.002,"optionHigh":68.07,"optionLow":57,"bid":70.2,"ask":70.7,"last":68.07,"theta":-1.925,"vega":7.639,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-03","dte":25,"type":"call","volume":2,"oi":2,"ivRaw":12.584,"delta":0.384,"gamma":0.002,"optionHigh":57.44,"optionLow":57.44,"bid":65.3,"ask":65.8,"last":57.44,"theta":-1.882,"vega":7.55,"contractSymbol":"SPXW  260803C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-03","dte":25,"type":"call","volume":7,"oi":5,"ivRaw":12.442,"delta":0.367,"gamma":0.002,"optionHigh":58.63,"optionLow":46.58,"bid":60.6,"ask":61.1,"last":58.63,"theta":-1.835,"vega":7.446,"contractSymbol":"SPXW  260803C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":4,"ivRaw":12.675,"delta":0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.8,"ask":161.3,"last":130.2,"theta":-1.843,"vega":7.682,"contractSymbol":"SPXW  260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"call","volume":1,"oi":43,"ivRaw":12.511,"delta":0.604,"gamma":0.002,"optionHigh":142.4,"optionLow":142.4,"bid":153.6,"ask":154.1,"last":142.4,"theta":-1.839,"vega":7.762,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"call","volume":1,"oi":8,"ivRaw":12.437,"delta":0.597,"gamma":0.002,"optionHigh":138.6,"optionLow":138.6,"bid":150,"ask":150.6,"last":138.6,"theta":-1.837,"vega":7.799,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":34,"ivRaw":12.348,"delta":0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.5,"ask":147,"last":120.7,"theta":-1.833,"vega":7.834,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":9,"ivRaw":12.189,"delta":0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.1,"last":131.89,"theta":-1.825,"vega":7.897,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"call","volume":1,"oi":53,"ivRaw":12.025,"delta":0.56,"gamma":0.002,"optionHigh":122.05,"optionLow":122.05,"bid":132.8,"ask":133.3,"last":122.05,"theta":-1.813,"vega":7.95,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":14,"ivRaw":11.86,"delta":0.544,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.1,"ask":126.6,"last":109.18,"theta":-1.798,"vega":7.992,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":12,"ivRaw":11.695,"delta":0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.6,"ask":120.1,"last":84.32,"theta":-1.781,"vega":8.021,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":53,"ivRaw":11.608,"delta":0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.4,"ask":116.9,"last":78.18,"theta":-1.77,"vega":8.031,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":18,"ivRaw":11.538,"delta":0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":113.7,"last":78.88,"theta":-1.761,"vega":8.037,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":21,"ivRaw":11.36,"delta":0.493,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107,"ask":107.5,"last":83,"theta":-1.735,"vega":8.039,"contractSymbol":"SPXW  260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":88,"ivRaw":11.188,"delta":0.475,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.9,"ask":101.5,"last":95.03,"theta":-1.706,"vega":8.024,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":5,"ivRaw":13.488,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.6,"last":75.8,"theta":-2.059,"vega":8.012,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":5,"ivRaw":13.338,"delta":0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":89.9,"last":71.3,"theta":-2.029,"vega":7.98,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":203,"ivRaw":13.259,"delta":0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87.1,"last":74.64,"theta":-2.011,"vega":7.96,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":49,"ivRaw":13.174,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.9,"ask":84.4,"last":71.4,"theta":-1.993,"vega":7.936,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":13,"ivRaw":13.028,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.5,"ask":79,"last":68.6,"theta":-1.957,"vega":7.879,"contractSymbol":"SPXW  260804C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":92,"ivRaw":12.887,"delta":0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.4,"ask":73.9,"last":48.72,"theta":-1.918,"vega":7.808,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":4,"ivRaw":12.738,"delta":0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.5,"ask":68.9,"last":45.07,"theta":-1.876,"vega":7.723,"contractSymbol":"SPXW  260804C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.604,"delta":0.372,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63.7,"ask":64.2,"last":0,"theta":-1.832,"vega":7.624,"contractSymbol":"SPXW  260804C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":27,"type":"call","volume":7,"oi":2,"ivRaw":12.787,"delta":0.616,"gamma":0.001,"optionHigh":163.5,"optionLow":163.5,"bid":164.3,"ask":164.9,"last":163.5,"theta":-1.833,"vega":7.843,"contractSymbol":"SPXW  260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":12.627,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.2,"ask":157.7,"last":137.29,"theta":-1.829,"vega":7.921,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":6,"ivRaw":12.542,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.6,"ask":154.2,"last":120.5,"theta":-1.825,"vega":7.957,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":11,"ivRaw":12.467,"delta":0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":150.1,"ask":150.6,"last":115.15,"theta":-1.823,"vega":7.991,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":13,"ivRaw":12.302,"delta":0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.2,"ask":143.7,"last":128.7,"theta":-1.813,"vega":8.052,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":612,"ivRaw":12.145,"delta":0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.4,"ask":136.9,"last":107.88,"theta":-1.802,"vega":8.104,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":22,"ivRaw":11.983,"delta":0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.7,"ask":130.3,"last":95.7,"theta":-1.788,"vega":8.144,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":6,"ivRaw":11.819,"delta":0.527,"gamma":0.002,"optionHigh":122.53,"optionLow":122.53,"bid":123.2,"ask":123.7,"last":122.53,"theta":-1.77,"vega":8.173,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"call","volume":2,"oi":50,"ivRaw":11.74,"delta":0.519,"gamma":0.002,"optionHigh":120.78,"optionLow":119.37,"bid":120,"ask":120.5,"last":120.78,"theta":-1.761,"vega":8.183,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"call","volume":14,"oi":9,"ivRaw":11.665,"delta":0.511,"gamma":0.002,"optionHigh":116.1,"optionLow":116.1,"bid":116.8,"ask":117.4,"last":116.1,"theta":-1.752,"vega":8.189,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":78,"ivRaw":11.491,"delta":0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.6,"ask":111.1,"last":122.5,"theta":-1.726,"vega":8.191,"contractSymbol":"SPXW  260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":53,"ivRaw":11.323,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105.1,"last":82.36,"theta":-1.698,"vega":8.178,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":10,"ivRaw":13.673,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.7,"ask":99.2,"last":109.45,"theta":-2.053,"vega":8.167,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":458,"ivRaw":13.516,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.5,"last":65.95,"theta":-2.022,"vega":8.137,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"call","volume":167,"oi":37,"ivRaw":13.439,"delta":0.446,"gamma":0.001,"optionHigh":81.3,"optionLow":81.3,"bid":90.2,"ask":90.7,"last":81.3,"theta":-2.006,"vega":8.118,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":43,"ivRaw":13.364,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":87.9,"last":82.46,"theta":-1.989,"vega":8.096,"contractSymbol":"SPXW  260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":3,"ivRaw":13.217,"delta":0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.1,"ask":82.6,"last":63.8,"theta":-1.954,"vega":8.042,"contractSymbol":"SPXW  260805C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":27,"type":"call","volume":7,"oi":17,"ivRaw":13.078,"delta":0.408,"gamma":0.001,"optionHigh":76.35,"optionLow":76.35,"bid":76.9,"ask":77.4,"last":76.35,"theta":-1.918,"vega":7.975,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":66,"ivRaw":12.936,"delta":0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.9,"ask":72.4,"last":53.53,"theta":-1.878,"vega":7.894,"contractSymbol":"SPXW  260805C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.797,"delta":0.377,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.1,"ask":67.6,"last":0,"theta":-1.836,"vega":7.8,"contractSymbol":"SPXW  260805C07620000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.873,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.8,"ask":168.3,"last":0,"theta":-1.819,"vega":8,"contractSymbol":"SPXW  260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":12.717,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.6,"ask":161.2,"last":115.3,"theta":-1.815,"vega":8.076,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"call","volume":28,"oi":165,"ivRaw":12.646,"delta":0.593,"gamma":0.001,"optionHigh":154.95,"optionLow":149.09,"bid":157.1,"ask":157.6,"last":154.95,"theta":-1.813,"vega":8.111,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":3,"ivRaw":12.558,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.6,"ask":154.1,"last":124.3,"theta":-1.808,"vega":8.144,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.407,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.6,"ask":147.2,"last":0,"theta":-1.8,"vega":8.204,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"call","volume":31,"oi":39,"ivRaw":12.251,"delta":0.558,"gamma":0.002,"optionHigh":137.85,"optionLow":121.11,"bid":139.9,"ask":140.4,"last":137.85,"theta":-1.789,"vega":8.255,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"call","volume":3,"oi":5,"ivRaw":12.083,"delta":0.542,"gamma":0.002,"optionHigh":125.87,"optionLow":125.87,"bid":133.2,"ask":133.7,"last":125.87,"theta":-1.774,"vega":8.295,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"call","volume":5,"oi":66,"ivRaw":11.922,"delta":0.527,"gamma":0.002,"optionHigh":122.82,"optionLow":104.4,"bid":126.7,"ask":127.2,"last":122.82,"theta":-1.757,"vega":8.323,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":10,"ivRaw":11.844,"delta":0.519,"gamma":0.002,"optionHigh":101.15,"optionLow":101.15,"bid":123.5,"ask":124,"last":101.15,"theta":-1.747,"vega":8.333,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"call","volume":6,"oi":5,"ivRaw":11.764,"delta":0.511,"gamma":0.002,"optionHigh":121.03,"optionLow":113.42,"bid":120.3,"ask":120.8,"last":121.03,"theta":-1.738,"vega":8.339,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"call","volume":3,"oi":27,"ivRaw":11.593,"delta":0.494,"gamma":0.002,"optionHigh":114.63,"optionLow":114.5,"bid":114.1,"ask":114.6,"last":114.5,"theta":-1.713,"vega":8.341,"contractSymbol":"SPXW  260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"call","volume":7,"oi":13,"ivRaw":11.436,"delta":0.477,"gamma":0.002,"optionHigh":108.78,"optionLow":96.96,"bid":108,"ask":108.6,"last":108.76,"theta":-1.687,"vega":8.329,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"call","volume":3,"oi":0,"ivRaw":13.828,"delta":0.47,"gamma":0.001,"optionHigh":102.66,"optionLow":102.58,"bid":102.1,"ask":102.7,"last":102.58,"theta":-2.042,"vega":8.319,"contractSymbol":"SPXW  260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.681,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":96.9,"last":0,"theta":-2.014,"vega":8.291,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":14,"ivRaw":13.601,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94.1,"last":65.2,"theta":-1.998,"vega":8.273,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":2,"ivRaw":13.529,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":91.3,"last":0,"theta":-1.982,"vega":8.251,"contractSymbol":"SPXW  260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":43,"ivRaw":13.381,"delta":0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":86,"last":63.56,"theta":-1.948,"vega":8.2,"contractSymbol":"SPXW  260806C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":28,"type":"call","volume":3,"oi":34,"ivRaw":13.239,"delta":0.411,"gamma":0.001,"optionHigh":78.02,"optionLow":71.19,"bid":80.2,"ask":80.7,"last":78.02,"theta":-1.913,"vega":8.136,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":3,"ivRaw":13.106,"delta":0.396,"gamma":0.001,"optionHigh":73,"optionLow":72.1,"bid":75.2,"ask":75.7,"last":73,"theta":-1.876,"vega":8.06,"contractSymbol":"SPXW  260806C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":28,"type":"call","volume":160,"oi":62,"ivRaw":12.903,"delta":0.374,"gamma":0.001,"optionHigh":60.8,"optionLow":53.01,"bid":68,"ask":68.5,"last":60.8,"theta":-1.815,"vega":7.921,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":2,"ivRaw":12.677,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.2,"ask":155.7,"last":123.65,"theta":-1.836,"vega":8.319,"contractSymbol":"SPXW  260807C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":75,"ivRaw":12.594,"delta":0.573,"gamma":0.001,"optionHigh":147.52,"optionLow":129.78,"bid":151.8,"ask":152.3,"last":147.52,"theta":-1.831,"vega":8.348,"contractSymbol":"SPXW  260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":30,"ivRaw":12.52,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.3,"ask":148.9,"last":118.4,"theta":-1.826,"vega":8.374,"contractSymbol":"SPXW  260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"call","volume":66,"oi":462,"ivRaw":12.442,"delta":0.559,"gamma":0.001,"optionHigh":137.3,"optionLow":124,"bid":145,"ask":145.4,"last":137,"theta":-1.819,"vega":8.398,"contractSymbol":"SPXW  260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"call","volume":1,"oi":21,"ivRaw":12.36,"delta":0.552,"gamma":0.002,"optionHigh":125.35,"optionLow":125.35,"bid":141.6,"ask":142.1,"last":125.35,"theta":-1.812,"vega":8.42,"contractSymbol":"SPXW  260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"call","volume":4,"oi":71,"ivRaw":12.285,"delta":0.544,"gamma":0.002,"optionHigh":130.6,"optionLow":123.02,"bid":138.3,"ask":138.8,"last":130.6,"theta":-1.805,"vega":8.439,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"call","volume":10,"oi":9,"ivRaw":12.206,"delta":0.537,"gamma":0.002,"optionHigh":113.7,"optionLow":113.7,"bid":135,"ask":135.5,"last":113.7,"theta":-1.797,"vega":8.455,"contractSymbol":"SPXW  260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"call","volume":47,"oi":136,"ivRaw":12.122,"delta":0.529,"gamma":0.002,"optionHigh":127.53,"optionLow":111.85,"bid":131.8,"ask":132.3,"last":127.53,"theta":-1.787,"vega":8.468,"contractSymbol":"SPXW  260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"call","volume":37,"oi":81,"ivRaw":12.047,"delta":0.522,"gamma":0.002,"optionHigh":114.43,"optionLow":107.57,"bid":128.5,"ask":129,"last":114.43,"theta":-1.778,"vega":8.478,"contractSymbol":"SPXW  260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"call","volume":23,"oi":149,"ivRaw":11.97,"delta":0.514,"gamma":0.002,"optionHigh":125.56,"optionLow":113.62,"bid":125.4,"ask":125.9,"last":125.56,"theta":-1.769,"vega":8.486,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"call","volume":12,"oi":22,"ivRaw":11.885,"delta":0.506,"gamma":0.002,"optionHigh":120.5,"optionLow":113.4,"bid":122.2,"ask":122.7,"last":120.5,"theta":-1.757,"vega":8.49,"contractSymbol":"SPXW  260807C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":225,"ivRaw":11.807,"delta":0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.1,"ask":119.6,"last":96.74,"theta":-1.745,"vega":8.491,"contractSymbol":"SPXW  260807C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":13,"ivRaw":11.723,"delta":0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.1,"ask":116.6,"last":87.74,"theta":-1.732,"vega":8.488,"contractSymbol":"SPXW  260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":29,"type":"call","volume":20,"oi":595,"ivRaw":11.642,"delta":0.482,"gamma":0.002,"optionHigh":109.86,"optionLow":100.93,"bid":113,"ask":113.5,"last":109.86,"theta":-1.719,"vega":8.482,"contractSymbol":"SPXW  260807C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":1,"ivRaw":11.562,"delta":0.473,"gamma":0.002,"optionHigh":107.2,"optionLow":106.8,"bid":110,"ask":110.5,"last":106.8,"theta":-1.705,"vega":8.472,"contractSymbol":"SPXW  260807C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":45,"ivRaw":14.08,"delta":0.474,"gamma":0.001,"optionHigh":104.05,"optionLow":104.05,"bid":107.1,"ask":107.6,"last":104.05,"theta":-2.074,"vega":8.473,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":9,"ivRaw":14.006,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.2,"ask":104.7,"last":80.07,"theta":-2.06,"vega":8.462,"contractSymbol":"SPXW  260807C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":29,"type":"call","volume":30,"oi":87,"ivRaw":13.928,"delta":0.46,"gamma":0.001,"optionHigh":82.02,"optionLow":82.02,"bid":101.3,"ask":101.8,"last":82.02,"theta":-2.045,"vega":8.449,"contractSymbol":"SPXW  260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":29,"type":"call","volume":21,"oi":242,"ivRaw":13.852,"delta":0.453,"gamma":0.001,"optionHigh":94.41,"optionLow":81.41,"bid":98.5,"ask":98.9,"last":94.41,"theta":-2.03,"vega":8.433,"contractSymbol":"SPXW  260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":43,"ivRaw":13.783,"delta":0.446,"gamma":0.001,"optionHigh":96.14,"optionLow":88.67,"bid":95.7,"ask":96.2,"last":96.14,"theta":-2.015,"vega":8.414,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":32,"type":"call","volume":2,"oi":3,"ivRaw":12.731,"delta":0.608,"gamma":0.001,"optionHigh":159.5,"optionLow":150,"bid":176.3,"ask":176.8,"last":159.5,"theta":-1.683,"vega":8.585,"contractSymbol":"SPXW  260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"call","volume":2,"oi":6,"ivRaw":12.581,"delta":0.595,"gamma":0.001,"optionHigh":167.5,"optionLow":158,"bid":169.1,"ask":169.7,"last":167.5,"theta":-1.678,"vega":8.659,"contractSymbol":"SPXW  260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"call","volume":5,"oi":68,"ivRaw":12.505,"delta":0.589,"gamma":0.001,"optionHigh":153.48,"optionLow":153.48,"bid":165.6,"ask":166.2,"last":153.48,"theta":-1.675,"vega":8.693,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"call","volume":6,"oi":12,"ivRaw":12.431,"delta":0.582,"gamma":0.001,"optionHigh":143.6,"optionLow":136.4,"bid":162.1,"ask":162.7,"last":143.6,"theta":-1.671,"vega":8.725,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"call","volume":2,"oi":3,"ivRaw":12.279,"delta":0.569,"gamma":0.001,"optionHigh":139.95,"optionLow":133.23,"bid":155.2,"ask":155.8,"last":139.95,"theta":-1.662,"vega":8.782,"contractSymbol":"SPXW  260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"call","volume":21,"oi":626,"ivRaw":12.123,"delta":0.555,"gamma":0.001,"optionHigh":140.24,"optionLow":129.4,"bid":148.4,"ask":149,"last":136.22,"theta":-1.651,"vega":8.831,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"call","volume":3,"oi":25,"ivRaw":11.974,"delta":0.54,"gamma":0.001,"optionHigh":135.1,"optionLow":126.42,"bid":141.8,"ask":142.4,"last":135.1,"theta":-1.638,"vega":8.869,"contractSymbol":"SPXW  260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"call","volume":11,"oi":67,"ivRaw":11.82,"delta":0.525,"gamma":0.002,"optionHigh":126.82,"optionLow":120.68,"bid":135.3,"ask":135.8,"last":126.82,"theta":-1.623,"vega":8.896,"contractSymbol":"SPXW  260810C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"call","volume":17,"oi":50,"ivRaw":11.74,"delta":0.518,"gamma":0.002,"optionHigh":118.08,"optionLow":118.08,"bid":132.1,"ask":132.6,"last":118.08,"theta":-1.614,"vega":8.905,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"call","volume":3,"oi":20,"ivRaw":11.671,"delta":0.51,"gamma":0.002,"optionHigh":130,"optionLow":124.38,"bid":128.9,"ask":129.5,"last":130,"theta":-1.606,"vega":8.912,"contractSymbol":"SPXW  260810C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":3,"ivRaw":11.509,"delta":0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.7,"ask":123.2,"last":100.24,"theta":-1.584,"vega":8.914,"contractSymbol":"SPXW  260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"call","volume":16,"oi":166,"ivRaw":11.351,"delta":0.479,"gamma":0.002,"optionHigh":115.4,"optionLow":104.53,"bid":116.6,"ask":117.1,"last":115.4,"theta":-1.56,"vega":8.902,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"call","volume":1,"oi":0,"ivRaw":13.917,"delta":0.473,"gamma":0.001,"optionHigh":96.94,"optionLow":96.94,"bid":110.6,"ask":111.2,"last":96.94,"theta":-1.917,"vega":8.894,"contractSymbol":"SPXW  260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":2,"ivRaw":13.776,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.4,"last":67.82,"theta":-1.892,"vega":8.869,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"call","volume":45,"oi":253,"ivRaw":13.703,"delta":0.453,"gamma":0.001,"optionHigh":98.01,"optionLow":82.92,"bid":102,"ask":102.5,"last":98.01,"theta":-1.879,"vega":8.852,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":30,"ivRaw":13.631,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.2,"ask":99.8,"last":76.37,"theta":-1.865,"vega":8.833,"contractSymbol":"SPXW  260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":13.492,"delta":0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.3,"last":71.94,"theta":-1.836,"vega":8.786,"contractSymbol":"SPXW  260810C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":32,"type":"call","volume":26,"oi":124,"ivRaw":13.355,"delta":0.418,"gamma":0.001,"optionHigh":86.16,"optionLow":71.5,"bid":88.4,"ask":89,"last":86.16,"theta":-1.806,"vega":8.727,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-10","dte":32,"type":"call","volume":1,"oi":143,"ivRaw":13.218,"delta":0.404,"gamma":0.001,"optionHigh":68.25,"optionLow":68.25,"bid":83.3,"ask":83.9,"last":68.25,"theta":-1.773,"vega":8.657,"contractSymbol":"SPXW  260810C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":32,"type":"call","volume":4,"oi":83,"ivRaw":13.027,"delta":0.383,"gamma":0.001,"optionHigh":70.77,"optionLow":67.53,"bid":76,"ask":76.5,"last":70.77,"theta":-1.722,"vega":8.53,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.797,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.3,"ask":179.9,"last":0,"theta":-1.667,"vega":8.73,"contractSymbol":"SPXW  260811C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"call","volume":80,"oi":0,"ivRaw":12.653,"delta":0.593,"gamma":0.001,"optionHigh":156.81,"optionLow":156.78,"bid":172.2,"ask":172.7,"last":156.78,"theta":-1.662,"vega":8.802,"contractSymbol":"SPXW  260811C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.571,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.6,"ask":169.2,"last":145.4,"theta":-1.658,"vega":8.835,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":25,"ivRaw":12.497,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.2,"ask":165.7,"last":135,"theta":-1.654,"vega":8.866,"contractSymbol":"SPXW  260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":10,"ivRaw":12.351,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.3,"ask":158.8,"last":128.7,"theta":-1.646,"vega":8.923,"contractSymbol":"SPXW  260811C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"call","volume":10,"oi":19,"ivRaw":12.195,"delta":0.554,"gamma":0.001,"optionHigh":136.71,"optionLow":136.71,"bid":151.5,"ask":152.1,"last":136.71,"theta":-1.634,"vega":8.97,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":10,"ivRaw":12.047,"delta":0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.8,"ask":145.4,"last":116.75,"theta":-1.622,"vega":9.007,"contractSymbol":"SPXW  260811C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.89,"delta":0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.3,"ask":138.9,"last":0,"theta":-1.606,"vega":9.034,"contractSymbol":"SPXW  260811C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"call","volume":5,"oi":21,"ivRaw":11.819,"delta":0.518,"gamma":0.001,"optionHigh":132.3,"optionLow":132.3,"bid":135.1,"ask":135.7,"last":132.3,"theta":-1.599,"vega":9.043,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":11.742,"delta":0.51,"gamma":0.001,"optionHigh":108.85,"optionLow":108.85,"bid":131.9,"ask":132.5,"last":108.85,"theta":-1.59,"vega":9.049,"contractSymbol":"SPXW  260811C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.588,"delta":0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.7,"ask":126.3,"last":0,"theta":-1.569,"vega":9.051,"contractSymbol":"SPXW  260811C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":591,"ivRaw":11.433,"delta":0.479,"gamma":0.002,"optionHigh":115.4,"optionLow":115.4,"bid":119.6,"ask":120.2,"last":115.4,"theta":-1.547,"vega":9.04,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":14.053,"delta":0.474,"gamma":0.001,"optionHigh":93.31,"optionLow":93.31,"bid":113.7,"ask":114.2,"last":93.31,"theta":-1.905,"vega":9.032,"contractSymbol":"SPXW  260811C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.905,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.9,"ask":108.4,"last":0,"theta":-1.88,"vega":9.008,"contractSymbol":"SPXW  260811C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":13.839,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.6,"last":113.71,"theta":-1.868,"vega":8.992,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":154,"ivRaw":13.495,"delta":0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92,"last":61.94,"theta":-1.798,"vega":8.873,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":4,"ivRaw":13.173,"delta":0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.9,"ask":79.4,"last":59.9,"theta":-1.718,"vega":8.683,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":33,"type":"call","volume":2,"oi":60,"ivRaw":12.865,"delta":0.352,"gamma":0.001,"optionHigh":64.8,"optionLow":61.6,"bid":67.4,"ask":68,"last":64.8,"theta":-1.627,"vega":8.418,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":33,"type":"call","volume":2,"oi":11,"ivRaw":12.588,"delta":0.317,"gamma":0.001,"optionHigh":46.01,"optionLow":46.01,"bid":57.1,"ask":57.6,"last":46.01,"theta":-1.528,"vega":8.082,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":11,"ivRaw":12.317,"delta":0.282,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":47.9,"ask":48.3,"last":45.75,"theta":-1.418,"vega":7.672,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.937,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.9,"ask":183.5,"last":0,"theta":-1.665,"vega":8.874,"contractSymbol":"SPXW  260812C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.795,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.8,"ask":176.4,"last":0,"theta":-1.66,"vega":8.944,"contractSymbol":"SPXW  260812C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":8,"ivRaw":12.719,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.3,"ask":172.9,"last":143.55,"theta":-1.656,"vega":8.976,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.645,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.9,"ask":169.4,"last":0,"theta":-1.653,"vega":9.006,"contractSymbol":"SPXW  260812C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.493,"delta":0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162,"ask":162.6,"last":0,"theta":-1.643,"vega":9.061,"contractSymbol":"SPXW  260812C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"call","volume":1,"oi":105,"ivRaw":12.344,"delta":0.553,"gamma":0.001,"optionHigh":156,"optionLow":156,"bid":155.2,"ask":155.8,"last":156,"theta":-1.632,"vega":9.107,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.192,"delta":0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.6,"ask":149.2,"last":0,"theta":-1.619,"vega":9.143,"contractSymbol":"SPXW  260812C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.047,"delta":0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.1,"ask":142.7,"last":0,"theta":-1.605,"vega":9.17,"contractSymbol":"SPXW  260812C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":6,"ivRaw":11.971,"delta":0.518,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.9,"ask":139.4,"last":132.9,"theta":-1.597,"vega":9.178,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.901,"delta":0.511,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.7,"ask":136.3,"last":0,"theta":-1.589,"vega":9.184,"contractSymbol":"SPXW  260812C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.744,"delta":0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.5,"ask":130,"last":0,"theta":-1.569,"vega":9.187,"contractSymbol":"SPXW  260812C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":11,"ivRaw":11.591,"delta":0.481,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.4,"ask":123.9,"last":118.19,"theta":-1.547,"vega":9.177,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.035,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.3,"last":0,"theta":-1.869,"vega":9.132,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":10,"ivRaw":13.696,"delta":0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.7,"last":99.6,"theta":-1.802,"vega":9.019,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":13.382,"delta":0.39,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.5,"ask":83,"last":62.61,"theta":-1.726,"vega":8.838,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":103,"ivRaw":13.079,"delta":0.356,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.9,"ask":71.4,"last":53,"theta":-1.639,"vega":8.587,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":34,"type":"call","volume":1,"oi":53,"ivRaw":12.799,"delta":0.323,"gamma":0.001,"optionHigh":55.68,"optionLow":55.68,"bid":60.4,"ask":60.9,"last":55.68,"theta":-1.543,"vega":8.266,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":34,"type":"call","volume":14,"oi":60,"ivRaw":12.533,"delta":0.289,"gamma":0.001,"optionHigh":46.83,"optionLow":45,"bid":51,"ask":51.5,"last":46.83,"theta":-1.439,"vega":7.875,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":34,"type":"call","volume":14,"oi":109,"ivRaw":12.293,"delta":0.257,"gamma":0.001,"optionHigh":41.4,"optionLow":38.45,"bid":42.7,"ask":43.1,"last":41.4,"theta":-1.33,"vega":7.422,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":109,"ivRaw":12.076,"delta":0.226,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":35.4,"ask":35.8,"last":26,"theta":-1.217,"vega":6.919,"contractSymbol":"SPXW  260812C07750000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":15.261,"delta":0.753,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":308.7,"ask":314.5,"last":267.65,"theta":-1.571,"vega":7.37,"contractSymbol":"SPXW  260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"call","volume":3,"oi":0,"ivRaw":14.917,"delta":0.734,"gamma":0.001,"optionHigh":278.07,"optionLow":278.07,"bid":288,"ask":293.4,"last":278.07,"theta":-1.599,"vega":7.662,"contractSymbol":"SPXW  260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.568,"delta":0.714,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":267.7,"ask":273.3,"last":0,"theta":-1.622,"vega":7.948,"contractSymbol":"SPXW  260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"call","volume":3,"oi":1,"ivRaw":14.22,"delta":0.691,"gamma":0.001,"optionHigh":238.57,"optionLow":238.57,"bid":247.8,"ask":253.2,"last":238.57,"theta":-1.64,"vega":8.225,"contractSymbol":"SPXW  260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.861,"delta":0.667,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.5,"ask":231,"last":0,"theta":-1.652,"vega":8.485,"contractSymbol":"SPXW  260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.51,"delta":0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.5,"ask":212.1,"last":0,"theta":-1.658,"vega":8.726,"contractSymbol":"SPXW  260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":11,"ivRaw":13.145,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.1,"ask":193.7,"last":162.56,"theta":-1.653,"vega":8.938,"contractSymbol":"SPXW  260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"call","volume":1,"oi":7,"ivRaw":12.78,"delta":0.584,"gamma":0.001,"optionHigh":162.1,"optionLow":162.1,"bid":175.3,"ask":175.9,"last":162.1,"theta":-1.641,"vega":9.113,"contractSymbol":"SPXW  260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":28,"ivRaw":12.407,"delta":0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.2,"ask":158.8,"last":124.02,"theta":-1.616,"vega":9.242,"contractSymbol":"SPXW  260813C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"call","volume":1,"oi":5,"ivRaw":12.037,"delta":0.518,"gamma":0.001,"optionHigh":131.5,"optionLow":131.5,"bid":141.8,"ask":142.4,"last":131.5,"theta":-1.582,"vega":9.312,"contractSymbol":"SPXW  260813C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":11.657,"delta":0.481,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.3,"ask":126.9,"last":0,"theta":-1.532,"vega":9.311,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":14.151,"delta":0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.6,"ask":112.2,"last":83.17,"theta":-1.857,"vega":9.268,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.815,"delta":0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.5,"last":0,"theta":-1.792,"vega":9.159,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.495,"delta":0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":85.8,"last":0,"theta":-1.718,"vega":8.984,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.193,"delta":0.36,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.5,"ask":74.1,"last":0,"theta":-1.634,"vega":8.741,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":12.916,"delta":0.327,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":62.9,"ask":63.4,"last":55.9,"theta":-1.542,"vega":8.429,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":30,"ivRaw":12.65,"delta":0.294,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.3,"ask":53.8,"last":46.6,"theta":-1.442,"vega":8.049,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":47,"ivRaw":12.404,"delta":0.262,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":44.8,"ask":45.3,"last":26.5,"theta":-1.336,"vega":7.607,"contractSymbol":"SPXW  260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":72,"ivRaw":12.182,"delta":0.231,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":37.3,"ask":37.8,"last":26.4,"theta":-1.226,"vega":7.113,"contractSymbol":"SPXW  260813C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-13","dte":35,"type":"call","volume":2,"oi":26,"ivRaw":11.968,"delta":0.202,"gamma":0.001,"optionHigh":29.1,"optionLow":26.38,"bid":30.8,"ask":31.2,"last":29.1,"theta":-1.112,"vega":6.572,"contractSymbol":"SPXW  260813C07775000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":22,"ivRaw":13.053,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.2,"ask":189.8,"last":149.27,"theta":-1.643,"vega":9.146,"contractSymbol":"SPXW  260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"call","volume":6,"oi":22,"ivRaw":12.912,"delta":0.589,"gamma":0.001,"optionHigh":177.4,"optionLow":177.4,"bid":182.1,"ask":182.7,"last":177.4,"theta":-1.638,"vega":9.214,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":36,"ivRaw":12.837,"delta":0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.6,"ask":179.1,"last":142.28,"theta":-1.634,"vega":9.246,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"call","volume":1,"oi":113,"ivRaw":12.769,"delta":0.577,"gamma":0.001,"optionHigh":175.53,"optionLow":175.53,"bid":175.1,"ask":175.7,"last":175.53,"theta":-1.631,"vega":9.275,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"call","volume":7,"oi":15,"ivRaw":12.619,"delta":0.565,"gamma":0.001,"optionHigh":164.29,"optionLow":148.32,"bid":168.3,"ask":168.8,"last":164.29,"theta":-1.622,"vega":9.328,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"call","volume":22,"oi":256,"ivRaw":12.467,"delta":0.552,"gamma":0.001,"optionHigh":162.04,"optionLow":141.97,"bid":161.5,"ask":162,"last":161.88,"theta":-1.61,"vega":9.373,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"call","volume":5,"oi":132,"ivRaw":12.323,"delta":0.539,"gamma":0.001,"optionHigh":149.92,"optionLow":140.3,"bid":154.9,"ask":155.4,"last":149.92,"theta":-1.598,"vega":9.409,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"call","volume":5,"oi":326,"ivRaw":12.176,"delta":0.525,"gamma":0.001,"optionHigh":143.83,"optionLow":133.43,"bid":148.3,"ask":148.9,"last":143.83,"theta":-1.584,"vega":9.434,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"call","volume":11,"oi":75,"ivRaw":12.108,"delta":0.518,"gamma":0.001,"optionHigh":144.08,"optionLow":142.1,"bid":145.1,"ask":145.6,"last":144.08,"theta":-1.577,"vega":9.443,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"call","volume":15,"oi":17,"ivRaw":12.029,"delta":0.511,"gamma":0.001,"optionHigh":137.16,"optionLow":126.97,"bid":142,"ask":142.5,"last":137.16,"theta":-1.568,"vega":9.45,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":521,"ivRaw":11.88,"delta":0.497,"gamma":0.001,"optionHigh":130.86,"optionLow":130.86,"bid":135.7,"ask":136.2,"last":130.86,"theta":-1.549,"vega":9.453,"contractSymbol":"SPXW  260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"call","volume":13,"oi":1087,"ivRaw":11.73,"delta":0.483,"gamma":0.001,"optionHigh":125.42,"optionLow":116,"bid":129.6,"ask":130.1,"last":125.29,"theta":-1.528,"vega":9.445,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"call","volume":4,"oi":51,"ivRaw":11.583,"delta":0.468,"gamma":0.001,"optionHigh":116.67,"optionLow":109.39,"bid":123.6,"ask":124.1,"last":109.39,"theta":-1.505,"vega":9.423,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":26,"ivRaw":14.335,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.7,"ask":118.3,"last":91.15,"theta":-1.866,"vega":9.418,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":41,"ivRaw":14.268,"delta":0.459,"gamma":0.001,"optionHigh":103,"optionLow":95,"bid":114.9,"ask":115.3,"last":103,"theta":-1.854,"vega":9.404,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":16,"ivRaw":14.198,"delta":0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112,"ask":112.6,"last":87.35,"theta":-1.842,"vega":9.388,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":8,"ivRaw":14.069,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107,"last":95,"theta":-1.818,"vega":9.349,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":36,"type":"call","volume":8,"oi":609,"ivRaw":13.932,"delta":0.428,"gamma":0.001,"optionHigh":102,"optionLow":88.27,"bid":101.1,"ask":101.6,"last":102,"theta":-1.791,"vega":9.3,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":16,"ivRaw":13.801,"delta":0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.9,"ask":96.4,"last":90.97,"theta":-1.763,"vega":9.241,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":19,"ivRaw":13.679,"delta":0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":91.3,"last":69.68,"theta":-1.734,"vega":9.171,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.962,"delta":0.745,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":306.5,"ask":326.5,"last":0,"theta":-1.461,"vega":7.908,"contractSymbol":"SPXW  260817C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.627,"delta":0.726,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":285.9,"ask":306.4,"last":0,"theta":-1.484,"vega":8.2,"contractSymbol":"SPXW  260817C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.294,"delta":0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":265.6,"ask":286,"last":0,"theta":-1.504,"vega":8.486,"contractSymbol":"SPXW  260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.951,"delta":0.685,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":245.9,"ask":266.4,"last":0,"theta":-1.518,"vega":8.76,"contractSymbol":"SPXW  260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.61,"delta":0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":236.8,"ask":237.4,"last":0,"theta":-1.527,"vega":9.02,"contractSymbol":"SPXW  260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.256,"delta":0.636,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":217.9,"ask":218.5,"last":0,"theta":-1.529,"vega":9.257,"contractSymbol":"SPXW  260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.903,"delta":0.609,"gamma":0.001,"optionHigh":188.9,"optionLow":188.9,"bid":199.5,"ask":200.1,"last":188.9,"theta":-1.524,"vega":9.465,"contractSymbol":"SPXW  260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.549,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.8,"ask":182.4,"last":0,"theta":-1.511,"vega":9.637,"contractSymbol":"SPXW  260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"call","volume":10,"oi":0,"ivRaw":12.19,"delta":0.549,"gamma":0.001,"optionHigh":155.19,"optionLow":149,"bid":164.7,"ask":165.3,"last":155.02,"theta":-1.488,"vega":9.761,"contractSymbol":"SPXW  260817C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"call","volume":10,"oi":0,"ivRaw":11.828,"delta":0.516,"gamma":0.001,"optionHigh":147.33,"optionLow":147.33,"bid":148.3,"ask":148.9,"last":147.33,"theta":-1.456,"vega":9.828,"contractSymbol":"SPXW  260817C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"call","volume":6,"oi":0,"ivRaw":11.468,"delta":0.481,"gamma":0.001,"optionHigh":123.72,"optionLow":120.2,"bid":132.8,"ask":133.4,"last":122.62,"theta":-1.412,"vega":9.824,"contractSymbol":"SPXW  260817C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":14.131,"delta":0.459,"gamma":0.001,"optionHigh":111.34,"optionLow":111.33,"bid":118.1,"ask":118.7,"last":111.34,"theta":-1.743,"vega":9.784,"contractSymbol":"SPXW  260817C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"call","volume":10,"oi":0,"ivRaw":13.802,"delta":0.429,"gamma":0.001,"optionHigh":103.2,"optionLow":95.65,"bid":104.3,"ask":104.9,"last":103.2,"theta":-1.685,"vega":9.679,"contractSymbol":"SPXW  260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.497,"delta":0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92,"last":0,"theta":-1.62,"vega":9.512,"contractSymbol":"SPXW  260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"call","volume":4,"oi":0,"ivRaw":13.209,"delta":0.366,"gamma":0.001,"optionHigh":72.2,"optionLow":69.69,"bid":79.6,"ask":80.1,"last":72.14,"theta":-1.547,"vega":9.28,"contractSymbol":"SPXW  260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"call","volume":21,"oi":0,"ivRaw":12.939,"delta":0.335,"gamma":0.001,"optionHigh":63.92,"optionLow":58.74,"bid":68.7,"ask":69.3,"last":62.25,"theta":-1.467,"vega":8.982,"contractSymbol":"SPXW  260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"call","volume":8,"oi":0,"ivRaw":12.684,"delta":0.304,"gamma":0.001,"optionHigh":58.5,"optionLow":54.3,"bid":58.9,"ask":59.4,"last":58.5,"theta":-1.381,"vega":8.62,"contractSymbol":"SPXW  260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"call","volume":16,"oi":0,"ivRaw":12.448,"delta":0.273,"gamma":0.001,"optionHigh":48.45,"optionLow":40.85,"bid":50.1,"ask":50.6,"last":48.45,"theta":-1.288,"vega":8.196,"contractSymbol":"SPXW  260817C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-17","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":12.232,"delta":0.243,"gamma":0.001,"optionHigh":40.85,"optionLow":40.85,"bid":42.3,"ask":42.8,"last":40.85,"theta":-1.192,"vega":7.72,"contractSymbol":"SPXW  260817C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-17","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.034,"delta":0.215,"gamma":0.001,"optionHigh":31.37,"optionLow":31.37,"bid":35.4,"ask":35.9,"last":31.37,"theta":-1.093,"vega":7.2,"contractSymbol":"SPXW  260817C07775000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":112,"ivRaw":12.604,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.4,"ask":186.4,"last":163.9,"theta":-1.468,"vega":10.154,"contractSymbol":"SPX   260821C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":43,"type":"call","volume":2,"oi":268,"ivRaw":12.538,"delta":0.559,"gamma":0.001,"optionHigh":177.85,"optionLow":177.85,"bid":182,"ask":183,"last":177.85,"theta":-1.464,"vega":10.178,"contractSymbol":"SPX   260821C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"call","volume":2,"oi":152,"ivRaw":12.474,"delta":0.553,"gamma":0.001,"optionHigh":176.6,"optionLow":171,"bid":178.6,"ask":179.6,"last":176.6,"theta":-1.46,"vega":10.2,"contractSymbol":"SPX   260821C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"call","volume":257,"oi":35549,"ivRaw":12.397,"delta":0.547,"gamma":0.001,"optionHigh":174.98,"optionLow":155.01,"bid":175.3,"ask":176.3,"last":174.98,"theta":-1.454,"vega":10.219,"contractSymbol":"SPX   260821C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"call","volume":9,"oi":145,"ivRaw":12.323,"delta":0.541,"gamma":0.001,"optionHigh":171.4,"optionLow":171.3,"bid":172,"ask":172.9,"last":171.4,"theta":-1.448,"vega":10.237,"contractSymbol":"SPX   260821C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"call","volume":15,"oi":392,"ivRaw":12.255,"delta":0.535,"gamma":0.001,"optionHigh":168.43,"optionLow":151.78,"bid":168.6,"ask":169.6,"last":168.43,"theta":-1.443,"vega":10.252,"contractSymbol":"SPX   260821C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"call","volume":6,"oi":174,"ivRaw":12.184,"delta":0.529,"gamma":0.001,"optionHigh":158.2,"optionLow":146.9,"bid":165.4,"ask":166.3,"last":158.2,"theta":-1.437,"vega":10.265,"contractSymbol":"SPX   260821C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"call","volume":13,"oi":1016,"ivRaw":12.111,"delta":0.523,"gamma":0.001,"optionHigh":158.5,"optionLow":145.63,"bid":162.1,"ask":163.1,"last":157.52,"theta":-1.43,"vega":10.276,"contractSymbol":"SPX   260821C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"call","volume":25,"oi":1459,"ivRaw":12.052,"delta":0.516,"gamma":0.001,"optionHigh":156.6,"optionLow":141.5,"bid":158.9,"ask":159.8,"last":156.6,"theta":-1.425,"vega":10.284,"contractSymbol":"SPX   260821C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"call","volume":34,"oi":134,"ivRaw":11.978,"delta":0.51,"gamma":0.001,"optionHigh":155.6,"optionLow":140.2,"bid":155.7,"ask":156.7,"last":155.6,"theta":-1.417,"vega":10.289,"contractSymbol":"SPX   260821C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"call","volume":11,"oi":135,"ivRaw":11.91,"delta":0.503,"gamma":0.001,"optionHigh":149.36,"optionLow":142.11,"bid":152.6,"ask":153.5,"last":149.36,"theta":-1.409,"vega":10.292,"contractSymbol":"SPX   260821C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"call","volume":27,"oi":230,"ivRaw":11.829,"delta":0.497,"gamma":0.001,"optionHigh":146.28,"optionLow":134.11,"bid":149.4,"ask":150.4,"last":146.28,"theta":-1.4,"vega":10.292,"contractSymbol":"SPX   260821C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":305,"ivRaw":11.757,"delta":0.49,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.3,"ask":147.3,"last":140.31,"theta":-1.391,"vega":10.29,"contractSymbol":"SPX   260821C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":43,"type":"call","volume":1309,"oi":12416,"ivRaw":11.685,"delta":0.483,"gamma":0.001,"optionHigh":140.7,"optionLow":125.21,"bid":143.3,"ask":144.2,"last":140.13,"theta":-1.382,"vega":10.284,"contractSymbol":"SPX   260821C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":150,"ivRaw":11.619,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.2,"ask":141.2,"last":111.84,"theta":-1.373,"vega":10.275,"contractSymbol":"SPX   260821C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":426,"ivRaw":11.54,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":138.2,"last":99.11,"theta":-1.362,"vega":10.263,"contractSymbol":"SPX   260821C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":157,"ivRaw":14.632,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.3,"ask":135.2,"last":108.7,"theta":-1.736,"vega":10.272,"contractSymbol":"SPX   260821C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":271,"ivRaw":14.565,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.3,"ask":132.3,"last":108,"theta":-1.726,"vega":10.262,"contractSymbol":"SPX   260821C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-21","dte":43,"type":"call","volume":27,"oi":2105,"ivRaw":14.501,"delta":0.463,"gamma":0.001,"optionHigh":127.58,"optionLow":127.28,"bid":128.4,"ask":129.4,"last":127.28,"theta":-1.717,"vega":10.25,"contractSymbol":"SPX   260821C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-21","dte":43,"type":"call","volume":2,"oi":261,"ivRaw":14.438,"delta":0.458,"gamma":0.001,"optionHigh":112.1,"optionLow":111.4,"bid":125.6,"ask":126.5,"last":111.4,"theta":-1.707,"vega":10.236,"contractSymbol":"SPX   260821C07580000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":0,"type":"put","volume":30239,"oi":623,"ivRaw":19.923,"delta":-0.053,"gamma":0.004,"optionHigh":19.5,"optionLow":0.56,"bid":0.65,"ask":0.7,"last":0.65,"theta":-0.675,"vega":0.163,"contractSymbol":"SPXW  260709P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":0,"type":"put","volume":37292,"oi":572,"ivRaw":18.827,"delta":-0.063,"gamma":0.004,"optionHigh":22,"optionLow":0.65,"bid":0.75,"ask":0.8,"last":0.8,"theta":-0.775,"vega":0.186,"contractSymbol":"SPXW  260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"put","volume":30593,"oi":513,"ivRaw":17.838,"delta":-0.076,"gamma":0.005,"optionHigh":24.7,"optionLow":0.8,"bid":0.9,"ask":0.95,"last":0.9,"theta":-0.925,"vega":0.217,"contractSymbol":"SPXW  260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"put","volume":52551,"oi":3772,"ivRaw":16.868,"delta":-0.094,"gamma":0.007,"optionHigh":27.2,"optionLow":0.95,"bid":1.1,"ask":1.15,"last":1.15,"theta":-1.125,"vega":0.254,"contractSymbol":"SPXW  260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"put","volume":39946,"oi":474,"ivRaw":15.851,"delta":-0.117,"gamma":0.008,"optionHigh":30.3,"optionLow":1.2,"bid":1.35,"ask":1.4,"last":1.4,"theta":-1.375,"vega":0.297,"contractSymbol":"SPXW  260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"put","volume":33267,"oi":535,"ivRaw":14.876,"delta":-0.148,"gamma":0.01,"optionHigh":34.03,"optionLow":1.5,"bid":1.75,"ask":1.8,"last":1.8,"theta":-1.723,"vega":0.349,"contractSymbol":"SPXW  260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"put","volume":30493,"oi":258,"ivRaw":13.96,"delta":-0.191,"gamma":0.013,"optionHigh":36.9,"optionLow":1.95,"bid":2.25,"ask":2.3,"last":2.22,"theta":-2.224,"vega":0.411,"contractSymbol":"SPXW  260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"put","volume":29330,"oi":298,"ivRaw":13.172,"delta":-0.25,"gamma":0.016,"optionHigh":40.64,"optionLow":2.6,"bid":3,"ask":3.1,"last":3,"theta":-2.975,"vega":0.48,"contractSymbol":"SPXW  260709P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"put","volume":24352,"oi":756,"ivRaw":12.455,"delta":-0.328,"gamma":0.019,"optionHigh":44.6,"optionLow":3.5,"bid":4,"ask":4.1,"last":4.04,"theta":-4.05,"vega":0.545,"contractSymbol":"SPXW  260709P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"put","volume":21929,"oi":284,"ivRaw":11.619,"delta":-0.424,"gamma":0.022,"optionHigh":49,"optionLow":4.8,"bid":5.5,"ask":5.6,"last":5.6,"theta":-5.447,"vega":0.591,"contractSymbol":"SPXW  260709P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"put","volume":10286,"oi":196,"ivRaw":11.207,"delta":-0.539,"gamma":0.023,"optionHigh":52.9,"optionLow":6.6,"bid":7.5,"ask":7.6,"last":7.6,"theta":-6.487,"vega":0.599,"contractSymbol":"SPXW  260709P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"put","volume":6228,"oi":176,"ivRaw":10.693,"delta":-0.66,"gamma":0.023,"optionHigh":57.75,"optionLow":9.1,"bid":10.2,"ask":10.3,"last":10.2,"theta":-4.19,"vega":0.553,"contractSymbol":"SPXW  260709P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":0,"type":"put","volume":3233,"oi":111,"ivRaw":10.375,"delta":-0.771,"gamma":0.019,"optionHigh":59.61,"optionLow":12.2,"bid":13.6,"ask":13.8,"last":13.8,"theta":-2.615,"vega":0.457,"contractSymbol":"SPXW  260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":0,"type":"put","volume":7673,"oi":275,"ivRaw":10.282,"delta":-0.858,"gamma":0.014,"optionHigh":65.7,"optionLow":16.2,"bid":17.7,"ask":17.8,"last":17.6,"theta":-1.664,"vega":0.339,"contractSymbol":"SPXW  260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":0,"type":"put","volume":741,"oi":80,"ivRaw":10.273,"delta":-0.918,"gamma":0.01,"optionHigh":66.74,"optionLow":20.5,"bid":22.1,"ask":22.4,"last":21.6,"theta":-1.115,"vega":0.228,"contractSymbol":"SPXW  260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":0,"type":"put","volume":790,"oi":139,"ivRaw":10.634,"delta":-0.951,"gamma":0.006,"optionHigh":77.6,"optionLow":25,"bid":26.9,"ask":27.2,"last":26.1,"theta":-0.865,"vega":0.152,"contractSymbol":"SPXW  260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":0,"type":"put","volume":278,"oi":66,"ivRaw":11.409,"delta":-0.967,"gamma":0.004,"optionHigh":77.2,"optionLow":30.7,"bid":31.8,"ask":32,"last":32,"theta":-0.765,"vega":0.112,"contractSymbol":"SPXW  260709P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-09","dte":0,"type":"put","volume":231,"oi":56,"ivRaw":12.049,"delta":-0.978,"gamma":0.003,"optionHigh":87.48,"optionLow":35.6,"bid":36.7,"ask":37,"last":38.5,"theta":-0.69,"vega":0.08,"contractSymbol":"SPXW  260709P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":0,"type":"put","volume":206,"oi":198,"ivRaw":13.061,"delta":-0.982,"gamma":0.002,"optionHigh":88.62,"optionLow":40,"bid":41.6,"ask":42,"last":43,"theta":-0.665,"vega":0.065,"contractSymbol":"SPXW  260709P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-09","dte":0,"type":"put","volume":101,"oi":38,"ivRaw":13.421,"delta":-0.989,"gamma":0.001,"optionHigh":96.03,"optionLow":45.1,"bid":46.4,"ask":47.2,"last":46.6,"theta":-0.615,"vega":0.043,"contractSymbol":"SPXW  260709P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":1,"type":"put","volume":1247,"oi":696,"ivRaw":14.102,"delta":-0.205,"gamma":0.005,"optionHigh":28.35,"optionLow":6.65,"bid":6.8,"ask":7,"last":6.93,"theta":-6.817,"vega":1.2,"contractSymbol":"SPXW  260710P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":1,"type":"put","volume":2324,"oi":540,"ivRaw":13.828,"delta":-0.226,"gamma":0.005,"optionHigh":30.54,"optionLow":7.4,"bid":7.6,"ask":7.8,"last":7.62,"theta":-7.514,"vega":1.268,"contractSymbol":"SPXW  260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"put","volume":1202,"oi":407,"ivRaw":13.527,"delta":-0.248,"gamma":0.006,"optionHigh":32.79,"optionLow":8.2,"bid":8.4,"ask":8.6,"last":8.5,"theta":-8.23,"vega":1.335,"contractSymbol":"SPXW  260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"put","volume":4330,"oi":3736,"ivRaw":13.262,"delta":-0.273,"gamma":0.006,"optionHigh":35.4,"optionLow":8.9,"bid":9.4,"ask":9.6,"last":9.5,"theta":-9.031,"vega":1.402,"contractSymbol":"SPXW  260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"put","volume":1588,"oi":314,"ivRaw":13.023,"delta":-0.3,"gamma":0.006,"optionHigh":38.16,"optionLow":10,"bid":10.4,"ask":10.6,"last":10.5,"theta":-9.886,"vega":1.467,"contractSymbol":"SPXW  260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"put","volume":1836,"oi":363,"ivRaw":12.733,"delta":-0.329,"gamma":0.007,"optionHigh":39.5,"optionLow":11.17,"bid":11.6,"ask":11.8,"last":11.52,"theta":-10.665,"vega":1.526,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"put","volume":1639,"oi":278,"ivRaw":12.485,"delta":-0.361,"gamma":0.007,"optionHigh":42,"optionLow":12.57,"bid":12.9,"ask":13.1,"last":12.8,"theta":-11.437,"vega":1.58,"contractSymbol":"SPXW  260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"put","volume":1113,"oi":945,"ivRaw":12.173,"delta":-0.394,"gamma":0.007,"optionHigh":47.08,"optionLow":13.8,"bid":14.4,"ask":14.6,"last":14.27,"theta":-12.01,"vega":1.624,"contractSymbol":"SPXW  260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"put","volume":1955,"oi":694,"ivRaw":11.943,"delta":-0.431,"gamma":0.008,"optionHigh":50.49,"optionLow":15.5,"bid":16,"ask":16.2,"last":16,"theta":-12.481,"vega":1.659,"contractSymbol":"SPXW  260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"put","volume":1421,"oi":332,"ivRaw":11.665,"delta":-0.47,"gamma":0.008,"optionHigh":51.62,"optionLow":17.1,"bid":17.9,"ask":18.1,"last":17.9,"theta":-12.628,"vega":1.679,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"put","volume":787,"oi":229,"ivRaw":11.933,"delta":-0.51,"gamma":0.008,"optionHigh":55.23,"optionLow":19.1,"bid":19.9,"ask":20.1,"last":19.7,"theta":-13.03,"vega":1.683,"contractSymbol":"SPXW  260710P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"put","volume":346,"oi":355,"ivRaw":11.658,"delta":-0.551,"gamma":0.008,"optionHigh":52.17,"optionLow":21.3,"bid":22.1,"ask":22.4,"last":22.05,"theta":-12.483,"vega":1.67,"contractSymbol":"SPXW  260710P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":1,"type":"put","volume":303,"oi":172,"ivRaw":11.436,"delta":-0.592,"gamma":0.008,"optionHigh":63.1,"optionLow":24,"bid":24.6,"ask":24.9,"last":24.6,"theta":-11.656,"vega":1.639,"contractSymbol":"SPXW  260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":1,"type":"put","volume":1350,"oi":2022,"ivRaw":11.202,"delta":-0.634,"gamma":0.008,"optionHigh":66.8,"optionLow":26.7,"bid":27.4,"ask":27.6,"last":26.88,"theta":-10.521,"vega":1.587,"contractSymbol":"SPXW  260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":1,"type":"put","volume":117,"oi":131,"ivRaw":11.016,"delta":-0.676,"gamma":0.008,"optionHigh":68.82,"optionLow":29.3,"bid":30.3,"ask":30.6,"last":30.9,"theta":-9.25,"vega":1.517,"contractSymbol":"SPXW  260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":1,"type":"put","volume":171,"oi":319,"ivRaw":10.817,"delta":-0.717,"gamma":0.007,"optionHigh":72.08,"optionLow":33.1,"bid":33.1,"ask":34.3,"last":34.8,"theta":-7.876,"vega":1.428,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":1,"type":"put","volume":22,"oi":49,"ivRaw":10.601,"delta":-0.757,"gamma":0.007,"optionHigh":77.1,"optionLow":36.36,"bid":36.5,"ask":37.8,"last":36.6,"theta":-6.499,"vega":1.32,"contractSymbol":"SPXW  260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":1,"type":"put","volume":38,"oi":152,"ivRaw":10.451,"delta":-0.794,"gamma":0.006,"optionHigh":80.81,"optionLow":40,"bid":40.2,"ask":41.5,"last":40,"theta":-5.293,"vega":1.202,"contractSymbol":"SPXW  260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":1,"type":"put","volume":29,"oi":403,"ivRaw":10.308,"delta":-0.828,"gamma":0.006,"optionHigh":74.5,"optionLow":43.8,"bid":44.1,"ask":45,"last":44.5,"theta":-4.233,"vega":1.076,"contractSymbol":"SPXW  260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":1,"type":"put","volume":15,"oi":1116,"ivRaw":10.184,"delta":-0.859,"gamma":0.005,"optionHigh":83.9,"optionLow":55.19,"bid":48.1,"ask":49.4,"last":56.09,"theta":-3.347,"vega":0.946,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":4,"type":"put","volume":183,"oi":282,"ivRaw":9.939,"delta":-0.275,"gamma":0.004,"optionHigh":35.72,"optionLow":13.81,"bid":13.6,"ask":13.8,"last":13.81,"theta":-3.455,"vega":2.68,"contractSymbol":"SPXW  260713P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":4,"type":"put","volume":150,"oi":325,"ivRaw":9.777,"delta":-0.294,"gamma":0.004,"optionHigh":38.91,"optionLow":14.52,"bid":14.6,"ask":14.8,"last":14.53,"theta":-3.529,"vega":2.764,"contractSymbol":"SPXW  260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"put","volume":217,"oi":164,"ivRaw":9.622,"delta":-0.313,"gamma":0.005,"optionHigh":37.3,"optionLow":16.2,"bid":15.7,"ask":15.9,"last":16.6,"theta":-3.598,"vega":2.845,"contractSymbol":"SPXW  260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"put","volume":1067,"oi":1248,"ivRaw":9.47,"delta":-0.334,"gamma":0.005,"optionHigh":42.73,"optionLow":16.45,"bid":16.8,"ask":17.1,"last":16.9,"theta":-3.659,"vega":2.922,"contractSymbol":"SPXW  260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"put","volume":331,"oi":109,"ivRaw":9.319,"delta":-0.357,"gamma":0.005,"optionHigh":44.07,"optionLow":17.9,"bid":18.1,"ask":18.3,"last":19.01,"theta":-3.711,"vega":2.993,"contractSymbol":"SPXW  260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"put","volume":232,"oi":218,"ivRaw":9.15,"delta":-0.38,"gamma":0.005,"optionHigh":46.86,"optionLow":19,"bid":19.5,"ask":19.7,"last":20.4,"theta":-3.742,"vega":3.056,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"put","volume":169,"oi":116,"ivRaw":8.995,"delta":-0.405,"gamma":0.005,"optionHigh":51,"optionLow":20.7,"bid":21,"ask":21.2,"last":21.87,"theta":-3.765,"vega":3.11,"contractSymbol":"SPXW  260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"put","volume":234,"oi":268,"ivRaw":8.832,"delta":-0.431,"gamma":0.006,"optionHigh":49.6,"optionLow":22,"bid":22.6,"ask":22.8,"last":23.6,"theta":-3.768,"vega":3.153,"contractSymbol":"SPXW  260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"put","volume":491,"oi":1409,"ivRaw":8.677,"delta":-0.458,"gamma":0.006,"optionHigh":55.7,"optionLow":24.4,"bid":24.3,"ask":24.6,"last":25.6,"theta":-3.759,"vega":3.184,"contractSymbol":"SPXW  260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"put","volume":339,"oi":213,"ivRaw":8.511,"delta":-0.486,"gamma":0.006,"optionHigh":55,"optionLow":25.7,"bid":26.2,"ask":26.5,"last":27.3,"theta":-3.725,"vega":3.2,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"put","volume":163,"oi":214,"ivRaw":8.364,"delta":-0.516,"gamma":0.006,"optionHigh":52.8,"optionLow":27.5,"bid":28.3,"ask":28.5,"last":28.4,"theta":-3.678,"vega":3.199,"contractSymbol":"SPXW  260713P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"put","volume":101,"oi":273,"ivRaw":9.182,"delta":-0.541,"gamma":0.005,"optionHigh":59.8,"optionLow":29.78,"bid":30.4,"ask":30.7,"last":30.6,"theta":-4.009,"vega":3.185,"contractSymbol":"SPXW  260713P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":4,"type":"put","volume":61,"oi":102,"ivRaw":9.041,"delta":-0.569,"gamma":0.005,"optionHigh":61.3,"optionLow":32.08,"bid":32.7,"ask":33,"last":34,"theta":-3.924,"vega":3.154,"contractSymbol":"SPXW  260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":4,"type":"put","volume":64,"oi":542,"ivRaw":8.888,"delta":-0.597,"gamma":0.005,"optionHigh":68.92,"optionLow":36.3,"bid":35.2,"ask":35.5,"last":36.3,"theta":-3.814,"vega":3.105,"contractSymbol":"SPXW  260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":4,"type":"put","volume":66,"oi":52,"ivRaw":8.765,"delta":-0.626,"gamma":0.005,"optionHigh":66.12,"optionLow":37.5,"bid":37.9,"ask":38.2,"last":39.4,"theta":-3.695,"vega":3.04,"contractSymbol":"SPXW  260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":4,"type":"put","volume":26,"oi":74,"ivRaw":8.625,"delta":-0.655,"gamma":0.005,"optionHigh":48.6,"optionLow":40.7,"bid":40.7,"ask":41,"last":42.2,"theta":-3.55,"vega":2.957,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":4,"type":"put","volume":11,"oi":25,"ivRaw":8.5,"delta":-0.683,"gamma":0.005,"optionHigh":45.9,"optionLow":43.4,"bid":43.7,"ask":44,"last":43.4,"theta":-3.392,"vega":2.856,"contractSymbol":"SPXW  260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":4,"type":"put","volume":10,"oi":48,"ivRaw":8.392,"delta":-0.711,"gamma":0.005,"optionHigh":48.2,"optionLow":46.7,"bid":46.9,"ask":47.2,"last":48.2,"theta":-3.225,"vega":2.74,"contractSymbol":"SPXW  260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":4,"type":"put","volume":0,"oi":152,"ivRaw":8.264,"delta":-0.739,"gamma":0.005,"optionHigh":0,"optionLow":0,"bid":48.3,"ask":51.9,"last":87.28,"theta":-3.035,"vega":2.606,"contractSymbol":"SPXW  260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":4,"type":"put","volume":0,"oi":57,"ivRaw":8.153,"delta":-0.766,"gamma":0.005,"optionHigh":0,"optionLow":0,"bid":51.1,"ask":55.2,"last":91.06,"theta":-2.84,"vega":2.459,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":5,"type":"put","volume":41,"oi":101,"ivRaw":10.969,"delta":-0.313,"gamma":0.004,"optionHigh":41.1,"optionLow":20.95,"bid":19.9,"ask":20.1,"last":20.95,"theta":-3.613,"vega":3.166,"contractSymbol":"SPXW  260714P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":5,"type":"put","volume":324,"oi":270,"ivRaw":10.835,"delta":-0.329,"gamma":0.004,"optionHigh":43,"optionLow":21.3,"bid":21,"ask":21.3,"last":21.3,"theta":-3.66,"vega":3.235,"contractSymbol":"SPXW  260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"put","volume":24,"oi":75,"ivRaw":10.693,"delta":-0.346,"gamma":0.004,"optionHigh":44.87,"optionLow":23.35,"bid":22.3,"ask":22.5,"last":23.35,"theta":-3.697,"vega":3.299,"contractSymbol":"SPXW  260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"put","volume":520,"oi":5452,"ivRaw":10.558,"delta":-0.364,"gamma":0.004,"optionHigh":50.53,"optionLow":23.5,"bid":23.6,"ask":23.9,"last":24.4,"theta":-3.73,"vega":3.359,"contractSymbol":"SPXW  260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"put","volume":70,"oi":81,"ivRaw":10.398,"delta":-0.383,"gamma":0.004,"optionHigh":45,"optionLow":26.7,"bid":25,"ask":25.3,"last":26.7,"theta":-3.745,"vega":3.412,"contractSymbol":"SPXW  260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"put","volume":66,"oi":287,"ivRaw":10.254,"delta":-0.402,"gamma":0.004,"optionHigh":53.82,"optionLow":27.7,"bid":26.5,"ask":26.8,"last":27.7,"theta":-3.757,"vega":3.46,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"put","volume":65,"oi":136,"ivRaw":10.115,"delta":-0.423,"gamma":0.004,"optionHigh":49.4,"optionLow":28.9,"bid":28.1,"ask":28.4,"last":29.1,"theta":-3.762,"vega":3.5,"contractSymbol":"SPXW  260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"put","volume":28,"oi":208,"ivRaw":9.977,"delta":-0.444,"gamma":0.004,"optionHigh":57,"optionLow":32.93,"bid":29.8,"ask":30.1,"last":32.93,"theta":-3.756,"vega":3.531,"contractSymbol":"SPXW  260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"put","volume":57,"oi":897,"ivRaw":9.836,"delta":-0.465,"gamma":0.005,"optionHigh":58.7,"optionLow":32.04,"bid":31.6,"ask":31.9,"last":32.6,"theta":-3.739,"vega":3.554,"contractSymbol":"SPXW  260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"put","volume":41,"oi":78,"ivRaw":9.707,"delta":-0.488,"gamma":0.005,"optionHigh":61.5,"optionLow":33.6,"bid":33.5,"ask":33.8,"last":34.31,"theta":-3.714,"vega":3.565,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"put","volume":61,"oi":70,"ivRaw":9.575,"delta":-0.511,"gamma":0.005,"optionHigh":68,"optionLow":35.3,"bid":35.6,"ask":35.8,"last":36.6,"theta":-3.675,"vega":3.565,"contractSymbol":"SPXW  260714P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"put","volume":7,"oi":60,"ivRaw":10.529,"delta":-0.531,"gamma":0.004,"optionHigh":57.74,"optionLow":37.2,"bid":37.7,"ask":38,"last":37.2,"theta":-4.019,"vega":3.556,"contractSymbol":"SPXW  260714P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":5,"type":"put","volume":4,"oi":53,"ivRaw":10.379,"delta":-0.553,"gamma":0.004,"optionHigh":54.1,"optionLow":52,"bid":40,"ask":40.3,"last":52,"theta":-3.948,"vega":3.535,"contractSymbol":"SPXW  260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":5,"type":"put","volume":56,"oi":122,"ivRaw":10.266,"delta":-0.575,"gamma":0.004,"optionHigh":68.12,"optionLow":41.75,"bid":42.4,"ask":42.7,"last":43.29,"theta":-3.879,"vega":3.504,"contractSymbol":"SPXW  260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":5,"type":"put","volume":4,"oi":20,"ivRaw":10.152,"delta":-0.597,"gamma":0.004,"optionHigh":69.9,"optionLow":48.72,"bid":44.9,"ask":45.2,"last":49.4,"theta":-3.797,"vega":3.46,"contractSymbol":"SPXW  260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":5,"type":"put","volume":3,"oi":62,"ivRaw":10.016,"delta":-0.62,"gamma":0.004,"optionHigh":68.91,"optionLow":46.85,"bid":47.5,"ask":47.8,"last":46.85,"theta":-3.695,"vega":3.404,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":5,"type":"put","volume":4,"oi":18,"ivRaw":9.904,"delta":-0.642,"gamma":0.004,"optionHigh":72.21,"optionLow":68.06,"bid":50.3,"ask":50.6,"last":72.21,"theta":-3.588,"vega":3.337,"contractSymbol":"SPXW  260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":5,"type":"put","volume":12,"oi":20,"ivRaw":9.801,"delta":-0.665,"gamma":0.004,"optionHigh":54.32,"optionLow":52.5,"bid":53.2,"ask":53.6,"last":54.32,"theta":-3.474,"vega":3.258,"contractSymbol":"SPXW  260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":5,"type":"put","volume":3,"oi":119,"ivRaw":9.692,"delta":-0.687,"gamma":0.004,"optionHigh":57.5,"optionLow":57.5,"bid":56.3,"ask":56.6,"last":57.5,"theta":-3.347,"vega":3.166,"contractSymbol":"SPXW  260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":5,"type":"put","volume":1,"oi":106,"ivRaw":9.576,"delta":-0.709,"gamma":0.004,"optionHigh":64.15,"optionLow":64.15,"bid":57.5,"ask":61,"last":64.15,"theta":-3.206,"vega":3.062,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":6,"type":"put","volume":15,"oi":109,"ivRaw":11.226,"delta":-0.332,"gamma":0.003,"optionHigh":45.7,"optionLow":27.83,"bid":24.2,"ask":24.4,"last":27.83,"theta":-3.469,"vega":3.547,"contractSymbol":"SPXW  260715P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":6,"type":"put","volume":52,"oi":257,"ivRaw":11.093,"delta":-0.347,"gamma":0.003,"optionHigh":51.1,"optionLow":25.29,"bid":25.4,"ask":25.7,"last":25.5,"theta":-3.497,"vega":3.609,"contractSymbol":"SPXW  260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"put","volume":71,"oi":71,"ivRaw":10.955,"delta":-0.363,"gamma":0.004,"optionHigh":49.2,"optionLow":26.54,"bid":26.7,"ask":27,"last":26.7,"theta":-3.519,"vega":3.666,"contractSymbol":"SPXW  260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"put","volume":283,"oi":649,"ivRaw":10.825,"delta":-0.379,"gamma":0.004,"optionHigh":54.24,"optionLow":27.8,"bid":28.1,"ask":28.4,"last":27.91,"theta":-3.538,"vega":3.718,"contractSymbol":"SPXW  260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"put","volume":11,"oi":29,"ivRaw":10.7,"delta":-0.396,"gamma":0.004,"optionHigh":51.14,"optionLow":34.5,"bid":29.6,"ask":29.9,"last":34.5,"theta":-3.551,"vega":3.766,"contractSymbol":"SPXW  260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"put","volume":101,"oi":430,"ivRaw":10.552,"delta":-0.414,"gamma":0.004,"optionHigh":48.08,"optionLow":30.97,"bid":31.1,"ask":31.4,"last":30.97,"theta":-3.551,"vega":3.807,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"put","volume":46,"oi":85,"ivRaw":10.437,"delta":-0.432,"gamma":0.004,"optionHigh":48.47,"optionLow":33.2,"bid":32.8,"ask":33,"last":33.2,"theta":-3.554,"vega":3.842,"contractSymbol":"SPXW  260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"put","volume":59,"oi":59,"ivRaw":10.299,"delta":-0.451,"gamma":0.004,"optionHigh":54.08,"optionLow":38.15,"bid":34.5,"ask":34.8,"last":38.15,"theta":-3.542,"vega":3.869,"contractSymbol":"SPXW  260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"put","volume":61,"oi":202,"ivRaw":10.161,"delta":-0.47,"gamma":0.004,"optionHigh":56.5,"optionLow":36.07,"bid":36.3,"ask":36.6,"last":36.07,"theta":-3.522,"vega":3.887,"contractSymbol":"SPXW  260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"put","volume":19,"oi":72,"ivRaw":10.027,"delta":-0.49,"gamma":0.004,"optionHigh":57.96,"optionLow":37.6,"bid":38.2,"ask":38.5,"last":39.6,"theta":-3.495,"vega":3.897,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"put","volume":56,"oi":78,"ivRaw":9.889,"delta":-0.511,"gamma":0.004,"optionHigh":57.35,"optionLow":40,"bid":40.2,"ask":40.5,"last":41.4,"theta":-3.457,"vega":3.896,"contractSymbol":"SPXW  260715P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"put","volume":15,"oi":28,"ivRaw":10.944,"delta":-0.528,"gamma":0.004,"optionHigh":62.4,"optionLow":41.72,"bid":42.3,"ask":42.6,"last":41.72,"theta":-3.804,"vega":3.888,"contractSymbol":"SPXW  260715P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":6,"type":"put","volume":2,"oi":32,"ivRaw":10.811,"delta":-0.547,"gamma":0.004,"optionHigh":63.5,"optionLow":53.6,"bid":44.5,"ask":44.8,"last":53.6,"theta":-3.749,"vega":3.87,"contractSymbol":"SPXW  260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":6,"type":"put","volume":24,"oi":1243,"ivRaw":10.69,"delta":-0.567,"gamma":0.004,"optionHigh":77.2,"optionLow":48,"bid":46.8,"ask":47.2,"last":48,"theta":-3.69,"vega":3.843,"contractSymbol":"SPXW  260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":6,"type":"put","volume":2,"oi":20,"ivRaw":10.57,"delta":-0.586,"gamma":0.004,"optionHigh":53.5,"optionLow":53.5,"bid":49.3,"ask":49.6,"last":53.5,"theta":-3.622,"vega":3.806,"contractSymbol":"SPXW  260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":6,"type":"put","volume":8,"oi":45,"ivRaw":10.45,"delta":-0.606,"gamma":0.004,"optionHigh":60.8,"optionLow":51.8,"bid":51.8,"ask":52.1,"last":51.8,"theta":-3.546,"vega":3.758,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":6,"type":"put","volume":1,"oi":3,"ivRaw":10.327,"delta":-0.626,"gamma":0.004,"optionHigh":84.66,"optionLow":84.66,"bid":54.5,"ask":54.8,"last":84.66,"theta":-3.459,"vega":3.7,"contractSymbol":"SPXW  260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":6,"type":"put","volume":10,"oi":38,"ivRaw":10.216,"delta":-0.646,"gamma":0.004,"optionHigh":79.98,"optionLow":60.3,"bid":57.3,"ask":57.6,"last":60.3,"theta":-3.367,"vega":3.631,"contractSymbol":"SPXW  260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":6,"type":"put","volume":3,"oi":31,"ivRaw":10.103,"delta":-0.667,"gamma":0.004,"optionHigh":79.08,"optionLow":67.7,"bid":60.2,"ask":60.5,"last":67.7,"theta":-3.266,"vega":3.552,"contractSymbol":"SPXW  260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":6,"type":"put","volume":3,"oi":60,"ivRaw":9.986,"delta":-0.687,"gamma":0.004,"optionHigh":86.67,"optionLow":86.67,"bid":63.2,"ask":63.5,"last":86.67,"theta":-3.156,"vega":3.462,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":7,"type":"put","volume":72,"oi":155,"ivRaw":11.474,"delta":-0.346,"gamma":0.003,"optionHigh":52.12,"optionLow":29.86,"bid":28.2,"ask":28.4,"last":30.5,"theta":-3.314,"vega":3.885,"contractSymbol":"SPXW  260716P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":7,"type":"put","volume":132,"oi":222,"ivRaw":11.348,"delta":-0.36,"gamma":0.003,"optionHigh":48.01,"optionLow":29.62,"bid":29.5,"ask":29.7,"last":30.1,"theta":-3.332,"vega":3.941,"contractSymbol":"SPXW  260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"put","volume":137,"oi":137,"ivRaw":11.218,"delta":-0.374,"gamma":0.003,"optionHigh":55.4,"optionLow":31.65,"bid":30.9,"ask":31.1,"last":31.65,"theta":-3.345,"vega":3.993,"contractSymbol":"SPXW  260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"put","volume":634,"oi":820,"ivRaw":11.096,"delta":-0.389,"gamma":0.003,"optionHigh":59.96,"optionLow":32,"bid":32.3,"ask":32.5,"last":32.1,"theta":-3.356,"vega":4.041,"contractSymbol":"SPXW  260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"put","volume":50,"oi":47,"ivRaw":10.966,"delta":-0.405,"gamma":0.003,"optionHigh":51.4,"optionLow":33.7,"bid":33.8,"ask":34,"last":33.8,"theta":-3.358,"vega":4.083,"contractSymbol":"SPXW  260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"put","volume":79,"oi":40,"ivRaw":10.834,"delta":-0.421,"gamma":0.003,"optionHigh":53,"optionLow":35.2,"bid":35.4,"ask":35.6,"last":35.2,"theta":-3.355,"vega":4.121,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"put","volume":85,"oi":135,"ivRaw":10.707,"delta":-0.438,"gamma":0.003,"optionHigh":52.8,"optionLow":36.8,"bid":37,"ask":37.3,"last":36.8,"theta":-3.349,"vega":4.152,"contractSymbol":"SPXW  260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"put","volume":41,"oi":53,"ivRaw":10.585,"delta":-0.455,"gamma":0.004,"optionHigh":60,"optionLow":38.2,"bid":38.7,"ask":39,"last":38.2,"theta":-3.337,"vega":4.176,"contractSymbol":"SPXW  260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"put","volume":106,"oi":99,"ivRaw":10.454,"delta":-0.472,"gamma":0.004,"optionHigh":59,"optionLow":41.4,"bid":40.5,"ask":40.8,"last":41.7,"theta":-3.317,"vega":4.193,"contractSymbol":"SPXW  260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"put","volume":45,"oi":65,"ivRaw":10.328,"delta":-0.49,"gamma":0.004,"optionHigh":62.25,"optionLow":42.1,"bid":42.4,"ask":42.7,"last":42.45,"theta":-3.292,"vega":4.202,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"put","volume":45,"oi":85,"ivRaw":10.189,"delta":-0.509,"gamma":0.004,"optionHigh":61.3,"optionLow":44.3,"bid":44.4,"ask":44.7,"last":44.4,"theta":-3.254,"vega":4.202,"contractSymbol":"SPXW  260716P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"put","volume":245,"oi":490,"ivRaw":11.325,"delta":-0.524,"gamma":0.003,"optionHigh":70.14,"optionLow":46.07,"bid":46.5,"ask":46.8,"last":46.37,"theta":-3.599,"vega":4.195,"contractSymbol":"SPXW  260716P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":7,"type":"put","volume":15,"oi":18,"ivRaw":11.207,"delta":-0.541,"gamma":0.003,"optionHigh":66.4,"optionLow":49.81,"bid":48.6,"ask":48.9,"last":49.81,"theta":-3.556,"vega":4.18,"contractSymbol":"SPXW  260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":7,"type":"put","volume":959,"oi":96,"ivRaw":11.091,"delta":-0.559,"gamma":0.003,"optionHigh":80.45,"optionLow":50.57,"bid":50.9,"ask":51.2,"last":50.57,"theta":-3.506,"vega":4.157,"contractSymbol":"SPXW  260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":7,"type":"put","volume":5,"oi":2,"ivRaw":10.954,"delta":-0.576,"gamma":0.003,"optionHigh":76.02,"optionLow":60.3,"bid":53.3,"ask":53.6,"last":60.3,"theta":-3.443,"vega":4.126,"contractSymbol":"SPXW  260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":7,"type":"put","volume":69,"oi":294,"ivRaw":10.844,"delta":-0.594,"gamma":0.003,"optionHigh":78.11,"optionLow":57.08,"bid":55.7,"ask":56,"last":57.08,"theta":-3.382,"vega":4.085,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":7,"type":"put","volume":18,"oi":12,"ivRaw":10.735,"delta":-0.612,"gamma":0.003,"optionHigh":74.7,"optionLow":58.2,"bid":58.3,"ask":58.6,"last":58.2,"theta":-3.314,"vega":4.035,"contractSymbol":"SPXW  260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":7,"type":"put","volume":0,"oi":35,"ivRaw":10.614,"delta":-0.63,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61,"ask":61.3,"last":92.47,"theta":-3.235,"vega":3.976,"contractSymbol":"SPXW  260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":7,"type":"put","volume":15,"oi":69,"ivRaw":10.493,"delta":-0.649,"gamma":0.003,"optionHigh":100.61,"optionLow":66.6,"bid":63.7,"ask":64.1,"last":66.6,"theta":-3.149,"vega":3.907,"contractSymbol":"SPXW  260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":7,"type":"put","volume":0,"oi":44,"ivRaw":10.385,"delta":-0.667,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.6,"ask":66.9,"last":105.05,"theta":-3.061,"vega":3.829,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":8,"type":"put","volume":28,"oi":1315,"ivRaw":11.499,"delta":-0.348,"gamma":0.003,"optionHigh":53.2,"optionLow":30.7,"bid":29.7,"ask":30.2,"last":30.7,"theta":-3.087,"vega":4.085,"contractSymbol":"SPX   260717P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":8,"type":"put","volume":63,"oi":663,"ivRaw":11.377,"delta":-0.361,"gamma":0.003,"optionHigh":55,"optionLow":35.76,"bid":31,"ask":31.5,"last":35.76,"theta":-3.099,"vega":4.14,"contractSymbol":"SPX   260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"put","volume":10,"oi":501,"ivRaw":11.251,"delta":-0.375,"gamma":0.003,"optionHigh":59,"optionLow":36.5,"bid":32.4,"ask":32.9,"last":36.5,"theta":-3.106,"vega":4.192,"contractSymbol":"SPX   260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"put","volume":1238,"oi":25368,"ivRaw":11.123,"delta":-0.389,"gamma":0.003,"optionHigh":59.8,"optionLow":33.9,"bid":33.8,"ask":34.3,"last":34.8,"theta":-3.108,"vega":4.239,"contractSymbol":"SPX   260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"put","volume":115,"oi":676,"ivRaw":11,"delta":-0.404,"gamma":0.003,"optionHigh":59.5,"optionLow":40.87,"bid":35.3,"ask":35.8,"last":40.87,"theta":-3.107,"vega":4.282,"contractSymbol":"SPX   260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"put","volume":169,"oi":496,"ivRaw":10.875,"delta":-0.419,"gamma":0.003,"optionHigh":54.96,"optionLow":38.7,"bid":36.9,"ask":37.4,"last":38.7,"theta":-3.102,"vega":4.32,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"put","volume":25,"oi":216,"ivRaw":10.757,"delta":-0.435,"gamma":0.003,"optionHigh":59.4,"optionLow":40.6,"bid":38.5,"ask":39,"last":40.6,"theta":-3.093,"vega":4.351,"contractSymbol":"SPX   260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"put","volume":9,"oi":567,"ivRaw":10.62,"delta":-0.451,"gamma":0.003,"optionHigh":45.4,"optionLow":40,"bid":40.2,"ask":40.5,"last":40,"theta":-3.073,"vega":4.377,"contractSymbol":"SPX   260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"put","volume":7,"oi":1561,"ivRaw":10.5,"delta":-0.468,"gamma":0.003,"optionHigh":49,"optionLow":42.9,"bid":41.9,"ask":42.5,"last":42.97,"theta":-3.053,"vega":4.396,"contractSymbol":"SPX   260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"put","volume":18,"oi":1065,"ivRaw":10.372,"delta":-0.485,"gamma":0.003,"optionHigh":57.94,"optionLow":44,"bid":43.8,"ask":44.3,"last":44.1,"theta":-3.026,"vega":4.407,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"put","volume":11,"oi":235,"ivRaw":10.238,"delta":-0.502,"gamma":0.004,"optionHigh":53.88,"optionLow":47.6,"bid":45.7,"ask":46.3,"last":47.6,"theta":-2.991,"vega":4.41,"contractSymbol":"SPX   260717P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"put","volume":79,"oi":534,"ivRaw":11.46,"delta":-0.517,"gamma":0.003,"optionHigh":67.03,"optionLow":48.13,"bid":47.8,"ask":48.3,"last":48.13,"theta":-3.341,"vega":4.406,"contractSymbol":"SPX   260717P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":8,"type":"put","volume":10,"oi":273,"ivRaw":11.345,"delta":-0.533,"gamma":0.003,"optionHigh":49.8,"optionLow":49.8,"bid":49.8,"ask":50.4,"last":49.8,"theta":-3.3,"vega":4.395,"contractSymbol":"SPX   260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":8,"type":"put","volume":2609,"oi":16449,"ivRaw":11.222,"delta":-0.549,"gamma":0.003,"optionHigh":83.1,"optionLow":52.43,"bid":51.9,"ask":52.6,"last":53.54,"theta":-3.25,"vega":4.376,"contractSymbol":"SPX   260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":8,"type":"put","volume":3,"oi":213,"ivRaw":11.102,"delta":-0.566,"gamma":0.003,"optionHigh":75.11,"optionLow":66.74,"bid":54.2,"ask":54.9,"last":66.74,"theta":-3.196,"vega":4.35,"contractSymbol":"SPX   260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":600,"ivRaw":10.985,"delta":-0.583,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56.6,"ask":57.3,"last":97.98,"theta":-3.136,"vega":4.315,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":398,"ivRaw":10.872,"delta":-0.6,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.1,"ask":59.8,"last":83.58,"theta":-3.071,"vega":4.271,"contractSymbol":"SPX   260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":187,"ivRaw":10.762,"delta":-0.617,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":62.4,"last":110.93,"theta":-3.003,"vega":4.219,"contractSymbol":"SPX   260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":8,"type":"put","volume":272,"oi":1556,"ivRaw":10.629,"delta":-0.635,"gamma":0.003,"optionHigh":91.33,"optionLow":79.64,"bid":64.4,"ask":65.2,"last":80.2,"theta":-2.92,"vega":4.157,"contractSymbol":"SPX   260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":8,"type":"put","volume":5,"oi":959,"ivRaw":10.521,"delta":-0.652,"gamma":0.003,"optionHigh":70.14,"optionLow":70.14,"bid":67.2,"ask":68,"last":70.14,"theta":-2.84,"vega":4.086,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":11,"type":"put","volume":20,"oi":60,"ivRaw":10.851,"delta":-0.368,"gamma":0.003,"optionHigh":59.57,"optionLow":37.35,"bid":36.4,"ask":36.8,"last":37.35,"theta":-2.544,"vega":4.961,"contractSymbol":"SPXW  260720P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":11,"type":"put","volume":32,"oi":188,"ivRaw":10.739,"delta":-0.381,"gamma":0.003,"optionHigh":62.04,"optionLow":37.63,"bid":37.8,"ask":38.2,"last":37.63,"theta":-2.548,"vega":5.012,"contractSymbol":"SPXW  260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"put","volume":39,"oi":46,"ivRaw":10.634,"delta":-0.393,"gamma":0.003,"optionHigh":58.19,"optionLow":40.03,"bid":39.2,"ask":39.6,"last":40.03,"theta":-2.55,"vega":5.06,"contractSymbol":"SPXW  260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"put","volume":60,"oi":368,"ivRaw":10.519,"delta":-0.406,"gamma":0.003,"optionHigh":64.97,"optionLow":40.58,"bid":40.7,"ask":41.1,"last":40.58,"theta":-2.548,"vega":5.103,"contractSymbol":"SPXW  260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"put","volume":24,"oi":75,"ivRaw":10.411,"delta":-0.42,"gamma":0.003,"optionHigh":68.56,"optionLow":43.77,"bid":42.2,"ask":42.6,"last":43.77,"theta":-2.546,"vega":5.142,"contractSymbol":"SPXW  260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"put","volume":20,"oi":227,"ivRaw":10.302,"delta":-0.433,"gamma":0.003,"optionHigh":70,"optionLow":46.5,"bid":43.8,"ask":44.2,"last":46.5,"theta":-2.539,"vega":5.176,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"put","volume":1,"oi":49,"ivRaw":10.188,"delta":-0.447,"gamma":0.003,"optionHigh":58.52,"optionLow":58.52,"bid":45.5,"ask":45.9,"last":58.52,"theta":-2.529,"vega":5.203,"contractSymbol":"SPXW  260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"put","volume":33,"oi":89,"ivRaw":10.072,"delta":-0.462,"gamma":0.003,"optionHigh":66.3,"optionLow":46.8,"bid":47.2,"ask":47.6,"last":47,"theta":-2.515,"vega":5.225,"contractSymbol":"SPXW  260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"put","volume":11,"oi":410,"ivRaw":9.96,"delta":-0.477,"gamma":0.003,"optionHigh":67.19,"optionLow":48.35,"bid":49,"ask":49.4,"last":50.03,"theta":-2.499,"vega":5.24,"contractSymbol":"SPXW  260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"put","volume":50,"oi":83,"ivRaw":9.856,"delta":-0.492,"gamma":0.003,"optionHigh":62.34,"optionLow":50.68,"bid":50.9,"ask":51.3,"last":52,"theta":-2.481,"vega":5.248,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"put","volume":52,"oi":46,"ivRaw":9.733,"delta":-0.507,"gamma":0.003,"optionHigh":64.95,"optionLow":52.63,"bid":52.8,"ask":53.2,"last":54.52,"theta":-2.455,"vega":5.248,"contractSymbol":"SPXW  260720P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"put","volume":2,"oi":103,"ivRaw":11.228,"delta":-0.519,"gamma":0.003,"optionHigh":58.97,"optionLow":55.68,"bid":54.8,"ask":55.2,"last":55.68,"theta":-2.815,"vega":5.243,"contractSymbol":"SPXW  260720P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":11,"type":"put","volume":1,"oi":23,"ivRaw":11.119,"delta":-0.533,"gamma":0.003,"optionHigh":59.75,"optionLow":59.75,"bid":56.9,"ask":57.3,"last":59.75,"theta":-2.785,"vega":5.231,"contractSymbol":"SPXW  260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":11,"type":"put","volume":96,"oi":437,"ivRaw":10.997,"delta":-0.547,"gamma":0.003,"optionHigh":77.57,"optionLow":58.77,"bid":59,"ask":59.4,"last":58.77,"theta":-2.749,"vega":5.212,"contractSymbol":"SPXW  260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":11,"type":"put","volume":3,"oi":24,"ivRaw":10.899,"delta":-0.561,"gamma":0.003,"optionHigh":70.89,"optionLow":66.45,"bid":61.3,"ask":61.7,"last":66.45,"theta":-2.716,"vega":5.187,"contractSymbol":"SPXW  260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":11,"type":"put","volume":332,"oi":739,"ivRaw":10.787,"delta":-0.576,"gamma":0.003,"optionHigh":88.24,"optionLow":63.12,"bid":63.6,"ask":64,"last":63.12,"theta":-2.675,"vega":5.154,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":11,"type":"put","volume":65,"oi":119,"ivRaw":10.678,"delta":-0.59,"gamma":0.003,"optionHigh":81.87,"optionLow":67.53,"bid":66,"ask":66.4,"last":67.53,"theta":-2.632,"vega":5.113,"contractSymbol":"SPXW  260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":11,"type":"put","volume":11,"oi":54,"ivRaw":10.578,"delta":-0.605,"gamma":0.003,"optionHigh":78.17,"optionLow":69.6,"bid":68.5,"ask":69,"last":69.6,"theta":-2.588,"vega":5.065,"contractSymbol":"SPXW  260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":11,"type":"put","volume":2,"oi":96,"ivRaw":10.479,"delta":-0.62,"gamma":0.003,"optionHigh":77.16,"optionLow":70.81,"bid":71.1,"ask":71.5,"last":70.81,"theta":-2.54,"vega":5.009,"contractSymbol":"SPXW  260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":11,"type":"put","volume":0,"oi":24,"ivRaw":10.374,"delta":-0.635,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":73.7,"ask":74.2,"last":72.43,"theta":-2.487,"vega":4.945,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":12,"type":"put","volume":17,"oi":32,"ivRaw":11.027,"delta":-0.375,"gamma":0.003,"optionHigh":54.3,"optionLow":39.6,"bid":39.7,"ask":40.1,"last":39.6,"theta":-2.481,"vega":5.209,"contractSymbol":"SPXW  260721P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":362,"ivRaw":10.919,"delta":-0.387,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":41.1,"ask":41.5,"last":77.75,"theta":-2.482,"vega":5.257,"contractSymbol":"SPXW  260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"put","volume":1,"oi":26,"ivRaw":10.81,"delta":-0.399,"gamma":0.003,"optionHigh":52.27,"optionLow":52.27,"bid":42.5,"ask":42.9,"last":52.27,"theta":-2.482,"vega":5.302,"contractSymbol":"SPXW  260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"put","volume":50,"oi":472,"ivRaw":10.712,"delta":-0.411,"gamma":0.003,"optionHigh":65.8,"optionLow":43.8,"bid":44,"ask":44.4,"last":44,"theta":-2.481,"vega":5.343,"contractSymbol":"SPXW  260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":18,"ivRaw":10.605,"delta":-0.424,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":45.6,"ask":45.9,"last":91,"theta":-2.477,"vega":5.379,"contractSymbol":"SPXW  260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"put","volume":6,"oi":68,"ivRaw":10.496,"delta":-0.437,"gamma":0.003,"optionHigh":64.1,"optionLow":51.41,"bid":47.2,"ask":47.6,"last":51.41,"theta":-2.469,"vega":5.41,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"put","volume":10,"oi":60,"ivRaw":10.394,"delta":-0.45,"gamma":0.003,"optionHigh":56.1,"optionLow":51.72,"bid":48.8,"ask":49.2,"last":52.11,"theta":-2.46,"vega":5.436,"contractSymbol":"SPXW  260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":59,"ivRaw":10.279,"delta":-0.463,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":50.6,"ask":51,"last":82.59,"theta":-2.446,"vega":5.457,"contractSymbol":"SPXW  260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"put","volume":61,"oi":42,"ivRaw":10.171,"delta":-0.477,"gamma":0.003,"optionHigh":56.93,"optionLow":54.8,"bid":52.4,"ask":52.7,"last":55.79,"theta":-2.43,"vega":5.471,"contractSymbol":"SPXW  260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"put","volume":15,"oi":48,"ivRaw":10.052,"delta":-0.492,"gamma":0.003,"optionHigh":59.15,"optionLow":54.1,"bid":54.2,"ask":54.6,"last":54.1,"theta":-2.41,"vega":5.478,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"put","volume":3,"oi":41,"ivRaw":9.935,"delta":-0.506,"gamma":0.003,"optionHigh":72.7,"optionLow":69.6,"bid":56.1,"ask":56.5,"last":72.7,"theta":-2.385,"vega":5.479,"contractSymbol":"SPXW  260721P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"put","volume":16,"oi":21,"ivRaw":9.825,"delta":-0.521,"gamma":0.003,"optionHigh":76.2,"optionLow":61.05,"bid":58.1,"ask":58.5,"last":61.05,"theta":-2.36,"vega":5.471,"contractSymbol":"SPXW  260721P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":12,"type":"put","volume":5,"oi":91,"ivRaw":11.394,"delta":-0.53,"gamma":0.003,"optionHigh":88.2,"optionLow":63.2,"bid":60.2,"ask":60.6,"last":63.2,"theta":-2.718,"vega":5.464,"contractSymbol":"SPXW  260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":12,"type":"put","volume":1,"oi":316,"ivRaw":11.28,"delta":-0.543,"gamma":0.003,"optionHigh":90.9,"optionLow":90.9,"bid":62.3,"ask":62.7,"last":90.9,"theta":-2.686,"vega":5.447,"contractSymbol":"SPXW  260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":2,"ivRaw":11.171,"delta":-0.556,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.5,"ask":64.9,"last":95.2,"theta":-2.653,"vega":5.424,"contractSymbol":"SPXW  260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":86,"ivRaw":11.068,"delta":-0.57,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.2,"last":78.26,"theta":-2.618,"vega":5.394,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":12,"type":"put","volume":6,"oi":9,"ivRaw":10.97,"delta":-0.584,"gamma":0.003,"optionHigh":69.9,"optionLow":69.3,"bid":69.2,"ask":69.6,"last":69.3,"theta":-2.581,"vega":5.358,"contractSymbol":"SPXW  260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":88,"ivRaw":10.87,"delta":-0.597,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":72,"last":116.55,"theta":-2.54,"vega":5.315,"contractSymbol":"SPXW  260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":99,"ivRaw":10.774,"delta":-0.611,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74,"ask":74.5,"last":86.52,"theta":-2.498,"vega":5.264,"contractSymbol":"SPXW  260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":20,"ivRaw":10.673,"delta":-0.625,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":76.7,"ask":77.2,"last":111.8,"theta":-2.452,"vega":5.206,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":13,"type":"put","volume":10,"oi":19,"ivRaw":11.225,"delta":-0.381,"gamma":0.002,"optionHigh":64.13,"optionLow":44.05,"bid":43.1,"ask":43.4,"last":44.05,"theta":-2.434,"vega":5.447,"contractSymbol":"SPXW  260722P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":13,"type":"put","volume":10,"oi":102,"ivRaw":11.118,"delta":-0.392,"gamma":0.002,"optionHigh":66.8,"optionLow":44.4,"bid":44.5,"ask":44.8,"last":45.41,"theta":-2.433,"vega":5.492,"contractSymbol":"SPXW  260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":8,"ivRaw":11.003,"delta":-0.404,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":45.9,"ask":46.3,"last":69.9,"theta":-2.429,"vega":5.534,"contractSymbol":"SPXW  260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"put","volume":5,"oi":1814,"ivRaw":10.907,"delta":-0.415,"gamma":0.003,"optionHigh":60.32,"optionLow":49.38,"bid":47.4,"ask":47.8,"last":49.38,"theta":-2.428,"vega":5.572,"contractSymbol":"SPXW  260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"put","volume":19,"oi":16,"ivRaw":10.791,"delta":-0.427,"gamma":0.003,"optionHigh":73.04,"optionLow":49.3,"bid":49,"ask":49.4,"last":49.3,"theta":-2.42,"vega":5.606,"contractSymbol":"SPXW  260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"put","volume":7,"oi":80,"ivRaw":10.692,"delta":-0.44,"gamma":0.003,"optionHigh":64.09,"optionLow":50.55,"bid":50.6,"ask":51,"last":51.75,"theta":-2.413,"vega":5.635,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"put","volume":2,"oi":7,"ivRaw":10.591,"delta":-0.452,"gamma":0.003,"optionHigh":66.33,"optionLow":65.07,"bid":52.3,"ask":52.7,"last":65.07,"theta":-2.404,"vega":5.66,"contractSymbol":"SPXW  260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"put","volume":15,"oi":79,"ivRaw":10.479,"delta":-0.465,"gamma":0.003,"optionHigh":66.56,"optionLow":55.98,"bid":54,"ask":54.4,"last":55.98,"theta":-2.389,"vega":5.679,"contractSymbol":"SPXW  260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"put","volume":4,"oi":138,"ivRaw":10.374,"delta":-0.478,"gamma":0.003,"optionHigh":69.6,"optionLow":57.83,"bid":55.8,"ask":56.2,"last":57.83,"theta":-2.374,"vega":5.692,"contractSymbol":"SPXW  260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"put","volume":3,"oi":102,"ivRaw":10.276,"delta":-0.492,"gamma":0.003,"optionHigh":82.37,"optionLow":58.85,"bid":57.6,"ask":58,"last":58.85,"theta":-2.359,"vega":5.699,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":21,"ivRaw":10.155,"delta":-0.505,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.5,"ask":60,"last":93.1,"theta":-2.334,"vega":5.7,"contractSymbol":"SPXW  260722P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":38,"ivRaw":10.041,"delta":-0.52,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.5,"ask":61.9,"last":110.26,"theta":-2.309,"vega":5.693,"contractSymbol":"SPXW  260722P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":1,"ivRaw":11.673,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.6,"ask":64,"last":68.17,"theta":-2.667,"vega":5.687,"contractSymbol":"SPXW  260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":13,"type":"put","volume":2,"oi":150,"ivRaw":11.574,"delta":-0.54,"gamma":0.002,"optionHigh":65.46,"optionLow":64.83,"bid":65.7,"ask":66.1,"last":64.83,"theta":-2.641,"vega":5.672,"contractSymbol":"SPXW  260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":13,"type":"put","volume":1,"oi":13,"ivRaw":11.464,"delta":-0.552,"gamma":0.002,"optionHigh":95.22,"optionLow":95.22,"bid":67.9,"ask":68.3,"last":95.22,"theta":-2.609,"vega":5.651,"contractSymbol":"SPXW  260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":13,"type":"put","volume":2,"oi":9,"ivRaw":11.369,"delta":-0.565,"gamma":0.002,"optionHigh":96.2,"optionLow":69.22,"bid":70.1,"ask":70.6,"last":69.22,"theta":-2.578,"vega":5.624,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":7,"ivRaw":11.261,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":72.9,"last":110.2,"theta":-2.542,"vega":5.591,"contractSymbol":"SPXW  260722P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":20,"ivRaw":11.16,"delta":-0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.3,"last":80.3,"theta":-2.505,"vega":5.552,"contractSymbol":"SPXW  260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":60,"ivRaw":11.063,"delta":-0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.3,"ask":77.7,"last":114.8,"theta":-2.465,"vega":5.506,"contractSymbol":"SPXW  260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":3,"ivRaw":10.968,"delta":-0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.9,"ask":80.3,"last":0,"theta":-2.425,"vega":5.453,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":14,"type":"put","volume":52,"oi":53,"ivRaw":11.601,"delta":-0.388,"gamma":0.002,"optionHigh":64.64,"optionLow":58,"bid":47.5,"ask":47.9,"last":58,"theta":-2.428,"vega":5.68,"contractSymbol":"SPXW  260723P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":14,"type":"put","volume":114,"oi":119,"ivRaw":11.495,"delta":-0.399,"gamma":0.002,"optionHigh":72.1,"optionLow":48.98,"bid":48.9,"ask":49.3,"last":48.98,"theta":-2.427,"vega":5.722,"contractSymbol":"SPXW  260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"put","volume":57,"oi":77,"ivRaw":11.397,"delta":-0.409,"gamma":0.002,"optionHigh":68.36,"optionLow":51.25,"bid":50.4,"ask":50.8,"last":51.25,"theta":-2.425,"vega":5.761,"contractSymbol":"SPXW  260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"put","volume":42,"oi":238,"ivRaw":11.29,"delta":-0.42,"gamma":0.002,"optionHigh":77.97,"optionLow":51.4,"bid":51.9,"ask":52.3,"last":51.4,"theta":-2.419,"vega":5.795,"contractSymbol":"SPXW  260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"put","volume":3,"oi":6,"ivRaw":11.192,"delta":-0.432,"gamma":0.002,"optionHigh":67.97,"optionLow":53.1,"bid":53.5,"ask":53.9,"last":53.1,"theta":-2.413,"vega":5.826,"contractSymbol":"SPXW  260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"put","volume":54,"oi":50,"ivRaw":11.092,"delta":-0.443,"gamma":0.002,"optionHigh":68.31,"optionLow":55.18,"bid":55.1,"ask":55.5,"last":55.18,"theta":-2.405,"vega":5.853,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":9,"ivRaw":10.984,"delta":-0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.8,"ask":57.2,"last":108,"theta":-2.393,"vega":5.876,"contractSymbol":"SPXW  260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"put","volume":21,"oi":41,"ivRaw":10.882,"delta":-0.467,"gamma":0.002,"optionHigh":76.14,"optionLow":58.93,"bid":58.5,"ask":59,"last":59.58,"theta":-2.381,"vega":5.893,"contractSymbol":"SPXW  260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"put","volume":41,"oi":50,"ivRaw":10.779,"delta":-0.479,"gamma":0.002,"optionHigh":71.16,"optionLow":61.43,"bid":60.3,"ask":60.8,"last":61.43,"theta":-2.366,"vega":5.905,"contractSymbol":"SPXW  260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"put","volume":7,"oi":33,"ivRaw":10.676,"delta":-0.492,"gamma":0.003,"optionHigh":73.07,"optionLow":62.23,"bid":62.2,"ask":62.6,"last":62.9,"theta":-2.349,"vega":5.912,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"put","volume":26,"oi":44,"ivRaw":10.567,"delta":-0.504,"gamma":0.003,"optionHigh":82.4,"optionLow":63.8,"bid":64.1,"ask":64.5,"last":63.8,"theta":-2.328,"vega":5.913,"contractSymbol":"SPXW  260723P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"put","volume":52,"oi":74,"ivRaw":10.466,"delta":-0.517,"gamma":0.003,"optionHigh":81.06,"optionLow":65.4,"bid":66.1,"ask":66.5,"last":65.4,"theta":-2.307,"vega":5.908,"contractSymbol":"SPXW  260723P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":2,"ivRaw":12.16,"delta":-0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.1,"ask":68.5,"last":101,"theta":-2.665,"vega":5.902,"contractSymbol":"SPXW  260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":14,"type":"put","volume":32,"oi":341,"ivRaw":12.059,"delta":-0.536,"gamma":0.002,"optionHigh":97.08,"optionLow":71.65,"bid":70.2,"ask":70.6,"last":71.65,"theta":-2.64,"vega":5.889,"contractSymbol":"SPXW  260723P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":0,"ivRaw":11.964,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":72.8,"last":0,"theta":-2.613,"vega":5.871,"contractSymbol":"SPXW  260723P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":12,"ivRaw":11.86,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75,"last":107.1,"theta":-2.583,"vega":5.848,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":5,"ivRaw":11.761,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.9,"ask":77.3,"last":113.2,"theta":-2.551,"vega":5.819,"contractSymbol":"SPXW  260723P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":14,"type":"put","volume":1,"oi":7,"ivRaw":11.669,"delta":-0.583,"gamma":0.002,"optionHigh":88.9,"optionLow":88.9,"bid":79.3,"ask":79.7,"last":88.9,"theta":-2.519,"vega":5.785,"contractSymbol":"SPXW  260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":14,"type":"put","volume":12,"oi":23,"ivRaw":11.569,"delta":-0.595,"gamma":0.002,"optionHigh":95.23,"optionLow":91.5,"bid":81.7,"ask":82.1,"last":91.5,"theta":-2.483,"vega":5.744,"contractSymbol":"SPXW  260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":41,"ivRaw":11.473,"delta":-0.607,"gamma":0.002,"optionHigh":85.53,"optionLow":85.31,"bid":84.2,"ask":84.6,"last":85.31,"theta":-2.446,"vega":5.698,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":15,"type":"put","volume":30,"oi":120,"ivRaw":11.821,"delta":-0.39,"gamma":0.002,"optionHigh":73.1,"optionLow":53.04,"bid":50.5,"ask":50.9,"last":53.04,"theta":-2.352,"vega":5.887,"contractSymbol":"SPXW  260724P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":15,"type":"put","volume":40,"oi":295,"ivRaw":11.733,"delta":-0.4,"gamma":0.002,"optionHigh":76.75,"optionLow":52,"bid":52,"ask":52.3,"last":52,"theta":-2.352,"vega":5.928,"contractSymbol":"SPXW  260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"put","volume":29,"oi":42,"ivRaw":11.637,"delta":-0.411,"gamma":0.002,"optionHigh":77.8,"optionLow":54,"bid":53.4,"ask":53.8,"last":54.23,"theta":-2.348,"vega":5.965,"contractSymbol":"SPXW  260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"put","volume":203,"oi":1547,"ivRaw":11.533,"delta":-0.421,"gamma":0.002,"optionHigh":79.68,"optionLow":54.28,"bid":55,"ask":55.3,"last":54.28,"theta":-2.341,"vega":5.999,"contractSymbol":"SPXW  260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"put","volume":75,"oi":43,"ivRaw":11.437,"delta":-0.432,"gamma":0.002,"optionHigh":81.94,"optionLow":58.8,"bid":56.6,"ask":57,"last":58.8,"theta":-2.335,"vega":6.03,"contractSymbol":"SPXW  260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"put","volume":79,"oi":81,"ivRaw":11.325,"delta":-0.442,"gamma":0.002,"optionHigh":82,"optionLow":59.71,"bid":58.2,"ask":58.6,"last":59.71,"theta":-2.323,"vega":6.056,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"put","volume":59,"oi":33,"ivRaw":11.237,"delta":-0.453,"gamma":0.002,"optionHigh":76.2,"optionLow":59.4,"bid":59.9,"ask":60.3,"last":59.4,"theta":-2.314,"vega":6.078,"contractSymbol":"SPXW  260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"put","volume":57,"oi":123,"ivRaw":11.131,"delta":-0.465,"gamma":0.002,"optionHigh":79.8,"optionLow":65.7,"bid":61.6,"ask":62,"last":66.07,"theta":-2.3,"vega":6.096,"contractSymbol":"SPXW  260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"put","volume":92,"oi":211,"ivRaw":11.033,"delta":-0.476,"gamma":0.002,"optionHigh":77.5,"optionLow":66.42,"bid":63.4,"ask":63.8,"last":66.42,"theta":-2.285,"vega":6.109,"contractSymbol":"SPXW  260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"put","volume":60,"oi":104,"ivRaw":10.919,"delta":-0.488,"gamma":0.002,"optionHigh":79.98,"optionLow":65.25,"bid":65.2,"ask":65.6,"last":66.1,"theta":-2.266,"vega":6.117,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"put","volume":27,"oi":34,"ivRaw":10.827,"delta":-0.5,"gamma":0.002,"optionHigh":96.26,"optionLow":69.4,"bid":67.1,"ask":67.5,"last":70.94,"theta":-2.249,"vega":6.12,"contractSymbol":"SPXW  260724P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"put","volume":12,"oi":84,"ivRaw":10.723,"delta":-0.512,"gamma":0.002,"optionHigh":76.7,"optionLow":69,"bid":69,"ask":69.4,"last":69,"theta":-2.227,"vega":6.117,"contractSymbol":"SPXW  260724P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":15,"type":"put","volume":1,"oi":4,"ivRaw":12.478,"delta":-0.52,"gamma":0.002,"optionHigh":85.64,"optionLow":85.64,"bid":71,"ask":71.5,"last":85.64,"theta":-2.585,"vega":6.113,"contractSymbol":"SPXW  260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":15,"type":"put","volume":25,"oi":1340,"ivRaw":12.376,"delta":-0.53,"gamma":0.002,"optionHigh":95,"optionLow":72.83,"bid":73.1,"ask":73.5,"last":72.83,"theta":-2.56,"vega":6.102,"contractSymbol":"SPXW  260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":15,"type":"put","volume":5,"oi":16,"ivRaw":12.273,"delta":-0.541,"gamma":0.002,"optionHigh":89.96,"optionLow":75,"bid":75.2,"ask":75.6,"last":75,"theta":-2.533,"vega":6.087,"contractSymbol":"SPXW  260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":15,"type":"put","volume":1,"oi":129,"ivRaw":12.177,"delta":-0.552,"gamma":0.002,"optionHigh":95.67,"optionLow":95.67,"bid":77.4,"ask":77.8,"last":95.67,"theta":-2.506,"vega":6.068,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":15,"type":"put","volume":0,"oi":18,"ivRaw":12.088,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.1,"last":115.4,"theta":-2.478,"vega":6.043,"contractSymbol":"SPXW  260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":15,"type":"put","volume":9,"oi":101,"ivRaw":11.989,"delta":-0.574,"gamma":0.002,"optionHigh":97.63,"optionLow":83.27,"bid":82,"ask":82.4,"last":83.56,"theta":-2.446,"vega":6.013,"contractSymbol":"SPXW  260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":15,"type":"put","volume":3,"oi":329,"ivRaw":11.898,"delta":-0.586,"gamma":0.002,"optionHigh":92.94,"optionLow":88.5,"bid":84.3,"ask":84.8,"last":88.5,"theta":-2.414,"vega":5.978,"contractSymbol":"SPXW  260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":15,"type":"put","volume":2,"oi":36,"ivRaw":11.814,"delta":-0.597,"gamma":0.002,"optionHigh":99.77,"optionLow":94.32,"bid":86.8,"ask":87.2,"last":94.32,"theta":-2.381,"vega":5.938,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":4,"ivRaw":11.324,"delta":-0.398,"gamma":0.002,"optionHigh":60.7,"optionLow":60.7,"bid":54.4,"ask":54.8,"last":60.7,"theta":-2.095,"vega":6.476,"contractSymbol":"SPXW  260727P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":18,"type":"put","volume":13,"oi":161,"ivRaw":11.229,"delta":-0.407,"gamma":0.002,"optionHigh":80.6,"optionLow":62.66,"bid":55.9,"ask":56.3,"last":62.66,"theta":-2.092,"vega":6.516,"contractSymbol":"SPXW  260727P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":2,"ivRaw":11.136,"delta":-0.417,"gamma":0.002,"optionHigh":59.42,"optionLow":59.42,"bid":57.4,"ask":57.8,"last":59.42,"theta":-2.087,"vega":6.552,"contractSymbol":"SPXW  260727P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"put","volume":26,"oi":132,"ivRaw":11.036,"delta":-0.427,"gamma":0.002,"optionHigh":72.1,"optionLow":59.1,"bid":58.9,"ask":59.3,"last":59.1,"theta":-2.081,"vega":6.585,"contractSymbol":"SPXW  260727P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"put","volume":16,"oi":8,"ivRaw":10.951,"delta":-0.437,"gamma":0.002,"optionHigh":85.74,"optionLow":62.56,"bid":60.5,"ask":60.9,"last":62.56,"theta":-2.076,"vega":6.615,"contractSymbol":"SPXW  260727P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"put","volume":5,"oi":76,"ivRaw":10.859,"delta":-0.448,"gamma":0.002,"optionHigh":71.4,"optionLow":61.6,"bid":62,"ask":62.5,"last":61.6,"theta":-2.068,"vega":6.64,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"put","volume":13,"oi":6,"ivRaw":10.759,"delta":-0.458,"gamma":0.002,"optionHigh":79.2,"optionLow":63.3,"bid":63.8,"ask":64.2,"last":63.3,"theta":-2.057,"vega":6.661,"contractSymbol":"SPXW  260727P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"put","volume":6,"oi":85,"ivRaw":10.667,"delta":-0.469,"gamma":0.002,"optionHigh":70.1,"optionLow":65,"bid":65.4,"ask":66,"last":65,"theta":-2.046,"vega":6.677,"contractSymbol":"SPXW  260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"put","volume":2,"oi":50,"ivRaw":10.566,"delta":-0.48,"gamma":0.002,"optionHigh":70.28,"optionLow":67.55,"bid":67.3,"ask":67.8,"last":67.55,"theta":-2.032,"vega":6.689,"contractSymbol":"SPXW  260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"put","volume":5,"oi":27,"ivRaw":10.474,"delta":-0.491,"gamma":0.002,"optionHigh":72.23,"optionLow":69.87,"bid":69.2,"ask":69.6,"last":70,"theta":-2.019,"vega":6.696,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"put","volume":6,"oi":7,"ivRaw":10.38,"delta":-0.503,"gamma":0.002,"optionHigh":72,"optionLow":70.61,"bid":71,"ask":71.5,"last":70.61,"theta":-2.003,"vega":6.697,"contractSymbol":"SPXW  260727P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"put","volume":1,"oi":70,"ivRaw":10.275,"delta":-0.514,"gamma":0.002,"optionHigh":73.83,"optionLow":73.83,"bid":73,"ask":73.4,"last":73.83,"theta":-1.983,"vega":6.693,"contractSymbol":"SPXW  260727P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":10.171,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.4,"last":0,"theta":-1.962,"vega":6.682,"contractSymbol":"SPXW  260727P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":18,"type":"put","volume":7,"oi":139,"ivRaw":12.128,"delta":-0.53,"gamma":0.002,"optionHigh":95.34,"optionLow":88.1,"bid":77,"ask":77.5,"last":88.1,"theta":-2.326,"vega":6.678,"contractSymbol":"SPXW  260727P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":1,"ivRaw":12.033,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.1,"ask":79.6,"last":89.25,"theta":-2.305,"vega":6.663,"contractSymbol":"SPXW  260727P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":63,"ivRaw":11.946,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.3,"ask":81.7,"last":115.67,"theta":-2.283,"vega":6.643,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.858,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.5,"ask":84,"last":0,"theta":-2.26,"vega":6.619,"contractSymbol":"SPXW  260727P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":18,"type":"put","volume":14,"oi":13,"ivRaw":11.769,"delta":-0.571,"gamma":0.002,"optionHigh":93.4,"optionLow":85.8,"bid":85.8,"ask":86.2,"last":85.8,"theta":-2.235,"vega":6.589,"contractSymbol":"SPXW  260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":19,"ivRaw":11.68,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.1,"ask":88.6,"last":141.07,"theta":-2.208,"vega":6.555,"contractSymbol":"SPXW  260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":2,"ivRaw":11.592,"delta":-0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.5,"ask":91,"last":97.41,"theta":-2.181,"vega":6.516,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-28","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":11.46,"delta":-0.401,"gamma":0.002,"optionHigh":60.66,"optionLow":60.66,"bid":57.2,"ask":57.7,"last":60.66,"theta":-2.062,"vega":6.666,"contractSymbol":"SPXW  260728P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":75,"ivRaw":11.366,"delta":-0.41,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.7,"ask":59.1,"last":87.1,"theta":-2.059,"vega":6.704,"contractSymbol":"SPXW  260728P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":2,"ivRaw":11.273,"delta":-0.419,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.2,"ask":60.6,"last":92.7,"theta":-2.054,"vega":6.739,"contractSymbol":"SPXW  260728P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":294,"ivRaw":11.182,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.8,"ask":62.2,"last":94.8,"theta":-2.048,"vega":6.771,"contractSymbol":"SPXW  260728P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.09,"delta":-0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.3,"ask":63.8,"last":0,"theta":-2.041,"vega":6.799,"contractSymbol":"SPXW  260728P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"put","volume":21,"oi":10,"ivRaw":10.992,"delta":-0.449,"gamma":0.002,"optionHigh":76.68,"optionLow":65,"bid":65,"ask":65.4,"last":66.3,"theta":-2.032,"vega":6.823,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"put","volume":1,"oi":1,"ivRaw":10.901,"delta":-0.459,"gamma":0.002,"optionHigh":70.49,"optionLow":70.49,"bid":66.7,"ask":67.1,"last":70.49,"theta":-2.022,"vega":6.844,"contractSymbol":"SPXW  260728P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":42,"ivRaw":10.81,"delta":-0.47,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.4,"ask":68.8,"last":97.84,"theta":-2.012,"vega":6.86,"contractSymbol":"SPXW  260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"put","volume":10,"oi":97,"ivRaw":10.711,"delta":-0.48,"gamma":0.002,"optionHigh":70.65,"optionLow":70.65,"bid":70.2,"ask":70.6,"last":70.65,"theta":-1.999,"vega":6.871,"contractSymbol":"SPXW  260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"put","volume":10,"oi":21,"ivRaw":10.622,"delta":-0.491,"gamma":0.002,"optionHigh":72.05,"optionLow":72.05,"bid":72,"ask":72.5,"last":72.05,"theta":-1.986,"vega":6.878,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":10.523,"delta":-0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.9,"ask":74.3,"last":105.5,"theta":-1.969,"vega":6.879,"contractSymbol":"SPXW  260728P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":147,"ivRaw":10.429,"delta":-0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.8,"ask":76.3,"last":107.8,"theta":-1.952,"vega":6.876,"contractSymbol":"SPXW  260728P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.335,"delta":-0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.2,"last":0,"theta":-1.934,"vega":6.866,"contractSymbol":"SPXW  260728P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":19,"type":"put","volume":2,"oi":154,"ivRaw":12.343,"delta":-0.528,"gamma":0.002,"optionHigh":79.82,"optionLow":79.82,"bid":79.8,"ask":80.3,"last":79.82,"theta":-2.297,"vega":6.862,"contractSymbol":"SPXW  260728P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.252,"delta":-0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.9,"ask":82.4,"last":0,"theta":-2.277,"vega":6.848,"contractSymbol":"SPXW  260728P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":58,"ivRaw":12.162,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.1,"ask":84.5,"last":123.6,"theta":-2.256,"vega":6.83,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.071,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.3,"ask":86.7,"last":0,"theta":-2.233,"vega":6.807,"contractSymbol":"SPXW  260728P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":6,"ivRaw":11.987,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.5,"ask":89,"last":147.2,"theta":-2.21,"vega":6.78,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":5,"ivRaw":11.896,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.9,"ask":91.3,"last":140.73,"theta":-2.185,"vega":6.748,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":62,"ivRaw":11.811,"delta":-0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":93.7,"last":115.75,"theta":-2.159,"vega":6.712,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.864,"delta":-0.406,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.9,"ask":62.4,"last":0,"theta":-2.083,"vega":6.859,"contractSymbol":"SPXW  260729P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":52,"ivRaw":11.769,"delta":-0.414,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.4,"ask":63.9,"last":87.8,"theta":-2.078,"vega":6.894,"contractSymbol":"SPXW  260729P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.682,"delta":-0.423,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.9,"ask":65.4,"last":0,"theta":-2.073,"vega":6.927,"contractSymbol":"SPXW  260729P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"put","volume":11,"oi":655,"ivRaw":11.59,"delta":-0.432,"gamma":0.002,"optionHigh":81.5,"optionLow":66.45,"bid":66.5,"ask":67,"last":66.45,"theta":-2.067,"vega":6.956,"contractSymbol":"SPXW  260729P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.498,"delta":-0.442,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.1,"ask":68.6,"last":0,"theta":-2.059,"vega":6.982,"contractSymbol":"SPXW  260729P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":19,"ivRaw":11.407,"delta":-0.451,"gamma":0.002,"optionHigh":72.5,"optionLow":72.5,"bid":69.8,"ask":70.2,"last":72.5,"theta":-2.051,"vega":7.004,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"put","volume":7,"oi":0,"ivRaw":11.317,"delta":-0.461,"gamma":0.002,"optionHigh":78.87,"optionLow":77.14,"bid":71.5,"ask":71.9,"last":77.14,"theta":-2.041,"vega":7.023,"contractSymbol":"SPXW  260729P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"put","volume":3,"oi":20,"ivRaw":11.227,"delta":-0.471,"gamma":0.002,"optionHigh":85.18,"optionLow":85.18,"bid":73.2,"ask":73.7,"last":85.18,"theta":-2.031,"vega":7.038,"contractSymbol":"SPXW  260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"put","volume":3,"oi":211,"ivRaw":11.13,"delta":-0.481,"gamma":0.002,"optionHigh":88,"optionLow":88,"bid":75,"ask":75.4,"last":88,"theta":-2.018,"vega":7.049,"contractSymbol":"SPXW  260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":27,"ivRaw":11.043,"delta":-0.491,"gamma":0.002,"optionHigh":79.75,"optionLow":79.75,"bid":76.8,"ask":77.3,"last":79.75,"theta":-2.006,"vega":7.055,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":10.953,"delta":-0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79.2,"last":0,"theta":-1.991,"vega":7.057,"contractSymbol":"SPXW  260729P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":9,"ivRaw":10.854,"delta":-0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.6,"ask":81.1,"last":107.48,"theta":-1.973,"vega":7.054,"contractSymbol":"SPXW  260729P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":10.764,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.6,"ask":83.1,"last":0,"theta":-1.956,"vega":7.046,"contractSymbol":"SPXW  260729P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":20,"type":"put","volume":41,"oi":46,"ivRaw":12.836,"delta":-0.526,"gamma":0.002,"optionHigh":102.04,"optionLow":95.33,"bid":84.6,"ask":85.1,"last":95.33,"theta":-2.322,"vega":7.042,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.749,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":87.2,"last":0,"theta":-2.303,"vega":7.03,"contractSymbol":"SPXW  260729P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":20,"type":"put","volume":40,"oi":0,"ivRaw":12.656,"delta":-0.544,"gamma":0.002,"optionHigh":106.77,"optionLow":106.7,"bid":88.8,"ask":89.3,"last":106.7,"theta":-2.283,"vega":7.014,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.491,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.3,"ask":93.7,"last":0,"theta":-2.241,"vega":6.97,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":2,"ivRaw":12.406,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":96,"last":133.3,"theta":-2.218,"vega":6.942,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":12,"ivRaw":12.313,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.4,"last":139.82,"theta":-2.193,"vega":6.909,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.149,"delta":-0.6,"gamma":0.002,"optionHigh":123.2,"optionLow":123.2,"bid":102.8,"ask":103.3,"last":123.2,"theta":-2.142,"vega":6.831,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":21,"type":"put","volume":4,"oi":32,"ivRaw":12.711,"delta":-0.371,"gamma":0.002,"optionHigh":70.12,"optionLow":63.7,"bid":59.7,"ask":60.2,"last":63.7,"theta":-2.111,"vega":6.848,"contractSymbol":"SPXW  260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"put","volume":1,"oi":28,"ivRaw":12.532,"delta":-0.386,"gamma":0.002,"optionHigh":65.73,"optionLow":65.73,"bid":62.5,"ask":62.9,"last":65.73,"theta":-2.109,"vega":6.933,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"put","volume":9,"oi":119,"ivRaw":12.449,"delta":-0.394,"gamma":0.002,"optionHigh":86.88,"optionLow":65.71,"bid":63.9,"ask":64.3,"last":65.71,"theta":-2.109,"vega":6.973,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"put","volume":6,"oi":31,"ivRaw":12.361,"delta":-0.402,"gamma":0.002,"optionHigh":87,"optionLow":65.38,"bid":65.3,"ask":65.8,"last":65.38,"theta":-2.106,"vega":7.011,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"put","volume":2,"oi":36,"ivRaw":12.19,"delta":-0.418,"gamma":0.002,"optionHigh":81.1,"optionLow":70.64,"bid":68.3,"ask":68.8,"last":70.64,"theta":-2.099,"vega":7.079,"contractSymbol":"SPXW  260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"put","volume":355,"oi":96,"ivRaw":12.016,"delta":-0.435,"gamma":0.002,"optionHigh":95.1,"optionLow":73.42,"bid":71.4,"ask":71.9,"last":73.42,"theta":-2.087,"vega":7.136,"contractSymbol":"SPXW  260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"put","volume":52,"oi":1,"ivRaw":11.834,"delta":-0.453,"gamma":0.002,"optionHigh":89.1,"optionLow":84.54,"bid":74.7,"ask":75.2,"last":88.46,"theta":-2.071,"vega":7.18,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"put","volume":8,"oi":29,"ivRaw":11.661,"delta":-0.471,"gamma":0.002,"optionHigh":85.68,"optionLow":82.99,"bid":78.2,"ask":78.7,"last":82.99,"theta":-2.052,"vega":7.212,"contractSymbol":"SPXW  260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"put","volume":11,"oi":82,"ivRaw":11.573,"delta":-0.481,"gamma":0.002,"optionHigh":91.44,"optionLow":89.87,"bid":80,"ask":80.4,"last":90.28,"theta":-2.04,"vega":7.222,"contractSymbol":"SPXW  260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"put","volume":2,"oi":31,"ivRaw":11.481,"delta":-0.49,"gamma":0.002,"optionHigh":92.65,"optionLow":92.65,"bid":81.8,"ask":82.3,"last":92.65,"theta":-2.028,"vega":7.228,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"put","volume":3,"oi":349,"ivRaw":11.297,"delta":-0.51,"gamma":0.002,"optionHigh":87,"optionLow":86,"bid":85.6,"ask":86.1,"last":86.88,"theta":-1.997,"vega":7.228,"contractSymbol":"SPXW  260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"put","volume":96,"oi":76,"ivRaw":13.321,"delta":-0.523,"gamma":0.002,"optionHigh":103.84,"optionLow":89.1,"bid":89.6,"ask":90.1,"last":89.1,"theta":-2.345,"vega":7.218,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"put","volume":40,"oi":9,"ivRaw":13.156,"delta":-0.54,"gamma":0.002,"optionHigh":108.37,"optionLow":108.37,"bid":93.8,"ask":94.3,"last":108.37,"theta":-2.309,"vega":7.193,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":19,"ivRaw":12.987,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.2,"ask":98.7,"last":102.9,"theta":-2.269,"vega":7.154,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":7,"ivRaw":12.9,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.5,"ask":101,"last":98.95,"theta":-2.247,"vega":7.129,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":32,"ivRaw":12.827,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.8,"ask":103.3,"last":113.32,"theta":-2.227,"vega":7.101,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.664,"delta":-0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.6,"ask":108.1,"last":0,"theta":-2.179,"vega":7.031,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":21,"type":"put","volume":52,"oi":6,"ivRaw":12.516,"delta":-0.611,"gamma":0.002,"optionHigh":131.57,"optionLow":126,"bid":112.7,"ask":113.2,"last":131.57,"theta":-2.13,"vega":6.946,"contractSymbol":"SPXW  260730P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.361,"delta":-0.63,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.9,"ask":118.4,"last":0,"theta":-2.075,"vega":6.844,"contractSymbol":"SPXW  260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.214,"delta":-0.648,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.4,"ask":123.9,"last":0,"theta":-2.017,"vega":6.726,"contractSymbol":"SPXW  260730P07620000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":22,"type":"put","volume":2,"oi":119,"ivRaw":12.6,"delta":-0.411,"gamma":0.002,"optionHigh":94.6,"optionLow":72.82,"bid":70.4,"ask":70.8,"last":72.82,"theta":-2.077,"vega":7.216,"contractSymbol":"SPXW  260731P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":22,"type":"put","volume":43,"oi":311,"ivRaw":12.512,"delta":-0.419,"gamma":0.002,"optionHigh":95.55,"optionLow":72.45,"bid":71.9,"ask":72.4,"last":72.45,"theta":-2.071,"vega":7.247,"contractSymbol":"SPXW  260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"put","volume":20,"oi":128,"ivRaw":12.42,"delta":-0.427,"gamma":0.002,"optionHigh":95.09,"optionLow":88.67,"bid":73.5,"ask":73.9,"last":95.09,"theta":-2.065,"vega":7.276,"contractSymbol":"SPXW  260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"put","volume":367,"oi":2746,"ivRaw":12.335,"delta":-0.435,"gamma":0.002,"optionHigh":100.5,"optionLow":74.6,"bid":75.1,"ask":75.5,"last":76.15,"theta":-2.058,"vega":7.303,"contractSymbol":"SPXW  260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"put","volume":24,"oi":107,"ivRaw":12.246,"delta":-0.444,"gamma":0.002,"optionHigh":101.38,"optionLow":76.8,"bid":76.7,"ask":77.1,"last":76.8,"theta":-2.05,"vega":7.326,"contractSymbol":"SPXW  260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"put","volume":48,"oi":199,"ivRaw":12.164,"delta":-0.452,"gamma":0.002,"optionHigh":94.2,"optionLow":78.17,"bid":78.4,"ask":78.8,"last":79.02,"theta":-2.042,"vega":7.347,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"put","volume":21,"oi":60,"ivRaw":12.077,"delta":-0.461,"gamma":0.002,"optionHigh":93.86,"optionLow":86.8,"bid":80.1,"ask":80.5,"last":87.1,"theta":-2.033,"vega":7.365,"contractSymbol":"SPXW  260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"put","volume":91,"oi":110,"ivRaw":11.99,"delta":-0.469,"gamma":0.002,"optionHigh":102.89,"optionLow":81.1,"bid":81.8,"ask":82.2,"last":82.47,"theta":-2.022,"vega":7.379,"contractSymbol":"SPXW  260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"put","volume":274,"oi":2505,"ivRaw":11.898,"delta":-0.478,"gamma":0.002,"optionHigh":98.24,"optionLow":84.8,"bid":83.6,"ask":84,"last":84.8,"theta":-2.01,"vega":7.39,"contractSymbol":"SPXW  260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"put","volume":57,"oi":154,"ivRaw":11.81,"delta":-0.487,"gamma":0.002,"optionHigh":100.57,"optionLow":85.15,"bid":85.4,"ask":85.8,"last":86.3,"theta":-1.997,"vega":7.397,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"put","volume":13,"oi":94,"ivRaw":11.727,"delta":-0.496,"gamma":0.002,"optionHigh":96.6,"optionLow":86.8,"bid":87.3,"ask":87.7,"last":87.2,"theta":-1.984,"vega":7.4,"contractSymbol":"SPXW  260731P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"put","volume":2,"oi":222,"ivRaw":11.634,"delta":-0.506,"gamma":0.002,"optionHigh":113,"optionLow":102.9,"bid":89.2,"ask":89.6,"last":113,"theta":-1.968,"vega":7.4,"contractSymbol":"SPXW  260731P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":22,"type":"put","volume":26,"oi":43,"ivRaw":11.546,"delta":-0.515,"gamma":0.002,"optionHigh":106.97,"optionLow":104.76,"bid":91.1,"ask":91.6,"last":106.97,"theta":-1.952,"vega":7.395,"contractSymbol":"SPXW  260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":22,"type":"put","volume":75,"oi":1079,"ivRaw":11.457,"delta":-0.525,"gamma":0.002,"optionHigh":118.74,"optionLow":96.55,"bid":93.1,"ask":93.6,"last":96.55,"theta":-1.934,"vega":7.386,"contractSymbol":"SPXW  260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":22,"type":"put","volume":0,"oi":1687,"ivRaw":13.628,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.6,"last":126.85,"theta":-2.3,"vega":7.384,"contractSymbol":"SPXW  260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":22,"type":"put","volume":0,"oi":139,"ivRaw":13.544,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":97.7,"last":136.4,"theta":-2.282,"vega":7.372,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":22,"type":"put","volume":2,"oi":368,"ivRaw":13.461,"delta":-0.543,"gamma":0.002,"optionHigh":100.86,"optionLow":100.86,"bid":99.4,"ask":99.9,"last":100.86,"theta":-2.263,"vega":7.358,"contractSymbol":"SPXW  260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":22,"type":"put","volume":13,"oi":133,"ivRaw":13.379,"delta":-0.551,"gamma":0.002,"optionHigh":116.69,"optionLow":101.45,"bid":101.6,"ask":102,"last":101.45,"theta":-2.244,"vega":7.339,"contractSymbol":"SPXW  260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":22,"type":"put","volume":161,"oi":213,"ivRaw":13.291,"delta":-0.56,"gamma":0.002,"optionHigh":121.49,"optionLow":117.05,"bid":103.8,"ask":104.3,"last":119.86,"theta":-2.222,"vega":7.317,"contractSymbol":"SPXW  260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":22,"type":"put","volume":2,"oi":447,"ivRaw":13.218,"delta":-0.568,"gamma":0.002,"optionHigh":114.12,"optionLow":114.12,"bid":106,"ask":106.6,"last":114.12,"theta":-2.202,"vega":7.292,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":25,"type":"put","volume":8,"oi":246,"ivRaw":12.607,"delta":-0.379,"gamma":0.002,"optionHigh":80.36,"optionLow":69.12,"bid":66.8,"ask":67.2,"last":69.12,"theta":-1.926,"vega":7.519,"contractSymbol":"SPXW  260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"put","volume":5,"oi":70,"ivRaw":12.442,"delta":-0.393,"gamma":0.002,"optionHigh":91.46,"optionLow":69.33,"bid":69.5,"ask":70,"last":69.33,"theta":-1.923,"vega":7.601,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":181,"ivRaw":12.355,"delta":-0.401,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71,"ask":71.4,"last":98.46,"theta":-1.919,"vega":7.639,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"put","volume":5,"oi":137,"ivRaw":12.273,"delta":-0.408,"gamma":0.002,"optionHigh":74.87,"optionLow":74.87,"bid":72.4,"ask":72.9,"last":74.87,"theta":-1.916,"vega":7.674,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"put","volume":3,"oi":77,"ivRaw":12.114,"delta":-0.423,"gamma":0.002,"optionHigh":99.1,"optionLow":83.55,"bid":75.4,"ask":75.9,"last":83.55,"theta":-1.909,"vega":7.739,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"put","volume":36,"oi":396,"ivRaw":11.948,"delta":-0.439,"gamma":0.002,"optionHigh":101.8,"optionLow":78.15,"bid":78.6,"ask":79.1,"last":78.15,"theta":-1.897,"vega":7.793,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"put","volume":26,"oi":113,"ivRaw":11.782,"delta":-0.456,"gamma":0.002,"optionHigh":106.93,"optionLow":85.53,"bid":81.9,"ask":82.4,"last":85.53,"theta":-1.882,"vega":7.836,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"put","volume":7,"oi":26,"ivRaw":11.608,"delta":-0.472,"gamma":0.002,"optionHigh":95.4,"optionLow":84.7,"bid":85.3,"ask":85.8,"last":84.7,"theta":-1.863,"vega":7.866,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":585,"ivRaw":11.526,"delta":-0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":87.6,"last":130.13,"theta":-1.853,"vega":7.876,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":25,"ivRaw":11.442,"delta":-0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.9,"ask":89.4,"last":111.38,"theta":-1.842,"vega":7.882,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"put","volume":2,"oi":54,"ivRaw":11.279,"delta":-0.508,"gamma":0.002,"optionHigh":93.53,"optionLow":93.43,"bid":92.7,"ask":93.2,"last":93.53,"theta":-1.818,"vega":7.883,"contractSymbol":"SPXW  260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":105,"ivRaw":11.097,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97.1,"last":107.37,"theta":-1.786,"vega":7.867,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.346,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.7,"ask":101.2,"last":0,"theta":-2.139,"vega":7.854,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":2,"ivRaw":13.185,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.5,"last":139.8,"theta":-2.105,"vega":7.821,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":12,"ivRaw":13.103,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":107.8,"last":124.85,"theta":-2.087,"vega":7.799,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":22,"ivRaw":13.028,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.5,"ask":110,"last":123.13,"theta":-2.069,"vega":7.774,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.875,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":114.7,"last":0,"theta":-2.03,"vega":7.714,"contractSymbol":"SPXW  260803P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":17,"ivRaw":12.726,"delta":-0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119,"ask":119.6,"last":178.67,"theta":-1.989,"vega":7.639,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.584,"delta":-0.616,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.1,"ask":124.6,"last":0,"theta":-1.945,"vega":7.55,"contractSymbol":"SPXW  260803P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.442,"delta":-0.632,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.4,"ask":129.9,"last":0,"theta":-1.898,"vega":7.446,"contractSymbol":"SPXW  260803P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":26,"type":"put","volume":24,"oi":66,"ivRaw":12.675,"delta":-0.381,"gamma":0.001,"optionHigh":90.09,"optionLow":79.17,"bid":69.1,"ask":69.6,"last":79.17,"theta":-1.9,"vega":7.682,"contractSymbol":"SPXW  260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"put","volume":1,"oi":45,"ivRaw":12.511,"delta":-0.395,"gamma":0.002,"optionHigh":82.18,"optionLow":82.18,"bid":71.9,"ask":72.4,"last":82.18,"theta":-1.897,"vega":7.762,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"put","volume":21,"oi":70,"ivRaw":12.437,"delta":-0.403,"gamma":0.002,"optionHigh":82.33,"optionLow":75.52,"bid":73.3,"ask":73.8,"last":75.52,"theta":-1.894,"vega":7.799,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"put","volume":2,"oi":31,"ivRaw":12.348,"delta":-0.41,"gamma":0.002,"optionHigh":89.55,"optionLow":86.93,"bid":74.8,"ask":75.3,"last":89.55,"theta":-1.89,"vega":7.834,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"put","volume":2,"oi":47,"ivRaw":12.189,"delta":-0.425,"gamma":0.002,"optionHigh":83.08,"optionLow":83.08,"bid":77.8,"ask":78.3,"last":83.08,"theta":-1.882,"vega":7.897,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"put","volume":3,"oi":501,"ivRaw":12.025,"delta":-0.44,"gamma":0.002,"optionHigh":84.56,"optionLow":83.38,"bid":81,"ask":81.5,"last":83.38,"theta":-1.87,"vega":7.95,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"put","volume":4,"oi":8,"ivRaw":11.86,"delta":-0.456,"gamma":0.002,"optionHigh":88.01,"optionLow":84.12,"bid":84.3,"ask":84.8,"last":84.12,"theta":-1.856,"vega":7.992,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":6,"ivRaw":11.689,"delta":-0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.7,"ask":88.2,"last":149.29,"theta":-1.837,"vega":8.021,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"put","volume":10,"oi":15,"ivRaw":11.608,"delta":-0.481,"gamma":0.002,"optionHigh":90.05,"optionLow":90.05,"bid":89.5,"ask":90,"last":90.05,"theta":-1.827,"vega":8.031,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":18,"ivRaw":11.525,"delta":-0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.3,"ask":91.8,"last":145.1,"theta":-1.817,"vega":8.037,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":11.36,"delta":-0.507,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.6,"last":138.5,"theta":-1.792,"vega":8.039,"contractSymbol":"SPXW  260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":316,"ivRaw":11.188,"delta":-0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99,"ask":99.5,"last":165.14,"theta":-1.763,"vega":8.024,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":13.488,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.1,"ask":103.6,"last":136.8,"theta":-2.116,"vega":8.012,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":13.338,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.4,"ask":107.9,"last":114.9,"theta":-2.086,"vega":7.98,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.259,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.6,"ask":110.1,"last":0,"theta":-2.069,"vega":7.96,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.174,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.8,"ask":112.3,"last":0,"theta":-2.05,"vega":7.936,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.028,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.5,"ask":117,"last":0,"theta":-2.014,"vega":7.879,"contractSymbol":"SPXW  260804P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":26,"type":"put","volume":1,"oi":5,"ivRaw":12.887,"delta":-0.595,"gamma":0.001,"optionHigh":130,"optionLow":130,"bid":121.3,"ask":121.8,"last":130,"theta":-1.975,"vega":7.808,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.738,"delta":-0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.3,"ask":126.9,"last":0,"theta":-1.933,"vega":7.723,"contractSymbol":"SPXW  260804P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.604,"delta":-0.628,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":132.1,"last":0,"theta":-1.889,"vega":7.624,"contractSymbol":"SPXW  260804P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":12.787,"delta":-0.384,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.3,"last":104.85,"theta":-1.881,"vega":7.843,"contractSymbol":"SPXW  260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":16,"ivRaw":12.627,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75.1,"last":109.1,"theta":-1.877,"vega":7.921,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":494,"ivRaw":12.542,"delta":-0.404,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76,"ask":76.5,"last":101.2,"theta":-1.873,"vega":7.957,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":12.467,"delta":-0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.5,"ask":78,"last":104.64,"theta":-1.87,"vega":7.991,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":66,"ivRaw":12.302,"delta":-0.426,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":81,"last":107.48,"theta":-1.861,"vega":8.052,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":620,"ivRaw":12.145,"delta":-0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":84.2,"last":110.86,"theta":-1.85,"vega":8.104,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"put","volume":2,"oi":3,"ivRaw":11.983,"delta":-0.457,"gamma":0.002,"optionHigh":109.57,"optionLow":109.57,"bid":87,"ask":87.5,"last":109.57,"theta":-1.835,"vega":8.144,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":10,"ivRaw":11.819,"delta":-0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91,"last":90.13,"theta":-1.818,"vega":8.173,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"put","volume":3,"oi":9,"ivRaw":11.734,"delta":-0.481,"gamma":0.002,"optionHigh":93.7,"optionLow":91.6,"bid":92.2,"ask":92.7,"last":93.7,"theta":-1.808,"vega":8.183,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":11.665,"delta":-0.489,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94,"ask":94.6,"last":119.6,"theta":-1.799,"vega":8.189,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":11.491,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.8,"ask":98.3,"last":161.52,"theta":-1.774,"vega":8.191,"contractSymbol":"SPXW  260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":32,"ivRaw":11.323,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.7,"ask":102.2,"last":134.3,"theta":-1.746,"vega":8.178,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":7,"ivRaw":13.673,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.8,"ask":106.3,"last":139.3,"theta":-2.101,"vega":8.167,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.516,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110,"ask":110.6,"last":0,"theta":-2.07,"vega":8.137,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"put","volume":7,"oi":2,"ivRaw":13.439,"delta":-0.554,"gamma":0.001,"optionHigh":132,"optionLow":132,"bid":112.2,"ask":112.8,"last":132,"theta":-2.054,"vega":8.118,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":3,"ivRaw":13.364,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.5,"ask":115,"last":141.6,"theta":-2.037,"vega":8.096,"contractSymbol":"SPXW  260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":13.217,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.1,"ask":119.6,"last":149.57,"theta":-2.002,"vega":8.042,"contractSymbol":"SPXW  260805P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":9,"ivRaw":13.078,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.9,"ask":124.4,"last":149.5,"theta":-1.966,"vega":7.975,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":12.936,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.9,"ask":129.4,"last":154.4,"theta":-1.926,"vega":7.894,"contractSymbol":"SPXW  260805P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.797,"delta":-0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134,"ask":134.6,"last":0,"theta":-1.884,"vega":7.8,"contractSymbol":"SPXW  260805P07620000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":12.873,"delta":-0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.3,"ask":74.8,"last":111.8,"theta":-1.86,"vega":8,"contractSymbol":"SPXW  260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":7,"ivRaw":12.717,"delta":-0.399,"gamma":0.001,"optionHigh":79.75,"optionLow":79.75,"bid":77.1,"ask":77.6,"last":79.75,"theta":-1.856,"vega":8.076,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"put","volume":6,"oi":6,"ivRaw":12.646,"delta":-0.406,"gamma":0.001,"optionHigh":101.1,"optionLow":101.1,"bid":78.5,"ask":79,"last":101.1,"theta":-1.854,"vega":8.111,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":2,"ivRaw":12.558,"delta":-0.413,"gamma":0.001,"optionHigh":101.34,"optionLow":101.34,"bid":80,"ask":80.5,"last":101.34,"theta":-1.849,"vega":8.144,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":62,"ivRaw":12.407,"delta":-0.428,"gamma":0.002,"optionHigh":85.36,"optionLow":83.63,"bid":83.1,"ask":83.6,"last":83.63,"theta":-1.841,"vega":8.204,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"put","volume":3,"oi":14,"ivRaw":12.251,"delta":-0.442,"gamma":0.002,"optionHigh":102.64,"optionLow":94.48,"bid":86.2,"ask":86.7,"last":94.48,"theta":-1.83,"vega":8.255,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":1,"ivRaw":12.083,"delta":-0.457,"gamma":0.002,"optionHigh":102.96,"optionLow":89.36,"bid":89.5,"ask":90,"last":89.36,"theta":-1.814,"vega":8.295,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":6,"ivRaw":11.922,"delta":-0.473,"gamma":0.002,"optionHigh":97.03,"optionLow":92.96,"bid":93,"ask":93.5,"last":92.98,"theta":-1.797,"vega":8.323,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":7,"ivRaw":11.844,"delta":-0.481,"gamma":0.002,"optionHigh":106.99,"optionLow":106.65,"bid":94.8,"ask":95.3,"last":106.99,"theta":-1.788,"vega":8.333,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"put","volume":7,"oi":5,"ivRaw":11.764,"delta":-0.489,"gamma":0.002,"optionHigh":106.55,"optionLow":96.31,"bid":96.6,"ask":97.1,"last":96.34,"theta":-1.778,"vega":8.339,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":24,"ivRaw":11.593,"delta":-0.505,"gamma":0.002,"optionHigh":101.58,"optionLow":100.24,"bid":100.3,"ask":100.9,"last":101.58,"theta":-1.754,"vega":8.341,"contractSymbol":"SPXW  260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":15,"ivRaw":11.436,"delta":-0.522,"gamma":0.002,"optionHigh":121.26,"optionLow":104.4,"bid":104.2,"ask":104.8,"last":104.4,"theta":-1.728,"vega":8.329,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":5,"ivRaw":13.834,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.3,"ask":108.8,"last":120.9,"theta":-2.084,"vega":8.319,"contractSymbol":"SPXW  260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.681,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":113.1,"last":0,"theta":-2.054,"vega":8.291,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"put","volume":4,"oi":3,"ivRaw":13.601,"delta":-0.551,"gamma":0.001,"optionHigh":128.77,"optionLow":128.4,"bid":114.7,"ask":115.2,"last":128.77,"theta":-2.038,"vega":8.273,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.529,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":117.5,"last":0,"theta":-2.023,"vega":8.251,"contractSymbol":"SPXW  260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":13.381,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.5,"ask":122,"last":0,"theta":-1.989,"vega":8.2,"contractSymbol":"SPXW  260806P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":135,"ivRaw":13.239,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.3,"ask":126.8,"last":136,"theta":-1.953,"vega":8.136,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.106,"delta":-0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.2,"ask":131.7,"last":0,"theta":-1.917,"vega":8.06,"contractSymbol":"SPXW  260806P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":1,"ivRaw":12.903,"delta":-0.626,"gamma":0.001,"optionHigh":154.9,"optionLow":154.5,"bid":139,"ask":139.5,"last":154.9,"theta":-1.855,"vega":7.921,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":29,"type":"put","volume":6,"oi":16,"ivRaw":12.677,"delta":-0.42,"gamma":0.001,"optionHigh":95.63,"optionLow":95.63,"bid":84.2,"ask":84.6,"last":95.63,"theta":-1.815,"vega":8.319,"contractSymbol":"SPXW  260807P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":29,"type":"put","volume":24,"oi":122,"ivRaw":12.594,"delta":-0.427,"gamma":0.001,"optionHigh":109.93,"optionLow":85.48,"bid":85.7,"ask":86.2,"last":85.48,"theta":-1.809,"vega":8.348,"contractSymbol":"SPXW  260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"put","volume":4,"oi":13,"ivRaw":12.52,"delta":-0.434,"gamma":0.001,"optionHigh":99.06,"optionLow":92.67,"bid":87.3,"ask":87.7,"last":92.67,"theta":-1.804,"vega":8.374,"contractSymbol":"SPXW  260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"put","volume":100,"oi":509,"ivRaw":12.442,"delta":-0.441,"gamma":0.001,"optionHigh":114,"optionLow":88.84,"bid":88.9,"ask":89.3,"last":90,"theta":-1.798,"vega":8.398,"contractSymbol":"SPXW  260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"put","volume":3,"oi":10,"ivRaw":12.36,"delta":-0.448,"gamma":0.002,"optionHigh":109.01,"optionLow":101.88,"bid":90.5,"ask":91,"last":101.88,"theta":-1.79,"vega":8.42,"contractSymbol":"SPXW  260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"put","volume":33,"oi":192,"ivRaw":12.285,"delta":-0.456,"gamma":0.002,"optionHigh":106.6,"optionLow":95.25,"bid":92.2,"ask":92.6,"last":95.25,"theta":-1.783,"vega":8.439,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"put","volume":18,"oi":85,"ivRaw":12.206,"delta":-0.463,"gamma":0.002,"optionHigh":111.97,"optionLow":98.44,"bid":93.9,"ask":94.3,"last":98.44,"theta":-1.775,"vega":8.455,"contractSymbol":"SPXW  260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"put","volume":24,"oi":49,"ivRaw":12.122,"delta":-0.471,"gamma":0.002,"optionHigh":100.8,"optionLow":95.05,"bid":95.6,"ask":96.1,"last":95.05,"theta":-1.766,"vega":8.468,"contractSymbol":"SPXW  260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"put","volume":15,"oi":375,"ivRaw":12.047,"delta":-0.478,"gamma":0.002,"optionHigh":113.1,"optionLow":97.7,"bid":97.4,"ask":97.8,"last":97.77,"theta":-1.757,"vega":8.478,"contractSymbol":"SPXW  260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"put","volume":4,"oi":26,"ivRaw":11.97,"delta":-0.486,"gamma":0.002,"optionHigh":109,"optionLow":99.9,"bid":99.2,"ask":99.7,"last":99.9,"theta":-1.747,"vega":8.486,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"put","volume":15,"oi":37,"ivRaw":11.885,"delta":-0.494,"gamma":0.002,"optionHigh":117.3,"optionLow":110.64,"bid":101,"ask":101.5,"last":114.1,"theta":-1.735,"vega":8.49,"contractSymbol":"SPXW  260807P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"put","volume":8,"oi":155,"ivRaw":11.807,"delta":-0.502,"gamma":0.002,"optionHigh":120.68,"optionLow":104,"bid":102.9,"ask":103.4,"last":104,"theta":-1.724,"vega":8.491,"contractSymbol":"SPXW  260807P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":29,"type":"put","volume":2,"oi":13,"ivRaw":11.723,"delta":-0.51,"gamma":0.002,"optionHigh":118.26,"optionLow":108.36,"bid":104.8,"ask":105.3,"last":108.36,"theta":-1.71,"vega":8.488,"contractSymbol":"SPXW  260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":29,"type":"put","volume":11,"oi":639,"ivRaw":11.648,"delta":-0.518,"gamma":0.002,"optionHigh":127.14,"optionLow":107.59,"bid":106.8,"ask":107.2,"last":107.59,"theta":-1.698,"vega":8.482,"contractSymbol":"SPXW  260807P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.562,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.7,"ask":109.2,"last":0,"theta":-1.683,"vega":8.472,"contractSymbol":"SPXW  260807P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":13,"ivRaw":14.08,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.8,"ask":111.3,"last":143.41,"theta":-2.052,"vega":8.473,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":14.006,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.8,"ask":113.4,"last":0,"theta":-2.038,"vega":8.462,"contractSymbol":"SPXW  260807P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":8,"ivRaw":13.928,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115,"ask":115.5,"last":114,"theta":-2.024,"vega":8.449,"contractSymbol":"SPXW  260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":125,"ivRaw":13.852,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.1,"ask":117.6,"last":114.03,"theta":-2.008,"vega":8.433,"contractSymbol":"SPXW  260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":66,"ivRaw":13.783,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.3,"ask":119.8,"last":139.8,"theta":-1.994,"vega":8.414,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":8,"ivRaw":12.731,"delta":-0.392,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.3,"ask":80.8,"last":101.39,"theta":-1.731,"vega":8.585,"contractSymbol":"SPXW  260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.581,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":83.6,"last":0,"theta":-1.726,"vega":8.659,"contractSymbol":"SPXW  260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"put","volume":12,"oi":105,"ivRaw":12.505,"delta":-0.411,"gamma":0.001,"optionHigh":98.41,"optionLow":90.53,"bid":84.6,"ask":85,"last":90.53,"theta":-1.723,"vega":8.693,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.431,"delta":-0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":86.6,"last":115.93,"theta":-1.719,"vega":8.725,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"put","volume":1,"oi":1,"ivRaw":12.279,"delta":-0.431,"gamma":0.001,"optionHigh":89.73,"optionLow":89.73,"bid":89.1,"ask":89.6,"last":89.73,"theta":-1.71,"vega":8.782,"contractSymbol":"SPXW  260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"put","volume":90,"oi":689,"ivRaw":12.123,"delta":-0.445,"gamma":0.001,"optionHigh":117.18,"optionLow":98.94,"bid":92.3,"ask":92.8,"last":98.94,"theta":-1.699,"vega":8.831,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"put","volume":11,"oi":2,"ivRaw":11.974,"delta":-0.46,"gamma":0.001,"optionHigh":100.39,"optionLow":98.75,"bid":95.6,"ask":96.1,"last":98.75,"theta":-1.686,"vega":8.869,"contractSymbol":"SPXW  260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"put","volume":13,"oi":1,"ivRaw":11.82,"delta":-0.474,"gamma":0.002,"optionHigh":108.4,"optionLow":98.5,"bid":99.1,"ask":99.6,"last":98.5,"theta":-1.671,"vega":8.896,"contractSymbol":"SPXW  260810P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"put","volume":3,"oi":98,"ivRaw":11.74,"delta":-0.482,"gamma":0.002,"optionHigh":108,"optionLow":101.15,"bid":100.8,"ask":101.4,"last":101.15,"theta":-1.662,"vega":8.905,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":11.665,"delta":-0.489,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.2,"last":142.76,"theta":-1.653,"vega":8.912,"contractSymbol":"SPXW  260810P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.509,"delta":-0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":106.9,"last":0,"theta":-1.632,"vega":8.914,"contractSymbol":"SPXW  260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"put","volume":6,"oi":33,"ivRaw":11.351,"delta":-0.521,"gamma":0.002,"optionHigh":128.48,"optionLow":127.11,"bid":110.2,"ask":110.8,"last":127.11,"theta":-1.609,"vega":8.902,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.917,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":114.8,"last":0,"theta":-1.965,"vega":8.894,"contractSymbol":"SPXW  260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.776,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":119,"last":0,"theta":-1.941,"vega":8.869,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":7,"ivRaw":13.703,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.1,"last":119,"theta":-1.927,"vega":8.852,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.631,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.8,"ask":123.3,"last":0,"theta":-1.913,"vega":8.833,"contractSymbol":"SPXW  260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.492,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.2,"ask":127.8,"last":0,"theta":-1.885,"vega":8.786,"contractSymbol":"SPXW  260810P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":9,"ivRaw":13.355,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.9,"ask":132.5,"last":162.14,"theta":-1.854,"vega":8.727,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":70,"ivRaw":13.218,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.8,"ask":137.3,"last":172.64,"theta":-1.821,"vega":8.657,"contractSymbol":"SPXW  260810P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":6,"ivRaw":13.027,"delta":-0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.3,"ask":144.9,"last":156.81,"theta":-1.77,"vega":8.53,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":12.797,"delta":-0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.6,"ask":83.1,"last":128.12,"theta":-1.717,"vega":8.73,"contractSymbol":"SPXW  260811P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.653,"delta":-0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":86,"last":0,"theta":-1.712,"vega":8.802,"contractSymbol":"SPXW  260811P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"put","volume":1,"oi":11,"ivRaw":12.571,"delta":-0.413,"gamma":0.001,"optionHigh":87.57,"optionLow":87.57,"bid":86.9,"ask":87.4,"last":87.57,"theta":-1.708,"vega":8.835,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":10,"ivRaw":12.497,"delta":-0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.4,"ask":88.9,"last":113.95,"theta":-1.704,"vega":8.866,"contractSymbol":"SPXW  260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":12.351,"delta":-0.432,"gamma":0.001,"optionHigh":91.35,"optionLow":91.35,"bid":91.4,"ask":92,"last":91.35,"theta":-1.696,"vega":8.923,"contractSymbol":"SPXW  260811P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"put","volume":9,"oi":22,"ivRaw":12.195,"delta":-0.446,"gamma":0.001,"optionHigh":104.61,"optionLow":102.21,"bid":94.6,"ask":95.2,"last":102.21,"theta":-1.684,"vega":8.97,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.047,"delta":-0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.5,"last":0,"theta":-1.672,"vega":9.007,"contractSymbol":"SPXW  260811P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.895,"delta":-0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":101.9,"last":0,"theta":-1.657,"vega":9.034,"contractSymbol":"SPXW  260811P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.819,"delta":-0.482,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.2,"ask":103.7,"last":0,"theta":-1.648,"vega":9.043,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.742,"delta":-0.489,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.5,"last":0,"theta":-1.639,"vega":9.049,"contractSymbol":"SPXW  260811P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.588,"delta":-0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.7,"ask":109.2,"last":0,"theta":-1.619,"vega":9.051,"contractSymbol":"SPXW  260811P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":597,"ivRaw":11.433,"delta":-0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.6,"ask":113.1,"last":135.5,"theta":-1.596,"vega":9.04,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.048,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":117.1,"last":0,"theta":-1.954,"vega":9.032,"contractSymbol":"SPXW  260811P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.91,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.7,"ask":121.3,"last":0,"theta":-1.931,"vega":9.008,"contractSymbol":"SPXW  260811P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"put","volume":160,"oi":5,"ivRaw":13.839,"delta":-0.546,"gamma":0.001,"optionHigh":139.59,"optionLow":138.16,"bid":122.9,"ask":123.4,"last":138.16,"theta":-1.918,"vega":8.992,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.495,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":134.8,"last":0,"theta":-1.848,"vega":8.873,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":13.173,"delta":-0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.5,"ask":147.1,"last":143.47,"theta":-1.768,"vega":8.683,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":2,"ivRaw":12.865,"delta":-0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160,"ask":160.6,"last":178,"theta":-1.676,"vega":8.418,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":19,"ivRaw":12.588,"delta":-0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.5,"ask":175.1,"last":193.2,"theta":-1.577,"vega":8.082,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":12.317,"delta":-0.717,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.7,"ask":193.1,"last":185.34,"theta":-1.468,"vega":7.672,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.937,"delta":-0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.5,"ask":86,"last":0,"theta":-1.71,"vega":8.874,"contractSymbol":"SPXW  260812P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.795,"delta":-0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.3,"ask":88.9,"last":0,"theta":-1.706,"vega":8.944,"contractSymbol":"SPXW  260812P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":13,"ivRaw":12.719,"delta":-0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.8,"ask":90.3,"last":117.16,"theta":-1.702,"vega":8.976,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.645,"delta":-0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.3,"ask":91.8,"last":0,"theta":-1.698,"vega":9.006,"contractSymbol":"SPXW  260812P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.493,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":94.9,"last":0,"theta":-1.689,"vega":9.061,"contractSymbol":"SPXW  260812P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":111,"ivRaw":12.344,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98.1,"last":127.5,"theta":-1.678,"vega":9.107,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.192,"delta":-0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.9,"ask":101.5,"last":0,"theta":-1.665,"vega":9.143,"contractSymbol":"SPXW  260812P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.041,"delta":-0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":104.9,"last":0,"theta":-1.65,"vega":9.17,"contractSymbol":"SPXW  260812P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":8,"ivRaw":11.971,"delta":-0.482,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.1,"ask":106.7,"last":114.5,"theta":-1.643,"vega":9.178,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.901,"delta":-0.489,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.9,"ask":108.5,"last":0,"theta":-1.635,"vega":9.184,"contractSymbol":"SPXW  260812P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.744,"delta":-0.504,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":112.2,"last":0,"theta":-1.614,"vega":9.187,"contractSymbol":"SPXW  260812P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.591,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.1,"last":0,"theta":-1.592,"vega":9.177,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.035,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":126.4,"last":0,"theta":-1.915,"vega":9.132,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.696,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.1,"ask":137.6,"last":0,"theta":-1.847,"vega":9.019,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.382,"delta":-0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.3,"ask":149.9,"last":0,"theta":-1.771,"vega":8.838,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":26,"ivRaw":13.079,"delta":-0.643,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.6,"ask":163.2,"last":203.2,"theta":-1.684,"vega":8.587,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":55,"ivRaw":12.799,"delta":-0.677,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177,"ask":177.6,"last":192.6,"theta":-1.589,"vega":8.266,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":19,"ivRaw":12.533,"delta":-0.711,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.5,"ask":193.1,"last":189,"theta":-1.484,"vega":7.875,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":9,"ivRaw":12.293,"delta":-0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":206.4,"ask":211.9,"last":202.6,"theta":-1.375,"vega":7.422,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.076,"delta":-0.774,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.8,"ask":229.6,"last":0,"theta":-1.262,"vega":6.919,"contractSymbol":"SPXW  260812P07750000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"put","volume":2,"oi":4,"ivRaw":15.261,"delta":-0.247,"gamma":0.001,"optionHigh":57.85,"optionLow":57.85,"bid":53.3,"ask":53.8,"last":57.85,"theta":-1.618,"vega":7.37,"contractSymbol":"SPXW  260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":3,"ivRaw":14.917,"delta":-0.266,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":57.5,"ask":58,"last":75,"theta":-1.645,"vega":7.662,"contractSymbol":"SPXW  260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":33,"ivRaw":14.568,"delta":-0.286,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":62.1,"ask":62.6,"last":79.8,"theta":-1.668,"vega":7.948,"contractSymbol":"SPXW  260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":14.22,"delta":-0.308,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.1,"ask":67.6,"last":97.76,"theta":-1.687,"vega":8.225,"contractSymbol":"SPXW  260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":4,"ivRaw":13.861,"delta":-0.332,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.5,"ask":73,"last":107.58,"theta":-1.698,"vega":8.485,"contractSymbol":"SPXW  260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"put","volume":2,"oi":2,"ivRaw":13.51,"delta":-0.358,"gamma":0.001,"optionHigh":78.9,"optionLow":78.9,"bid":78.4,"ask":79,"last":78.9,"theta":-1.704,"vega":8.726,"contractSymbol":"SPXW  260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.145,"delta":-0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.5,"last":0,"theta":-1.7,"vega":8.938,"contractSymbol":"SPXW  260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"put","volume":15,"oi":13,"ivRaw":12.78,"delta":-0.416,"gamma":0.001,"optionHigh":114.7,"optionLow":92.1,"bid":92,"ask":92.6,"last":92.1,"theta":-1.687,"vega":9.113,"contractSymbol":"SPXW  260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"put","volume":4,"oi":7,"ivRaw":12.407,"delta":-0.448,"gamma":0.001,"optionHigh":99.9,"optionLow":99.9,"bid":99.8,"ask":100.4,"last":99.9,"theta":-1.663,"vega":9.242,"contractSymbol":"SPXW  260813P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.037,"delta":-0.482,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":108.9,"last":0,"theta":-1.628,"vega":9.312,"contractSymbol":"SPXW  260813P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":11.657,"delta":-0.519,"gamma":0.001,"optionHigh":138.13,"optionLow":138.13,"bid":117.7,"ask":118.3,"last":138.13,"theta":-1.579,"vega":9.311,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.151,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128,"ask":128.5,"last":0,"theta":-1.904,"vega":9.268,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.815,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.1,"ask":139.7,"last":0,"theta":-1.839,"vega":9.159,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.495,"delta":-0.607,"gamma":0.001,"optionHigh":175.9,"optionLow":175.9,"bid":151.3,"ask":151.9,"last":175.9,"theta":-1.764,"vega":8.984,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.193,"delta":-0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.5,"ask":165.1,"last":0,"theta":-1.68,"vega":8.741,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.916,"delta":-0.673,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.8,"ask":179.4,"last":0,"theta":-1.589,"vega":8.429,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":12.65,"delta":-0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.1,"ask":194.7,"last":0,"theta":-1.488,"vega":8.049,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.404,"delta":-0.738,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.1,"ask":213.6,"last":0,"theta":-1.382,"vega":7.607,"contractSymbol":"SPXW  260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.182,"delta":-0.769,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":225.4,"ask":231.1,"last":0,"theta":-1.272,"vega":7.113,"contractSymbol":"SPXW  260813P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.968,"delta":-0.798,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":243.1,"ask":249.6,"last":0,"theta":-1.158,"vega":6.572,"contractSymbol":"SPXW  260813P07775000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":78,"ivRaw":13.053,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.7,"ask":90.2,"last":112.27,"theta":-1.674,"vega":9.146,"contractSymbol":"SPXW  260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"put","volume":4,"oi":14,"ivRaw":12.912,"delta":-0.41,"gamma":0.001,"optionHigh":106.6,"optionLow":94,"bid":92.6,"ask":93.1,"last":94,"theta":-1.669,"vega":9.214,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"put","volume":26,"oi":182,"ivRaw":12.837,"delta":-0.416,"gamma":0.001,"optionHigh":112.3,"optionLow":97.56,"bid":94.1,"ask":94.5,"last":97.56,"theta":-1.665,"vega":9.246,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":110,"ivRaw":12.769,"delta":-0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":96.1,"last":112.05,"theta":-1.662,"vega":9.275,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"put","volume":4,"oi":34,"ivRaw":12.619,"delta":-0.435,"gamma":0.001,"optionHigh":111.3,"optionLow":99.9,"bid":98.6,"ask":99.1,"last":99.9,"theta":-1.652,"vega":9.328,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"put","volume":44,"oi":385,"ivRaw":12.473,"delta":-0.448,"gamma":0.001,"optionHigh":125,"optionLow":104.18,"bid":101.8,"ask":102.3,"last":104.18,"theta":-1.641,"vega":9.373,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"put","volume":15,"oi":139,"ivRaw":12.323,"delta":-0.461,"gamma":0.001,"optionHigh":116.87,"optionLow":116.87,"bid":105.1,"ask":105.7,"last":116.87,"theta":-1.629,"vega":9.409,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"put","volume":9,"oi":30,"ivRaw":12.176,"delta":-0.475,"gamma":0.001,"optionHigh":115.92,"optionLow":109.52,"bid":108.6,"ask":109.1,"last":109.52,"theta":-1.614,"vega":9.434,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"put","volume":13,"oi":43,"ivRaw":12.108,"delta":-0.482,"gamma":0.001,"optionHigh":131.53,"optionLow":110.3,"bid":110.4,"ask":110.8,"last":110.3,"theta":-1.607,"vega":9.443,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"put","volume":3,"oi":32,"ivRaw":12.029,"delta":-0.488,"gamma":0.001,"optionHigh":115.43,"optionLow":111.9,"bid":112.1,"ask":112.7,"last":111.9,"theta":-1.598,"vega":9.45,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":46,"ivRaw":11.885,"delta":-0.503,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.4,"last":180.58,"theta":-1.58,"vega":9.453,"contractSymbol":"SPXW  260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"put","volume":10,"oi":550,"ivRaw":11.73,"delta":-0.517,"gamma":0.001,"optionHigh":139.44,"optionLow":123.63,"bid":119.7,"ask":120.2,"last":123.68,"theta":-1.558,"vega":9.445,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":86,"ivRaw":11.583,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124.2,"last":179.78,"theta":-1.536,"vega":9.423,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"put","volume":1,"oi":12,"ivRaw":14.335,"delta":-0.534,"gamma":0.001,"optionHigh":134.38,"optionLow":134.38,"bid":127.7,"ask":128.3,"last":134.38,"theta":-1.896,"vega":9.418,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"put","volume":6,"oi":37,"ivRaw":14.268,"delta":-0.541,"gamma":0.001,"optionHigh":140.25,"optionLow":136.51,"bid":129.9,"ask":130.4,"last":136.51,"theta":-1.885,"vega":9.404,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":7,"ivRaw":14.198,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132,"ask":132.5,"last":163.21,"theta":-1.873,"vega":9.388,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":6,"ivRaw":14.069,"delta":-0.559,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.4,"ask":137,"last":164.8,"theta":-1.848,"vega":9.349,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":36,"type":"put","volume":9,"oi":577,"ivRaw":13.937,"delta":-0.572,"gamma":0.001,"optionHigh":153.35,"optionLow":146.2,"bid":141,"ask":141.5,"last":146.2,"theta":-1.822,"vega":9.3,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.807,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.7,"ask":146.2,"last":0,"theta":-1.794,"vega":9.241,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":1,"ivRaw":13.679,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.6,"ask":151.1,"last":180.8,"theta":-1.764,"vega":9.171,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"put","volume":11,"oi":0,"ivRaw":14.962,"delta":-0.254,"gamma":0.001,"optionHigh":68.43,"optionLow":58.05,"bid":57.6,"ask":58,"last":58.05,"theta":-1.535,"vega":7.908,"contractSymbol":"SPXW  260817P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"put","volume":11,"oi":0,"ivRaw":14.627,"delta":-0.273,"gamma":0.001,"optionHigh":72.24,"optionLow":67.94,"bid":61.9,"ask":62.4,"last":70.52,"theta":-1.558,"vega":8.2,"contractSymbol":"SPXW  260817P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":14.294,"delta":-0.293,"gamma":0.001,"optionHigh":70.8,"optionLow":70.8,"bid":66.5,"ask":67,"last":70.8,"theta":-1.578,"vega":8.486,"contractSymbol":"SPXW  260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.951,"delta":-0.315,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":72.1,"last":0,"theta":-1.592,"vega":8.76,"contractSymbol":"SPXW  260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":13.61,"delta":-0.339,"gamma":0.001,"optionHigh":82.51,"optionLow":82.01,"bid":77.1,"ask":77.7,"last":82.01,"theta":-1.601,"vega":9.02,"contractSymbol":"SPXW  260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"put","volume":10,"oi":0,"ivRaw":13.256,"delta":-0.364,"gamma":0.001,"optionHigh":88.18,"optionLow":88.18,"bid":83.1,"ask":83.7,"last":88.18,"theta":-1.603,"vega":9.257,"contractSymbol":"SPXW  260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":12.903,"delta":-0.391,"gamma":0.001,"optionHigh":95.89,"optionLow":94.46,"bid":89.7,"ask":90.2,"last":94.46,"theta":-1.598,"vega":9.465,"contractSymbol":"SPXW  260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"put","volume":4,"oi":0,"ivRaw":12.549,"delta":-0.42,"gamma":0.001,"optionHigh":105.55,"optionLow":105.55,"bid":96.8,"ask":97.4,"last":105.55,"theta":-1.585,"vega":9.637,"contractSymbol":"SPXW  260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"put","volume":222,"oi":0,"ivRaw":12.19,"delta":-0.451,"gamma":0.001,"optionHigh":127.8,"optionLow":109.6,"bid":104.7,"ask":105.1,"last":111.63,"theta":-1.562,"vega":9.761,"contractSymbol":"SPXW  260817P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"put","volume":4,"oi":0,"ivRaw":11.828,"delta":-0.484,"gamma":0.001,"optionHigh":122.67,"optionLow":122.67,"bid":113.1,"ask":113.7,"last":122.67,"theta":-1.53,"vega":9.828,"contractSymbol":"SPXW  260817P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":11.468,"delta":-0.519,"gamma":0.001,"optionHigh":132.29,"optionLow":132.29,"bid":122.4,"ask":123,"last":132.29,"theta":-1.486,"vega":9.824,"contractSymbol":"SPXW  260817P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":14.131,"delta":-0.541,"gamma":0.001,"optionHigh":142.68,"optionLow":142.68,"bid":132.6,"ask":133.2,"last":142.68,"theta":-1.816,"vega":9.784,"contractSymbol":"SPXW  260817P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.802,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.7,"ask":144.3,"last":0,"theta":-1.758,"vega":9.679,"contractSymbol":"SPXW  260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.497,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.8,"ask":156.4,"last":0,"theta":-1.694,"vega":9.512,"contractSymbol":"SPXW  260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.209,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.8,"ask":169.4,"last":0,"theta":-1.621,"vega":9.28,"contractSymbol":"SPXW  260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.933,"delta":-0.665,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.8,"ask":183.4,"last":0,"theta":-1.54,"vega":8.982,"contractSymbol":"SPXW  260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.684,"delta":-0.696,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.9,"ask":198.5,"last":0,"theta":-1.454,"vega":8.62,"contractSymbol":"SPXW  260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.448,"delta":-0.727,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":206.6,"ask":220.6,"last":0,"theta":-1.362,"vega":8.196,"contractSymbol":"SPXW  260817P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.232,"delta":-0.756,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221.3,"ask":241.7,"last":0,"theta":-1.265,"vega":7.72,"contractSymbol":"SPXW  260817P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.034,"delta":-0.785,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239.4,"ask":259.7,"last":0,"theta":-1.167,"vega":7.2,"contractSymbol":"SPXW  260817P07775000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":301,"ivRaw":12.604,"delta":-0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.1,"ask":107.8,"last":130.3,"theta":-1.526,"vega":10.154,"contractSymbol":"SPX   260821P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":43,"type":"put","volume":17,"oi":744,"ivRaw":12.538,"delta":-0.44,"gamma":0.001,"optionHigh":112.73,"optionLow":111.88,"bid":108.7,"ask":109.4,"last":111.88,"theta":-1.522,"vega":10.178,"contractSymbol":"SPX   260821P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":162,"ivRaw":12.474,"delta":-0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":111.1,"last":135.8,"theta":-1.518,"vega":10.2,"contractSymbol":"SPX   260821P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"put","volume":357,"oi":34125,"ivRaw":12.397,"delta":-0.452,"gamma":0.001,"optionHigh":134.6,"optionLow":112.31,"bid":111.9,"ask":112.6,"last":113.3,"theta":-1.512,"vega":10.219,"contractSymbol":"SPX   260821P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"put","volume":5,"oi":165,"ivRaw":12.323,"delta":-0.458,"gamma":0.001,"optionHigh":129.7,"optionLow":114.17,"bid":113.5,"ask":114.4,"last":114.17,"theta":-1.506,"vega":10.237,"contractSymbol":"SPX   260821P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"put","volume":4,"oi":301,"ivRaw":12.255,"delta":-0.464,"gamma":0.001,"optionHigh":130.1,"optionLow":116.21,"bid":115.2,"ask":115.9,"last":116.21,"theta":-1.5,"vega":10.252,"contractSymbol":"SPX   260821P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"put","volume":5,"oi":706,"ivRaw":12.184,"delta":-0.471,"gamma":0.001,"optionHigh":117.94,"optionLow":117.94,"bid":116.9,"ask":117.6,"last":117.94,"theta":-1.494,"vega":10.265,"contractSymbol":"SPX   260821P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"put","volume":14,"oi":561,"ivRaw":12.111,"delta":-0.477,"gamma":0.001,"optionHigh":141.5,"optionLow":119.5,"bid":118.6,"ask":119.3,"last":119.8,"theta":-1.487,"vega":10.276,"contractSymbol":"SPX   260821P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"put","volume":158,"oi":1153,"ivRaw":12.052,"delta":-0.483,"gamma":0.001,"optionHigh":139.83,"optionLow":121.39,"bid":120.4,"ask":121.2,"last":121.39,"theta":-1.482,"vega":10.284,"contractSymbol":"SPX   260821P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"put","volume":6,"oi":227,"ivRaw":11.978,"delta":-0.49,"gamma":0.001,"optionHigh":141.83,"optionLow":125.13,"bid":122.2,"ask":123,"last":125.13,"theta":-1.474,"vega":10.289,"contractSymbol":"SPX   260821P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"put","volume":12,"oi":181,"ivRaw":11.91,"delta":-0.496,"gamma":0.001,"optionHigh":136.1,"optionLow":124.13,"bid":124,"ask":124.8,"last":124.13,"theta":-1.467,"vega":10.292,"contractSymbol":"SPX   260821P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"put","volume":21,"oi":223,"ivRaw":11.829,"delta":-0.503,"gamma":0.001,"optionHigh":142.35,"optionLow":128.84,"bid":125.8,"ask":126.7,"last":128.84,"theta":-1.457,"vega":10.292,"contractSymbol":"SPX   260821P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":43,"type":"put","volume":35,"oi":293,"ivRaw":11.757,"delta":-0.51,"gamma":0.001,"optionHigh":149.81,"optionLow":128.01,"bid":127.7,"ask":128.4,"last":128.01,"theta":-1.448,"vega":10.29,"contractSymbol":"SPX   260821P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":43,"type":"put","volume":2714,"oi":10553,"ivRaw":11.685,"delta":-0.516,"gamma":0.001,"optionHigh":155,"optionLow":132.95,"bid":129.6,"ask":130.3,"last":133.44,"theta":-1.439,"vega":10.284,"contractSymbol":"SPX   260821P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":179,"ivRaw":11.619,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":132.4,"last":164.82,"theta":-1.43,"vega":10.275,"contractSymbol":"SPX   260821P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":371,"ivRaw":11.54,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.5,"ask":134.4,"last":194.75,"theta":-1.42,"vega":10.263,"contractSymbol":"SPX   260821P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":43,"type":"put","volume":23,"oi":235,"ivRaw":14.632,"delta":-0.525,"gamma":0.001,"optionHigh":139.8,"optionLow":135.3,"bid":135.5,"ask":136.2,"last":135.3,"theta":-1.793,"vega":10.272,"contractSymbol":"SPX   260821P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-21","dte":43,"type":"put","volume":10,"oi":232,"ivRaw":14.565,"delta":-0.531,"gamma":0.001,"optionHigh":149.45,"optionLow":140,"bid":137.6,"ask":138.4,"last":140,"theta":-1.784,"vega":10.262,"contractSymbol":"SPX   260821P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-21","dte":43,"type":"put","volume":11,"oi":1492,"ivRaw":14.501,"delta":-0.536,"gamma":0.001,"optionHigh":167.88,"optionLow":141.9,"bid":139.6,"ask":140.3,"last":141.9,"theta":-1.774,"vega":10.25,"contractSymbol":"SPX   260821P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":221,"ivRaw":14.438,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.7,"ask":142.6,"last":164.93,"theta":-1.764,"vega":10.236,"contractSymbol":"SPX   260821P07580000","inTheMoney":true}],"fetchedAt":"2026-07-09T16:43:16.628Z","delayMinutes":0,"source":"schwab"}