{"ticker":"SPX","spot":7575.39,"expirations":["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","2026-08-18","2026-08-21"],"contracts":[{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"call","volume":10977,"oi":2767,"ivRaw":30.352,"delta":0.995,"gamma":0.001,"optionHigh":50.61,"optionLow":7.1,"bid":44.5,"ask":46.4,"last":44.97,"theta":0.281,"vega":0.008,"contractSymbol":"SPXW 260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"call","volume":14124,"oi":1069,"ivRaw":27.322,"delta":0.995,"gamma":0.001,"optionHigh":45.11,"optionLow":5.4,"bid":39.5,"ask":41.4,"last":40.82,"theta":0.281,"vega":0.008,"contractSymbol":"SPXW 260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"call","volume":32838,"oi":2695,"ivRaw":24.261,"delta":0.994,"gamma":0.001,"optionHigh":40.8,"optionLow":4.1,"bid":34.6,"ask":36,"last":33,"theta":0.281,"vega":0.009,"contractSymbol":"SPXW 260710C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"call","volume":36883,"oi":1748,"ivRaw":21.127,"delta":0.994,"gamma":0.001,"optionHigh":35.74,"optionLow":3.1,"bid":29.5,"ask":31.4,"last":30.17,"theta":0.281,"vega":0.01,"contractSymbol":"SPXW 260710C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"call","volume":85356,"oi":7830,"ivRaw":17.999,"delta":0.993,"gamma":0.002,"optionHigh":30.6,"optionLow":2.3,"bid":24.5,"ask":26.4,"last":25,"theta":0.281,"vega":0.012,"contractSymbol":"SPXW 260710C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"call","volume":81177,"oi":1960,"ivRaw":14.839,"delta":0.991,"gamma":0.003,"optionHigh":26.1,"optionLow":1.7,"bid":19.9,"ask":21.4,"last":20.22,"theta":0.28,"vega":0.014,"contractSymbol":"SPXW 260710C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"call","volume":124420,"oi":2943,"ivRaw":11.537,"delta":0.989,"gamma":0.004,"optionHigh":20.95,"optionLow":1.28,"bid":14.9,"ask":16.4,"last":15.6,"theta":0.281,"vega":0.017,"contractSymbol":"SPXW 260710C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"call","volume":125723,"oi":1854,"ivRaw":8.124,"delta":0.985,"gamma":0.008,"optionHigh":16,"optionLow":0.85,"bid":10.1,"ask":11.4,"last":11.31,"theta":0.281,"vega":0.022,"contractSymbol":"SPXW 260710C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"call","volume":180379,"oi":2115,"ivRaw":4.551,"delta":0.975,"gamma":0.023,"optionHigh":11.2,"optionLow":0.7,"bid":4.9,"ask":6.4,"last":5,"theta":0.281,"vega":0.034,"contractSymbol":"SPXW 260710C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"call","volume":194696,"oi":4897,"ivRaw":1.932,"delta":0.53,"gamma":0.36,"optionHigh":7,"optionLow":0.15,"bid":0.4,"ask":0.6,"last":0.4,"theta":-0.094,"vega":0.228,"contractSymbol":"SPXW 260710C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"call","volume":176703,"oi":3174,"ivRaw":4.421,"delta":0.026,"gamma":0.024,"optionHigh":4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.035,"contractSymbol":"SPXW 260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"call","volume":86689,"oi":2526,"ivRaw":7.997,"delta":0.015,"gamma":0.008,"optionHigh":3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.022,"contractSymbol":"SPXW 260710C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"call","volume":60540,"oi":5172,"ivRaw":11.402,"delta":0.011,"gamma":0.005,"optionHigh":2.2,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.017,"contractSymbol":"SPXW 260710C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"call","volume":31109,"oi":2209,"ivRaw":14.69,"delta":0.009,"gamma":0.003,"optionHigh":1.55,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW 260710C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-10","dte":0,"type":"call","volume":50267,"oi":10436,"ivRaw":17.833,"delta":0.007,"gamma":0.002,"optionHigh":1.1,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.04,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW 260710C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-10","dte":0,"type":"call","volume":22332,"oi":3805,"ivRaw":20.939,"delta":0.006,"gamma":0.001,"optionHigh":0.77,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260710C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-10","dte":0,"type":"call","volume":18076,"oi":2548,"ivRaw":24.046,"delta":0.006,"gamma":0.001,"optionHigh":0.55,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260710C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-10","dte":0,"type":"call","volume":11087,"oi":2208,"ivRaw":27.076,"delta":0.005,"gamma":0.001,"optionHigh":0.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260710C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-10","dte":0,"type":"call","volume":12319,"oi":12560,"ivRaw":30.071,"delta":0.005,"gamma":0.001,"optionHigh":0.28,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260710C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-10","dte":0,"type":"call","volume":8332,"oi":25939,"ivRaw":33.036,"delta":0.004,"gamma":0.001,"optionHigh":0.23,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260710C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"call","volume":954,"oi":2322,"ivRaw":7.34,"delta":0.83,"gamma":0.005,"optionHigh":54.6,"optionLow":19.53,"bid":53.8,"ask":54.9,"last":51.79,"theta":-2.748,"vega":1.736,"contractSymbol":"SPXW 260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"call","volume":1321,"oi":796,"ivRaw":7.165,"delta":0.809,"gamma":0.006,"optionHigh":49.05,"optionLow":16.72,"bid":49.3,"ask":50.5,"last":46.5,"theta":-2.875,"vega":1.867,"contractSymbol":"SPXW 260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"call","volume":2163,"oi":981,"ivRaw":6.947,"delta":0.787,"gamma":0.006,"optionHigh":45.91,"optionLow":12,"bid":41.4,"ask":49.9,"last":43.35,"theta":-2.972,"vega":1.993,"contractSymbol":"SPXW 260713C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"call","volume":2011,"oi":2475,"ivRaw":6.734,"delta":0.761,"gamma":0.007,"optionHigh":41.5,"optionLow":12.6,"bid":37.2,"ask":45.3,"last":39.03,"theta":-3.066,"vega":2.123,"contractSymbol":"SPXW 260713C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"call","volume":6420,"oi":2303,"ivRaw":6.561,"delta":0.731,"gamma":0.007,"optionHigh":38,"optionLow":9.8,"bid":32.5,"ask":41.5,"last":35.05,"theta":-3.169,"vega":2.258,"contractSymbol":"SPXW 260713C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"call","volume":3636,"oi":395,"ivRaw":6.374,"delta":0.698,"gamma":0.008,"optionHigh":33.93,"optionLow":8.3,"bid":28.5,"ask":37.5,"last":31.02,"theta":-3.246,"vega":2.386,"contractSymbol":"SPXW 260713C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"call","volume":6101,"oi":435,"ivRaw":6.186,"delta":0.662,"gamma":0.009,"optionHigh":30,"optionLow":7,"bid":29.1,"ask":29.4,"last":27.3,"theta":-3.295,"vega":2.504,"contractSymbol":"SPXW 260713C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"call","volume":3100,"oi":311,"ivRaw":6.028,"delta":0.62,"gamma":0.009,"optionHigh":26.2,"optionLow":6.3,"bid":25.4,"ask":25.7,"last":24,"theta":-3.326,"vega":2.606,"contractSymbol":"SPXW 260713C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"call","volume":4530,"oi":531,"ivRaw":5.867,"delta":0.575,"gamma":0.01,"optionHigh":22.9,"optionLow":5.2,"bid":22,"ask":22.3,"last":20.2,"theta":-3.311,"vega":2.682,"contractSymbol":"SPXW 260713C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"call","volume":7730,"oi":1437,"ivRaw":5.699,"delta":0.527,"gamma":0.01,"optionHigh":20,"optionLow":4.48,"bid":18.9,"ask":19.1,"last":17.32,"theta":-3.24,"vega":2.724,"contractSymbol":"SPXW 260713C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"call","volume":6247,"oi":861,"ivRaw":6.399,"delta":0.478,"gamma":0.009,"optionHigh":16.9,"optionLow":3.34,"bid":16,"ask":16.2,"last":14.6,"theta":-3.554,"vega":2.726,"contractSymbol":"SPXW 260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"call","volume":4386,"oi":408,"ivRaw":6.238,"delta":0.431,"gamma":0.009,"optionHigh":14,"optionLow":2.1,"bid":13.3,"ask":13.6,"last":12.31,"theta":-3.38,"vega":2.69,"contractSymbol":"SPXW 260713C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"call","volume":4078,"oi":822,"ivRaw":6.098,"delta":0.383,"gamma":0.009,"optionHigh":11.6,"optionLow":1.45,"bid":11,"ask":11.2,"last":9.9,"theta":-3.165,"vega":2.613,"contractSymbol":"SPXW 260713C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"call","volume":3180,"oi":424,"ivRaw":5.975,"delta":0.336,"gamma":0.009,"optionHigh":9.4,"optionLow":2.03,"bid":8.9,"ask":9.1,"last":7.84,"theta":-2.909,"vega":2.495,"contractSymbol":"SPXW 260713C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-13","dte":3,"type":"call","volume":11970,"oi":2385,"ivRaw":5.872,"delta":0.289,"gamma":0.009,"optionHigh":7.5,"optionLow":0.99,"bid":7.1,"ask":7.3,"last":6.18,"theta":-2.623,"vega":2.339,"contractSymbol":"SPXW 260713C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-13","dte":3,"type":"call","volume":4497,"oi":1129,"ivRaw":5.772,"delta":0.244,"gamma":0.008,"optionHigh":6,"optionLow":0.89,"bid":5.5,"ask":5.7,"last":4.82,"theta":-2.308,"vega":2.148,"contractSymbol":"SPXW 260713C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-13","dte":3,"type":"call","volume":4984,"oi":1372,"ivRaw":5.651,"delta":0.202,"gamma":0.007,"optionHigh":4.5,"optionLow":0.49,"bid":4.2,"ask":4.4,"last":3.71,"theta":-1.964,"vega":1.925,"contractSymbol":"SPXW 260713C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-13","dte":3,"type":"call","volume":3381,"oi":964,"ivRaw":5.571,"delta":0.164,"gamma":0.006,"optionHigh":3.3,"optionLow":0.8,"bid":3.2,"ask":3.4,"last":2.77,"theta":-1.644,"vega":1.691,"contractSymbol":"SPXW 260713C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-13","dte":3,"type":"call","volume":3962,"oi":2064,"ivRaw":5.493,"delta":0.13,"gamma":0.006,"optionHigh":2.5,"optionLow":0.4,"bid":2.4,"ask":2.5,"last":2.09,"theta":-1.337,"vega":1.45,"contractSymbol":"SPXW 260713C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-13","dte":3,"type":"call","volume":4628,"oi":1541,"ivRaw":5.375,"delta":0.099,"gamma":0.005,"optionHigh":1.77,"optionLow":0.29,"bid":1.65,"ask":1.8,"last":1.47,"theta":-1.031,"vega":1.196,"contractSymbol":"SPXW 260713C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"call","volume":243,"oi":207,"ivRaw":8.716,"delta":0.757,"gamma":0.005,"optionHigh":59.04,"optionLow":29.77,"bid":59.7,"ask":61.1,"last":58.46,"theta":-3.233,"vega":2.475,"contractSymbol":"SPXW 260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"call","volume":242,"oi":1032,"ivRaw":8.567,"delta":0.737,"gamma":0.005,"optionHigh":54.93,"optionLow":31.6,"bid":55.6,"ask":57,"last":53.05,"theta":-3.309,"vega":2.58,"contractSymbol":"SPXW 260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"call","volume":2126,"oi":396,"ivRaw":8.422,"delta":0.716,"gamma":0.005,"optionHigh":52.59,"optionLow":22.97,"bid":51.6,"ask":53,"last":50.03,"theta":-3.377,"vega":2.683,"contractSymbol":"SPXW 260714C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"call","volume":418,"oi":575,"ivRaw":8.277,"delta":0.693,"gamma":0.005,"optionHigh":47.6,"optionLow":26.4,"bid":47.8,"ask":49.1,"last":45.8,"theta":-3.436,"vega":2.781,"contractSymbol":"SPXW 260714C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"call","volume":2323,"oi":4179,"ivRaw":8.166,"delta":0.667,"gamma":0.006,"optionHigh":45.2,"optionLow":18.89,"bid":44.5,"ask":44.8,"last":41.78,"theta":-3.496,"vega":2.874,"contractSymbol":"SPXW 260714C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"call","volume":554,"oi":107,"ivRaw":8.013,"delta":0.641,"gamma":0.006,"optionHigh":41.54,"optionLow":16.89,"bid":40.8,"ask":41.2,"last":39.12,"theta":-3.523,"vega":2.957,"contractSymbol":"SPXW 260714C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"call","volume":1382,"oi":1642,"ivRaw":7.919,"delta":0.612,"gamma":0.006,"optionHigh":37.5,"optionLow":14.4,"bid":37.4,"ask":37.7,"last":35.77,"theta":-3.557,"vega":3.03,"contractSymbol":"SPXW 260714C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"call","volume":1742,"oi":116,"ivRaw":7.778,"delta":0.583,"gamma":0.006,"optionHigh":34.77,"optionLow":14.93,"bid":34,"ask":34.4,"last":31.6,"theta":-3.55,"vega":3.088,"contractSymbol":"SPXW 260714C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"call","volume":617,"oi":217,"ivRaw":7.672,"delta":0.551,"gamma":0.007,"optionHigh":31.62,"optionLow":15.1,"bid":30.9,"ask":31.2,"last":29.3,"theta":-3.535,"vega":3.129,"contractSymbol":"SPXW 260714C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"call","volume":2196,"oi":5280,"ivRaw":7.547,"delta":0.519,"gamma":0.007,"optionHigh":28.5,"optionLow":13.5,"bid":27.8,"ask":28.2,"last":26.65,"theta":-3.489,"vega":3.152,"contractSymbol":"SPXW 260714C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"call","volume":651,"oi":329,"ivRaw":7.435,"delta":0.485,"gamma":0.007,"optionHigh":25.5,"optionLow":7.5,"bid":25,"ask":25.3,"last":23.85,"theta":-3.421,"vega":3.153,"contractSymbol":"SPXW 260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"call","volume":1055,"oi":148,"ivRaw":8.264,"delta":0.457,"gamma":0.006,"optionHigh":22.7,"optionLow":8,"bid":22.3,"ask":22.6,"last":19.57,"theta":-3.733,"vega":3.137,"contractSymbol":"SPXW 260714C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"call","volume":493,"oi":364,"ivRaw":8.164,"delta":0.426,"gamma":0.006,"optionHigh":20.45,"optionLow":9.2,"bid":19.8,"ask":20.1,"last":18.38,"theta":-3.625,"vega":3.1,"contractSymbol":"SPXW 260714C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"call","volume":881,"oi":453,"ivRaw":8.045,"delta":0.394,"gamma":0.006,"optionHigh":18.05,"optionLow":8,"bid":17.5,"ask":17.8,"last":16.53,"theta":-3.485,"vega":3.043,"contractSymbol":"SPXW 260714C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-14","dte":4,"type":"call","volume":2197,"oi":1251,"ivRaw":7.971,"delta":0.363,"gamma":0.006,"optionHigh":15.72,"optionLow":5,"bid":15.3,"ask":15.6,"last":14.54,"theta":-3.342,"vega":2.967,"contractSymbol":"SPXW 260714C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-14","dte":4,"type":"call","volume":388,"oi":521,"ivRaw":7.875,"delta":0.332,"gamma":0.006,"optionHigh":13.66,"optionLow":3.39,"bid":13.3,"ask":13.6,"last":12.5,"theta":-3.167,"vega":2.87,"contractSymbol":"SPXW 260714C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-14","dte":4,"type":"call","volume":1393,"oi":1100,"ivRaw":7.756,"delta":0.3,"gamma":0.006,"optionHigh":11.7,"optionLow":2.74,"bid":11.5,"ask":11.8,"last":10.7,"theta":-2.963,"vega":2.752,"contractSymbol":"SPXW 260714C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-14","dte":4,"type":"call","volume":1039,"oi":429,"ivRaw":7.687,"delta":0.271,"gamma":0.005,"optionHigh":9.88,"optionLow":4.2,"bid":9.9,"ask":10.1,"last":9.34,"theta":-2.766,"vega":2.62,"contractSymbol":"SPXW 260714C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-14","dte":4,"type":"call","volume":1257,"oi":476,"ivRaw":7.596,"delta":0.242,"gamma":0.005,"optionHigh":8.4,"optionLow":2.2,"bid":8.4,"ask":8.6,"last":7.92,"theta":-2.545,"vega":2.469,"contractSymbol":"SPXW 260714C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-14","dte":4,"type":"call","volume":1202,"oi":1606,"ivRaw":7.524,"delta":0.215,"gamma":0.005,"optionHigh":7,"optionLow":2.14,"bid":7.1,"ask":7.3,"last":6.7,"theta":-2.326,"vega":2.309,"contractSymbol":"SPXW 260714C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"call","volume":90,"oi":141,"ivRaw":9.13,"delta":0.723,"gamma":0.004,"optionHigh":63.95,"optionLow":42.56,"bid":59.3,"ask":69.2,"last":63.13,"theta":-3.078,"vega":2.964,"contractSymbol":"SPXW 260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"call","volume":23,"oi":119,"ivRaw":8.997,"delta":0.704,"gamma":0.004,"optionHigh":60.7,"optionLow":39.4,"bid":55.4,"ask":65.3,"last":60.7,"theta":-3.126,"vega":3.057,"contractSymbol":"SPXW 260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"call","volume":184,"oi":485,"ivRaw":8.885,"delta":0.684,"gamma":0.005,"optionHigh":57.44,"optionLow":26.73,"bid":56.8,"ask":57.2,"last":54.47,"theta":-3.176,"vega":3.147,"contractSymbol":"SPXW 260715C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"call","volume":364,"oi":778,"ivRaw":8.775,"delta":0.663,"gamma":0.005,"optionHigh":53,"optionLow":29.3,"bid":53,"ask":53.4,"last":49.7,"theta":-3.219,"vega":3.231,"contractSymbol":"SPXW 260715C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"call","volume":1112,"oi":1452,"ivRaw":8.65,"delta":0.641,"gamma":0.005,"optionHigh":50.1,"optionLow":22.13,"bid":49.4,"ask":49.8,"last":47.24,"theta":-3.245,"vega":3.307,"contractSymbol":"SPXW 260715C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"call","volume":351,"oi":270,"ivRaw":8.539,"delta":0.618,"gamma":0.005,"optionHigh":46.57,"optionLow":20.09,"bid":45.9,"ask":46.3,"last":45.59,"theta":-3.265,"vega":3.375,"contractSymbol":"SPXW 260715C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"call","volume":282,"oi":422,"ivRaw":8.421,"delta":0.593,"gamma":0.005,"optionHigh":42.17,"optionLow":24.4,"bid":42.5,"ask":42.9,"last":40.12,"theta":-3.27,"vega":3.433,"contractSymbol":"SPXW 260715C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"call","volume":178,"oi":272,"ivRaw":8.302,"delta":0.568,"gamma":0.005,"optionHigh":39,"optionLow":22.22,"bid":39.2,"ask":39.6,"last":37.38,"theta":-3.261,"vega":3.479,"contractSymbol":"SPXW 260715C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"call","volume":401,"oi":397,"ivRaw":8.189,"delta":0.541,"gamma":0.005,"optionHigh":35.46,"optionLow":11.9,"bid":36.1,"ask":36.5,"last":34.3,"theta":-3.24,"vega":3.511,"contractSymbol":"SPXW 260715C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"call","volume":305,"oi":270,"ivRaw":8.08,"delta":0.514,"gamma":0.006,"optionHigh":33.1,"optionLow":16,"bid":33.1,"ask":33.5,"last":32,"theta":-3.205,"vega":3.527,"contractSymbol":"SPXW 260715C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"call","volume":217,"oi":474,"ivRaw":7.962,"delta":0.486,"gamma":0.006,"optionHigh":30.7,"optionLow":16.23,"bid":30.2,"ask":30.6,"last":28.9,"theta":-3.149,"vega":3.527,"contractSymbol":"SPXW 260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"call","volume":260,"oi":262,"ivRaw":8.908,"delta":0.463,"gamma":0.005,"optionHigh":28.75,"optionLow":14.56,"bid":27.5,"ask":27.8,"last":26.3,"theta":-3.479,"vega":3.514,"contractSymbol":"SPXW 260715C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"call","volume":226,"oi":220,"ivRaw":8.815,"delta":0.437,"gamma":0.005,"optionHigh":25.71,"optionLow":13.4,"bid":24.9,"ask":25.2,"last":23.6,"theta":-3.404,"vega":3.485,"contractSymbol":"SPXW 260715C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"call","volume":495,"oi":290,"ivRaw":8.713,"delta":0.411,"gamma":0.005,"optionHigh":22.7,"optionLow":11.6,"bid":22.4,"ask":22.8,"last":21.6,"theta":-3.31,"vega":3.441,"contractSymbol":"SPXW 260715C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-15","dte":5,"type":"call","volume":480,"oi":1973,"ivRaw":8.603,"delta":0.384,"gamma":0.005,"optionHigh":20.4,"optionLow":8,"bid":20.1,"ask":20.5,"last":19.2,"theta":-3.199,"vega":3.38,"contractSymbol":"SPXW 260715C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-15","dte":5,"type":"call","volume":372,"oi":249,"ivRaw":8.509,"delta":0.358,"gamma":0.005,"optionHigh":18.5,"optionLow":9.5,"bid":18,"ask":18.3,"last":15.75,"theta":-3.078,"vega":3.303,"contractSymbol":"SPXW 260715C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-15","dte":5,"type":"call","volume":328,"oi":794,"ivRaw":8.419,"delta":0.332,"gamma":0.005,"optionHigh":16.1,"optionLow":8.2,"bid":16,"ask":16.3,"last":14.9,"theta":-2.945,"vega":3.211,"contractSymbol":"SPXW 260715C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-15","dte":5,"type":"call","volume":537,"oi":1188,"ivRaw":8.301,"delta":0.305,"gamma":0.005,"optionHigh":14.5,"optionLow":6.4,"bid":14.1,"ask":14.4,"last":13.17,"theta":-2.788,"vega":3.101,"contractSymbol":"SPXW 260715C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-15","dte":5,"type":"call","volume":612,"oi":248,"ivRaw":8.217,"delta":0.28,"gamma":0.005,"optionHigh":12.5,"optionLow":5.93,"bid":12.4,"ask":12.7,"last":11.75,"theta":-2.634,"vega":2.979,"contractSymbol":"SPXW 260715C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-15","dte":5,"type":"call","volume":195,"oi":1097,"ivRaw":8.156,"delta":0.256,"gamma":0.004,"optionHigh":10.83,"optionLow":4.8,"bid":10.9,"ask":11.1,"last":9.12,"theta":-2.481,"vega":2.846,"contractSymbol":"SPXW 260715C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"call","volume":90,"oi":82,"ivRaw":9.501,"delta":0.699,"gamma":0.004,"optionHigh":68.97,"optionLow":48.5,"bid":64.6,"ask":74.6,"last":67.87,"theta":-2.994,"vega":3.377,"contractSymbol":"SPXW 260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"call","volume":55,"oi":184,"ivRaw":9.378,"delta":0.682,"gamma":0.004,"optionHigh":63.72,"optionLow":43.8,"bid":65.3,"ask":65.7,"last":63.72,"theta":-3.026,"vega":3.46,"contractSymbol":"SPXW 260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"call","volume":222,"oi":312,"ivRaw":9.261,"delta":0.664,"gamma":0.004,"optionHigh":61.57,"optionLow":37,"bid":61.6,"ask":62,"last":59.3,"theta":-3.053,"vega":3.538,"contractSymbol":"SPXW 260716C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"call","volume":56,"oi":83,"ivRaw":9.149,"delta":0.645,"gamma":0.004,"optionHigh":58.1,"optionLow":36.9,"bid":58,"ask":58.4,"last":58.1,"theta":-3.076,"vega":3.612,"contractSymbol":"SPXW 260716C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"call","volume":310,"oi":948,"ivRaw":9.039,"delta":0.625,"gamma":0.004,"optionHigh":54.5,"optionLow":27,"bid":54.4,"ask":54.8,"last":51.62,"theta":-3.092,"vega":3.678,"contractSymbol":"SPXW 260716C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"call","volume":148,"oi":75,"ivRaw":8.931,"delta":0.604,"gamma":0.004,"optionHigh":50.55,"optionLow":30,"bid":50.9,"ask":51.3,"last":49.35,"theta":-3.099,"vega":3.736,"contractSymbol":"SPXW 260716C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"call","volume":335,"oi":312,"ivRaw":8.821,"delta":0.582,"gamma":0.005,"optionHigh":47.7,"optionLow":29,"bid":47.6,"ask":48,"last":44.97,"theta":-3.097,"vega":3.785,"contractSymbol":"SPXW 260716C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"call","volume":236,"oi":92,"ivRaw":8.713,"delta":0.56,"gamma":0.005,"optionHigh":44.42,"optionLow":28.8,"bid":44.3,"ask":44.7,"last":42.85,"theta":-3.086,"vega":3.824,"contractSymbol":"SPXW 260716C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"call","volume":377,"oi":358,"ivRaw":8.588,"delta":0.537,"gamma":0.005,"optionHigh":41.04,"optionLow":18.6,"bid":41.2,"ask":41.6,"last":39.03,"theta":-3.059,"vega":3.851,"contractSymbol":"SPXW 260716C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"call","volume":269,"oi":152,"ivRaw":8.484,"delta":0.513,"gamma":0.005,"optionHigh":38.7,"optionLow":24.98,"bid":38.2,"ask":38.6,"last":36.95,"theta":-3.028,"vega":3.866,"contractSymbol":"SPXW 260716C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"call","volume":276,"oi":155,"ivRaw":8.377,"delta":0.489,"gamma":0.005,"optionHigh":35.5,"optionLow":21.14,"bid":35.3,"ask":35.6,"last":34,"theta":-2.983,"vega":3.866,"contractSymbol":"SPXW 260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"call","volume":736,"oi":72,"ivRaw":9.428,"delta":0.469,"gamma":0.004,"optionHigh":32.67,"optionLow":20.02,"bid":32.5,"ask":32.9,"last":31.8,"theta":-3.322,"vega":3.856,"contractSymbol":"SPXW 260716C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"call","volume":152,"oi":308,"ivRaw":9.328,"delta":0.446,"gamma":0.004,"optionHigh":29.66,"optionLow":16.87,"bid":29.9,"ask":30.2,"last":27.77,"theta":-3.26,"vega":3.833,"contractSymbol":"SPXW 260716C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"call","volume":587,"oi":561,"ivRaw":9.223,"delta":0.424,"gamma":0.004,"optionHigh":27.4,"optionLow":11.11,"bid":27.3,"ask":27.6,"last":27.1,"theta":-3.185,"vega":3.797,"contractSymbol":"SPXW 260716C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-16","dte":6,"type":"call","volume":472,"oi":1026,"ivRaw":9.129,"delta":0.401,"gamma":0.004,"optionHigh":25.2,"optionLow":9.87,"bid":24.9,"ask":25.2,"last":23.2,"theta":-3.104,"vega":3.748,"contractSymbol":"SPXW 260716C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-16","dte":6,"type":"call","volume":140,"oi":134,"ivRaw":9.028,"delta":0.378,"gamma":0.004,"optionHigh":22.62,"optionLow":8.79,"bid":22.6,"ask":22.9,"last":21.45,"theta":-3.01,"vega":3.686,"contractSymbol":"SPXW 260716C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-16","dte":6,"type":"call","volume":269,"oi":143,"ivRaw":8.935,"delta":0.355,"gamma":0.004,"optionHigh":20.6,"optionLow":12,"bid":20.5,"ask":20.8,"last":19.1,"theta":-2.908,"vega":3.61,"contractSymbol":"SPXW 260716C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-16","dte":6,"type":"call","volume":128,"oi":96,"ivRaw":8.837,"delta":0.332,"gamma":0.004,"optionHigh":18.7,"optionLow":6.6,"bid":18.5,"ask":18.8,"last":17.33,"theta":-2.794,"vega":3.521,"contractSymbol":"SPXW 260716C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-16","dte":6,"type":"call","volume":286,"oi":429,"ivRaw":8.746,"delta":0.31,"gamma":0.004,"optionHigh":16.87,"optionLow":6.06,"bid":16.6,"ask":16.9,"last":15.9,"theta":-2.674,"vega":3.418,"contractSymbol":"SPXW 260716C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-16","dte":6,"type":"call","volume":101,"oi":348,"ivRaw":8.679,"delta":0.288,"gamma":0.004,"optionHigh":15.07,"optionLow":7.7,"bid":14.8,"ask":15.1,"last":14.3,"theta":-2.555,"vega":3.307,"contractSymbol":"SPXW 260716C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"call","volume":68,"oi":1393,"ivRaw":9.635,"delta":0.693,"gamma":0.004,"optionHigh":73.2,"optionLow":43.38,"bid":73.1,"ask":74.2,"last":73.2,"theta":-3.062,"vega":3.605,"contractSymbol":"SPX 260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"call","volume":173,"oi":371,"ivRaw":9.539,"delta":0.677,"gamma":0.004,"optionHigh":64.9,"optionLow":46.2,"bid":69.4,"ask":70.4,"last":64.9,"theta":-3.091,"vega":3.686,"contractSymbol":"SPX 260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"call","volume":414,"oi":1126,"ivRaw":9.41,"delta":0.66,"gamma":0.004,"optionHigh":60.6,"optionLow":43.49,"bid":65.6,"ask":66.7,"last":60.2,"theta":-3.102,"vega":3.761,"contractSymbol":"SPX 260717C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"call","volume":309,"oi":395,"ivRaw":9.313,"delta":0.642,"gamma":0.004,"optionHigh":62.17,"optionLow":42.44,"bid":62,"ask":63.1,"last":60.7,"theta":-3.119,"vega":3.832,"contractSymbol":"SPX 260717C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"call","volume":4719,"oi":25188,"ivRaw":9.207,"delta":0.624,"gamma":0.004,"optionHigh":59.1,"optionLow":30.66,"bid":58.4,"ask":59.5,"last":57.56,"theta":-3.126,"vega":3.897,"contractSymbol":"SPX 260717C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"call","volume":542,"oi":633,"ivRaw":9.091,"delta":0.605,"gamma":0.004,"optionHigh":54.9,"optionLow":38.7,"bid":55,"ask":56.1,"last":52.5,"theta":-3.122,"vega":3.953,"contractSymbol":"SPX 260717C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"call","volume":112,"oi":377,"ivRaw":8.989,"delta":0.585,"gamma":0.004,"optionHigh":51.5,"optionLow":25.25,"bid":51.6,"ask":52.7,"last":51.5,"theta":-3.116,"vega":4.002,"contractSymbol":"SPX 260717C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"call","volume":123,"oi":579,"ivRaw":8.877,"delta":0.564,"gamma":0.004,"optionHigh":48.2,"optionLow":23.2,"bid":48.5,"ask":49.4,"last":48.2,"theta":-3.099,"vega":4.042,"contractSymbol":"SPX 260717C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"call","volume":129,"oi":967,"ivRaw":8.79,"delta":0.543,"gamma":0.004,"optionHigh":45.8,"optionLow":31.21,"bid":45.3,"ask":46.2,"last":44.6,"theta":-3.08,"vega":4.071,"contractSymbol":"SPX 260717C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"call","volume":1625,"oi":7061,"ivRaw":8.663,"delta":0.521,"gamma":0.004,"optionHigh":42.7,"optionLow":19.1,"bid":42.2,"ask":43.1,"last":39.8,"theta":-3.04,"vega":4.089,"contractSymbol":"SPX 260717C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"call","volume":143,"oi":957,"ivRaw":8.561,"delta":0.499,"gamma":0.005,"optionHigh":40,"optionLow":25,"bid":39.1,"ask":40.2,"last":37.63,"theta":-2.998,"vega":4.095,"contractSymbol":"SPX 260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"call","volume":34,"oi":1292,"ivRaw":9.696,"delta":0.479,"gamma":0.004,"optionHigh":34.6,"optionLow":18.4,"bid":36.4,"ask":37.3,"last":34.4,"theta":-3.342,"vega":4.089,"contractSymbol":"SPX 260717C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"call","volume":31,"oi":2970,"ivRaw":9.603,"delta":0.459,"gamma":0.004,"optionHigh":33.55,"optionLow":15.66,"bid":33.6,"ask":34.6,"last":33.55,"theta":-3.287,"vega":4.073,"contractSymbol":"SPX 260717C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"call","volume":127,"oi":456,"ivRaw":9.508,"delta":0.438,"gamma":0.004,"optionHigh":31.12,"optionLow":24.25,"bid":31,"ask":32,"last":29,"theta":-3.222,"vega":4.045,"contractSymbol":"SPX 260717C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-17","dte":7,"type":"call","volume":4082,"oi":32957,"ivRaw":9.411,"delta":0.417,"gamma":0.004,"optionHigh":29.21,"optionLow":11.7,"bid":28.5,"ask":29.5,"last":28,"theta":-3.148,"vega":4.006,"contractSymbol":"SPX 260717C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-17","dte":7,"type":"call","volume":72,"oi":305,"ivRaw":9.325,"delta":0.396,"gamma":0.004,"optionHigh":24.78,"optionLow":17,"bid":26.2,"ask":27.2,"last":24.78,"theta":-3.068,"vega":3.955,"contractSymbol":"SPX 260717C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-17","dte":7,"type":"call","volume":1391,"oi":498,"ivRaw":9.213,"delta":0.375,"gamma":0.004,"optionHigh":24.22,"optionLow":11.23,"bid":23.9,"ask":24.8,"last":23.95,"theta":-2.973,"vega":3.891,"contractSymbol":"SPX 260717C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-17","dte":7,"type":"call","volume":196,"oi":327,"ivRaw":9.135,"delta":0.354,"gamma":0.004,"optionHigh":22,"optionLow":10.57,"bid":21.8,"ask":22.7,"last":20.72,"theta":-2.88,"vega":3.816,"contractSymbol":"SPX 260717C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-17","dte":7,"type":"call","volume":38,"oi":432,"ivRaw":9.053,"delta":0.333,"gamma":0.004,"optionHigh":20.2,"optionLow":12.4,"bid":19.8,"ask":20.6,"last":18.61,"theta":-2.777,"vega":3.729,"contractSymbol":"SPX 260717C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-17","dte":7,"type":"call","volume":1936,"oi":3076,"ivRaw":8.969,"delta":0.312,"gamma":0.004,"optionHigh":18.11,"optionLow":10.2,"bid":17.9,"ask":18.8,"last":16.9,"theta":-2.667,"vega":3.63,"contractSymbol":"SPX 260717C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"call","volume":87,"oi":160,"ivRaw":9.116,"delta":0.663,"gamma":0.003,"optionHigh":80.49,"optionLow":56.59,"bid":79.8,"ask":80.4,"last":78.07,"theta":-2.238,"vega":4.575,"contractSymbol":"SPXW 260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"call","volume":26,"oi":83,"ivRaw":9.018,"delta":0.648,"gamma":0.003,"optionHigh":76,"optionLow":55.38,"bid":76.1,"ask":76.7,"last":76,"theta":-2.249,"vega":4.649,"contractSymbol":"SPXW 260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"call","volume":104,"oi":349,"ivRaw":8.927,"delta":0.633,"gamma":0.003,"optionHigh":73.32,"optionLow":52.8,"bid":72.5,"ask":73.1,"last":70.9,"theta":-2.258,"vega":4.718,"contractSymbol":"SPXW 260720C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"call","volume":25,"oi":76,"ivRaw":8.832,"delta":0.617,"gamma":0.003,"optionHigh":69.72,"optionLow":50.2,"bid":68.9,"ask":69.5,"last":67.19,"theta":-2.262,"vega":4.782,"contractSymbol":"SPXW 260720C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"call","volume":235,"oi":611,"ivRaw":8.731,"delta":0.6,"gamma":0.004,"optionHigh":66.03,"optionLow":39.52,"bid":65.5,"ask":66.1,"last":61.47,"theta":-2.262,"vega":4.838,"contractSymbol":"SPXW 260720C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"call","volume":82,"oi":67,"ivRaw":8.633,"delta":0.583,"gamma":0.004,"optionHigh":58.03,"optionLow":49.91,"bid":62.1,"ask":62.7,"last":57.92,"theta":-2.257,"vega":4.887,"contractSymbol":"SPXW 260720C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"call","volume":154,"oi":467,"ivRaw":8.54,"delta":0.566,"gamma":0.004,"optionHigh":59.32,"optionLow":41.65,"bid":58.8,"ask":59.4,"last":56.26,"theta":-2.25,"vega":4.929,"contractSymbol":"SPXW 260720C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"call","volume":47,"oi":123,"ivRaw":8.441,"delta":0.548,"gamma":0.004,"optionHigh":55.97,"optionLow":42.5,"bid":55.5,"ask":56.1,"last":53.49,"theta":-2.236,"vega":4.961,"contractSymbol":"SPXW 260720C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"call","volume":31,"oi":126,"ivRaw":8.343,"delta":0.529,"gamma":0.004,"optionHigh":52.77,"optionLow":30.09,"bid":52.4,"ask":53,"last":51.84,"theta":-2.219,"vega":4.983,"contractSymbol":"SPXW 260720C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"call","volume":595,"oi":260,"ivRaw":8.238,"delta":0.51,"gamma":0.004,"optionHigh":50.2,"optionLow":37.82,"bid":49.3,"ask":49.9,"last":48.21,"theta":-2.194,"vega":4.995,"contractSymbol":"SPXW 260720C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"call","volume":184,"oi":296,"ivRaw":8.142,"delta":0.491,"gamma":0.004,"optionHigh":47.03,"optionLow":31.8,"bid":46.3,"ask":46.9,"last":44.2,"theta":-2.166,"vega":4.995,"contractSymbol":"SPXW 260720C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"call","volume":39,"oi":42,"ivRaw":9.566,"delta":0.476,"gamma":0.003,"optionHigh":44.15,"optionLow":35.62,"bid":43.5,"ask":44.1,"last":41.99,"theta":-2.526,"vega":4.988,"contractSymbol":"SPXW 260720C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"call","volume":111,"oi":213,"ivRaw":9.467,"delta":0.459,"gamma":0.003,"optionHigh":41.6,"optionLow":26.94,"bid":40.7,"ask":41.3,"last":38.7,"theta":-2.489,"vega":4.97,"contractSymbol":"SPXW 260720C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"call","volume":37,"oi":54,"ivRaw":9.371,"delta":0.442,"gamma":0.003,"optionHigh":38.9,"optionLow":28.5,"bid":38,"ask":38.6,"last":38.15,"theta":-2.447,"vega":4.944,"contractSymbol":"SPXW 260720C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-20","dte":10,"type":"call","volume":825,"oi":1272,"ivRaw":9.276,"delta":0.424,"gamma":0.003,"optionHigh":36.3,"optionLow":18.43,"bid":35.4,"ask":36,"last":33.7,"theta":-2.402,"vega":4.907,"contractSymbol":"SPXW 260720C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-20","dte":10,"type":"call","volume":74,"oi":40,"ivRaw":9.183,"delta":0.407,"gamma":0.003,"optionHigh":33.56,"optionLow":23.35,"bid":33,"ask":33.5,"last":31.7,"theta":-2.352,"vega":4.859,"contractSymbol":"SPXW 260720C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-20","dte":10,"type":"call","volume":83,"oi":203,"ivRaw":9.105,"delta":0.389,"gamma":0.003,"optionHigh":30.7,"optionLow":19.91,"bid":30.6,"ask":31.1,"last":28.94,"theta":-2.302,"vega":4.802,"contractSymbol":"SPXW 260720C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-20","dte":10,"type":"call","volume":156,"oi":71,"ivRaw":9.015,"delta":0.371,"gamma":0.003,"optionHigh":28.7,"optionLow":17.86,"bid":28.3,"ask":28.9,"last":26.89,"theta":-2.244,"vega":4.733,"contractSymbol":"SPXW 260720C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-20","dte":10,"type":"call","volume":81,"oi":137,"ivRaw":8.937,"delta":0.353,"gamma":0.003,"optionHigh":26.77,"optionLow":16.26,"bid":26.1,"ask":26.7,"last":25.1,"theta":-2.184,"vega":4.655,"contractSymbol":"SPXW 260720C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-20","dte":10,"type":"call","volume":384,"oi":574,"ivRaw":8.86,"delta":0.336,"gamma":0.003,"optionHigh":24.4,"optionLow":16.38,"bid":24.1,"ask":24.6,"last":22.85,"theta":-2.12,"vega":4.566,"contractSymbol":"SPXW 260720C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"call","volume":111,"oi":130,"ivRaw":9.353,"delta":0.652,"gamma":0.003,"optionHigh":83.8,"optionLow":66.5,"bid":83.8,"ask":84.4,"last":81.73,"theta":-2.201,"vega":4.855,"contractSymbol":"SPXW 260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"call","volume":1,"oi":26,"ivRaw":9.26,"delta":0.638,"gamma":0.003,"optionHigh":63.3,"optionLow":63.3,"bid":80.1,"ask":80.7,"last":63.3,"theta":-2.209,"vega":4.923,"contractSymbol":"SPXW 260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"call","volume":33,"oi":198,"ivRaw":9.165,"delta":0.624,"gamma":0.003,"optionHigh":74.03,"optionLow":57.2,"bid":76.5,"ask":77.1,"last":74.03,"theta":-2.213,"vega":4.987,"contractSymbol":"SPXW 260721C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"call","volume":66,"oi":196,"ivRaw":9.073,"delta":0.609,"gamma":0.003,"optionHigh":73.15,"optionLow":55.2,"bid":73,"ask":73.6,"last":73.15,"theta":-2.215,"vega":5.045,"contractSymbol":"SPXW 260721C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"call","volume":213,"oi":1693,"ivRaw":8.97,"delta":0.594,"gamma":0.003,"optionHigh":70,"optionLow":48.87,"bid":69.6,"ask":70.2,"last":67.26,"theta":-2.211,"vega":5.096,"contractSymbol":"SPXW 260721C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"call","volume":29,"oi":155,"ivRaw":8.882,"delta":0.578,"gamma":0.003,"optionHigh":66.44,"optionLow":53.3,"bid":66.2,"ask":66.8,"last":66.44,"theta":-2.208,"vega":5.141,"contractSymbol":"SPXW 260721C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"call","volume":146,"oi":114,"ivRaw":8.779,"delta":0.562,"gamma":0.003,"optionHigh":60.72,"optionLow":47.27,"bid":62.9,"ask":63.5,"last":60.72,"theta":-2.197,"vega":5.179,"contractSymbol":"SPXW 260721C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"call","volume":6,"oi":17,"ivRaw":8.69,"delta":0.545,"gamma":0.003,"optionHigh":53.9,"optionLow":47.99,"bid":59.7,"ask":60.3,"last":53.9,"theta":-2.185,"vega":5.208,"contractSymbol":"SPXW 260721C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"call","volume":51,"oi":75,"ivRaw":8.584,"delta":0.528,"gamma":0.004,"optionHigh":57.22,"optionLow":48,"bid":56.5,"ask":57.1,"last":53.83,"theta":-2.165,"vega":5.228,"contractSymbol":"SPXW 260721C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"call","volume":128,"oi":499,"ivRaw":8.502,"delta":0.51,"gamma":0.004,"optionHigh":54.6,"optionLow":38.3,"bid":53.4,"ask":54.1,"last":53.4,"theta":-2.148,"vega":5.239,"contractSymbol":"SPXW 260721C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"call","volume":39,"oi":86,"ivRaw":8.4,"delta":0.492,"gamma":0.004,"optionHigh":51.03,"optionLow":37.71,"bid":50.5,"ask":51.1,"last":49.69,"theta":-2.12,"vega":5.24,"contractSymbol":"SPXW 260721C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"call","volume":5,"oi":14,"ivRaw":8.302,"delta":0.473,"gamma":0.004,"optionHigh":40.53,"optionLow":36.88,"bid":47.6,"ask":48.2,"last":40.53,"theta":-2.089,"vega":5.229,"contractSymbol":"SPXW 260721C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"call","volume":29,"oi":65,"ivRaw":9.793,"delta":0.463,"gamma":0.003,"optionHigh":45.48,"optionLow":29.44,"bid":44.7,"ask":45.4,"last":44.03,"theta":-2.446,"vega":5.218,"contractSymbol":"SPXW 260721C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"call","volume":62,"oi":20,"ivRaw":9.705,"delta":0.447,"gamma":0.003,"optionHigh":39.94,"optionLow":27.92,"bid":42,"ask":42.6,"last":39.73,"theta":-2.411,"vega":5.195,"contractSymbol":"SPXW 260721C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-21","dte":11,"type":"call","volume":436,"oi":593,"ivRaw":9.621,"delta":0.431,"gamma":0.003,"optionHigh":40.27,"optionLow":23.9,"bid":39.4,"ask":40,"last":39.77,"theta":-2.372,"vega":5.162,"contractSymbol":"SPXW 260721C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-21","dte":11,"type":"call","volume":51,"oi":20,"ivRaw":9.519,"delta":0.415,"gamma":0.003,"optionHigh":37.3,"optionLow":25.4,"bid":36.9,"ask":37.5,"last":37.3,"theta":-2.326,"vega":5.12,"contractSymbol":"SPXW 260721C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-21","dte":11,"type":"call","volume":55,"oi":37,"ivRaw":9.441,"delta":0.398,"gamma":0.003,"optionHigh":34.15,"optionLow":24.88,"bid":34.4,"ask":35,"last":34.15,"theta":-2.281,"vega":5.069,"contractSymbol":"SPXW 260721C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-21","dte":11,"type":"call","volume":2,"oi":1,"ivRaw":9.357,"delta":0.382,"gamma":0.003,"optionHigh":27.02,"optionLow":24.2,"bid":32.1,"ask":32.7,"last":27.02,"theta":-2.232,"vega":5.009,"contractSymbol":"SPXW 260721C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-21","dte":11,"type":"call","volume":114,"oi":188,"ivRaw":9.274,"delta":0.365,"gamma":0.003,"optionHigh":30.15,"optionLow":19.2,"bid":29.8,"ask":30.4,"last":28.63,"theta":-2.179,"vega":4.939,"contractSymbol":"SPXW 260721C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-21","dte":11,"type":"call","volume":23,"oi":482,"ivRaw":9.193,"delta":0.349,"gamma":0.003,"optionHigh":25.05,"optionLow":18.14,"bid":27.7,"ask":28.2,"last":25.05,"theta":-2.122,"vega":4.859,"contractSymbol":"SPXW 260721C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"call","volume":3,"oi":162,"ivRaw":9.601,"delta":0.643,"gamma":0.003,"optionHigh":87.7,"optionLow":77.1,"bid":87.8,"ask":88.4,"last":87.7,"theta":-2.173,"vega":5.12,"contractSymbol":"SPXW 260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"call","volume":9,"oi":52,"ivRaw":9.514,"delta":0.63,"gamma":0.003,"optionHigh":73.67,"optionLow":67.6,"bid":84.2,"ask":84.8,"last":71.96,"theta":-2.179,"vega":5.183,"contractSymbol":"SPXW 260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":145,"ivRaw":9.424,"delta":0.616,"gamma":0.003,"optionHigh":75.55,"optionLow":68.2,"bid":80.7,"ask":81.3,"last":75.55,"theta":-2.181,"vega":5.242,"contractSymbol":"SPXW 260722C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"call","volume":8,"oi":12,"ivRaw":9.331,"delta":0.602,"gamma":0.003,"optionHigh":77.7,"optionLow":63.9,"bid":77.2,"ask":77.8,"last":77.7,"theta":-2.181,"vega":5.295,"contractSymbol":"SPXW 260722C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"call","volume":13,"oi":763,"ivRaw":9.224,"delta":0.588,"gamma":0.003,"optionHigh":73.22,"optionLow":55,"bid":73.7,"ask":74.4,"last":70.04,"theta":-2.174,"vega":5.342,"contractSymbol":"SPXW 260722C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":31,"ivRaw":9.144,"delta":0.573,"gamma":0.003,"optionHigh":69.73,"optionLow":59.17,"bid":70.4,"ask":71,"last":69.73,"theta":-2.17,"vega":5.383,"contractSymbol":"SPXW 260722C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"call","volume":31,"oi":73,"ivRaw":9.051,"delta":0.558,"gamma":0.003,"optionHigh":63,"optionLow":50.85,"bid":67.1,"ask":67.7,"last":62.8,"theta":-2.16,"vega":5.417,"contractSymbol":"SPXW 260722C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":31,"ivRaw":8.943,"delta":0.542,"gamma":0.003,"optionHigh":61.9,"optionLow":53.85,"bid":63.8,"ask":64.5,"last":60.44,"theta":-2.144,"vega":5.444,"contractSymbol":"SPXW 260722C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"call","volume":15,"oi":57,"ivRaw":8.858,"delta":0.526,"gamma":0.003,"optionHigh":59.6,"optionLow":48.82,"bid":60.7,"ask":61.3,"last":59.6,"theta":-2.13,"vega":5.463,"contractSymbol":"SPXW 260722C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"call","volume":18,"oi":369,"ivRaw":8.76,"delta":0.51,"gamma":0.003,"optionHigh":58.4,"optionLow":47.81,"bid":57.6,"ask":58.3,"last":58.4,"theta":-2.109,"vega":5.473,"contractSymbol":"SPXW 260722C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"call","volume":27,"oi":207,"ivRaw":8.662,"delta":0.493,"gamma":0.003,"optionHigh":55.4,"optionLow":38.12,"bid":54.6,"ask":55.3,"last":55.4,"theta":-2.084,"vega":5.473,"contractSymbol":"SPXW 260722C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"call","volume":5,"oi":11,"ivRaw":8.57,"delta":0.476,"gamma":0.003,"optionHigh":40.9,"optionLow":38.98,"bid":51.7,"ask":52.3,"last":38.98,"theta":-2.056,"vega":5.464,"contractSymbol":"SPXW 260722C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"call","volume":13,"oi":109,"ivRaw":10.147,"delta":0.466,"gamma":0.003,"optionHigh":45.76,"optionLow":41.45,"bid":48.9,"ask":49.5,"last":45.21,"theta":-2.418,"vega":5.455,"contractSymbol":"SPXW 260722C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"call","volume":6,"oi":35,"ivRaw":10.047,"delta":0.452,"gamma":0.003,"optionHigh":44,"optionLow":40.2,"bid":46.1,"ask":46.7,"last":44,"theta":-2.384,"vega":5.434,"contractSymbol":"SPXW 260722C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-22","dte":12,"type":"call","volume":527,"oi":1137,"ivRaw":9.952,"delta":0.437,"gamma":0.003,"optionHigh":44.47,"optionLow":34,"bid":43.5,"ask":44.1,"last":43.4,"theta":-2.347,"vega":5.405,"contractSymbol":"SPXW 260722C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-22","dte":12,"type":"call","volume":7,"oi":6,"ivRaw":9.879,"delta":0.422,"gamma":0.003,"optionHigh":41.3,"optionLow":34.27,"bid":40.9,"ask":41.5,"last":41.3,"theta":-2.312,"vega":5.368,"contractSymbol":"SPXW 260722C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-22","dte":12,"type":"call","volume":45,"oi":85,"ivRaw":9.792,"delta":0.406,"gamma":0.003,"optionHigh":39.05,"optionLow":25.15,"bid":38.4,"ask":39,"last":37.8,"theta":-2.27,"vega":5.323,"contractSymbol":"SPXW 260722C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-22","dte":12,"type":"call","volume":6,"oi":7,"ivRaw":9.692,"delta":0.391,"gamma":0.003,"optionHigh":36.6,"optionLow":25.3,"bid":36,"ask":36.6,"last":36.6,"theta":-2.222,"vega":5.268,"contractSymbol":"SPXW 260722C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-22","dte":12,"type":"call","volume":9,"oi":67,"ivRaw":9.612,"delta":0.376,"gamma":0.003,"optionHigh":34.3,"optionLow":26.6,"bid":33.7,"ask":34.3,"last":33.1,"theta":-2.176,"vega":5.206,"contractSymbol":"SPXW 260722C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-22","dte":12,"type":"call","volume":41,"oi":651,"ivRaw":9.536,"delta":0.36,"gamma":0.003,"optionHigh":31,"optionLow":21.85,"bid":31.4,"ask":32,"last":30.9,"theta":-2.127,"vega":5.135,"contractSymbol":"SPXW 260722C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"call","volume":8,"oi":51,"ivRaw":10.073,"delta":0.632,"gamma":0.003,"optionHigh":93.22,"optionLow":75.23,"bid":93.1,"ask":93.7,"last":93.22,"theta":-2.2,"vega":5.385,"contractSymbol":"SPXW 260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"call","volume":6,"oi":55,"ivRaw":9.979,"delta":0.62,"gamma":0.003,"optionHigh":77.33,"optionLow":69.73,"bid":89.5,"ask":90.1,"last":77.33,"theta":-2.202,"vega":5.441,"contractSymbol":"SPXW 260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"call","volume":32,"oi":123,"ivRaw":9.891,"delta":0.607,"gamma":0.003,"optionHigh":86.27,"optionLow":66.76,"bid":86,"ask":86.6,"last":85.4,"theta":-2.202,"vega":5.492,"contractSymbol":"SPXW 260723C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"call","volume":16,"oi":22,"ivRaw":9.803,"delta":0.594,"gamma":0.003,"optionHigh":81.57,"optionLow":68.2,"bid":82.5,"ask":83.2,"last":81.57,"theta":-2.201,"vega":5.54,"contractSymbol":"SPXW 260723C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"call","volume":47,"oi":303,"ivRaw":9.714,"delta":0.581,"gamma":0.003,"optionHigh":78.55,"optionLow":64.55,"bid":79.1,"ask":79.8,"last":76.75,"theta":-2.196,"vega":5.582,"contractSymbol":"SPXW 260723C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"call","volume":29,"oi":15,"ivRaw":9.622,"delta":0.567,"gamma":0.003,"optionHigh":74.94,"optionLow":64.9,"bid":75.8,"ask":76.5,"last":74.94,"theta":-2.188,"vega":5.618,"contractSymbol":"SPXW 260723C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"call","volume":46,"oi":31,"ivRaw":9.536,"delta":0.553,"gamma":0.003,"optionHigh":72.1,"optionLow":59.4,"bid":72.5,"ask":73.2,"last":70.22,"theta":-2.179,"vega":5.648,"contractSymbol":"SPXW 260723C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"call","volume":51,"oi":48,"ivRaw":9.438,"delta":0.539,"gamma":0.003,"optionHigh":68.9,"optionLow":55.95,"bid":69.3,"ask":70,"last":68.8,"theta":-2.165,"vega":5.671,"contractSymbol":"SPXW 260723C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"call","volume":11,"oi":95,"ivRaw":9.353,"delta":0.524,"gamma":0.003,"optionHigh":63.94,"optionLow":47.15,"bid":66.2,"ask":66.9,"last":63.94,"theta":-2.151,"vega":5.688,"contractSymbol":"SPXW 260723C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"call","volume":29,"oi":61,"ivRaw":9.258,"delta":0.509,"gamma":0.003,"optionHigh":63.89,"optionLow":52.09,"bid":63.1,"ask":63.8,"last":62.3,"theta":-2.132,"vega":5.697,"contractSymbol":"SPXW 260723C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"call","volume":54,"oi":124,"ivRaw":9.164,"delta":0.494,"gamma":0.003,"optionHigh":60.6,"optionLow":48.9,"bid":60.2,"ask":60.8,"last":60.5,"theta":-2.108,"vega":5.698,"contractSymbol":"SPXW 260723C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"call","volume":26,"oi":24,"ivRaw":9.076,"delta":0.479,"gamma":0.003,"optionHigh":57.6,"optionLow":36.96,"bid":57.2,"ask":57.9,"last":55.09,"theta":-2.084,"vega":5.69,"contractSymbol":"SPXW 260723C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"call","volume":15,"oi":33,"ivRaw":10.717,"delta":0.47,"gamma":0.003,"optionHigh":55.16,"optionLow":45.44,"bid":54.4,"ask":55,"last":52.89,"theta":-2.446,"vega":5.682,"contractSymbol":"SPXW 260723C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"call","volume":13,"oi":27,"ivRaw":10.625,"delta":0.457,"gamma":0.003,"optionHigh":50.16,"optionLow":39.1,"bid":51.6,"ask":52.3,"last":49.61,"theta":-2.416,"vega":5.664,"contractSymbol":"SPXW 260723C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-23","dte":13,"type":"call","volume":51,"oi":254,"ivRaw":10.538,"delta":0.443,"gamma":0.003,"optionHigh":49.5,"optionLow":36.38,"bid":48.9,"ask":49.6,"last":47.5,"theta":-2.385,"vega":5.64,"contractSymbol":"SPXW 260723C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-23","dte":13,"type":"call","volume":51,"oi":59,"ivRaw":10.456,"delta":0.429,"gamma":0.003,"optionHigh":47.08,"optionLow":45.6,"bid":46.3,"ask":46.9,"last":45.6,"theta":-2.352,"vega":5.609,"contractSymbol":"SPXW 260723C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-23","dte":13,"type":"call","volume":13,"oi":180,"ivRaw":10.371,"delta":0.416,"gamma":0.003,"optionHigh":44.5,"optionLow":35.11,"bid":43.8,"ask":44.4,"last":44.5,"theta":-2.315,"vega":5.57,"contractSymbol":"SPXW 260723C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":0,"ivRaw":10.291,"delta":0.402,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":41.3,"ask":41.9,"last":0,"theta":-2.277,"vega":5.524,"contractSymbol":"SPXW 260723C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-23","dte":13,"type":"call","volume":43,"oi":146,"ivRaw":10.208,"delta":0.388,"gamma":0.003,"optionHigh":39.76,"optionLow":28.48,"bid":38.9,"ask":39.5,"last":39.3,"theta":-2.235,"vega":5.471,"contractSymbol":"SPXW 260723C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-23","dte":13,"type":"call","volume":13,"oi":176,"ivRaw":10.129,"delta":0.374,"gamma":0.003,"optionHigh":36.39,"optionLow":31.17,"bid":36.6,"ask":37.2,"last":36.39,"theta":-2.191,"vega":5.411,"contractSymbol":"SPXW 260723C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"call","volume":128,"oi":745,"ivRaw":10.351,"delta":0.628,"gamma":0.002,"optionHigh":98.68,"optionLow":72.25,"bid":98.3,"ask":99,"last":96,"theta":-2.242,"vega":5.609,"contractSymbol":"SPXW 260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"call","volume":37,"oi":70,"ivRaw":10.275,"delta":0.616,"gamma":0.003,"optionHigh":95.18,"optionLow":73.88,"bid":94.8,"ask":95.4,"last":95.18,"theta":-2.245,"vega":5.663,"contractSymbol":"SPXW 260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"call","volume":49,"oi":221,"ivRaw":10.189,"delta":0.604,"gamma":0.003,"optionHigh":91.37,"optionLow":71.2,"bid":91.3,"ask":91.9,"last":91,"theta":-2.243,"vega":5.712,"contractSymbol":"SPXW 260724C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"call","volume":109,"oi":21,"ivRaw":10.092,"delta":0.592,"gamma":0.003,"optionHigh":88.49,"optionLow":67.3,"bid":87.8,"ask":88.5,"last":88.49,"theta":-2.237,"vega":5.756,"contractSymbol":"SPXW 260724C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"call","volume":1337,"oi":1298,"ivRaw":10.013,"delta":0.58,"gamma":0.003,"optionHigh":85,"optionLow":59.71,"bid":84.6,"ask":85.1,"last":82.69,"theta":-2.233,"vega":5.797,"contractSymbol":"SPXW 260724C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"call","volume":368,"oi":179,"ivRaw":9.924,"delta":0.567,"gamma":0.003,"optionHigh":81.63,"optionLow":53.19,"bid":81.2,"ask":81.8,"last":80.92,"theta":-2.225,"vega":5.832,"contractSymbol":"SPXW 260724C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"call","volume":543,"oi":836,"ivRaw":9.832,"delta":0.554,"gamma":0.003,"optionHigh":78.65,"optionLow":53.55,"bid":77.9,"ask":78.5,"last":75.42,"theta":-2.213,"vega":5.861,"contractSymbol":"SPXW 260724C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"call","volume":81,"oi":32,"ivRaw":9.746,"delta":0.541,"gamma":0.003,"optionHigh":75.13,"optionLow":62.35,"bid":74.7,"ask":75.3,"last":75.13,"theta":-2.201,"vega":5.884,"contractSymbol":"SPXW 260724C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"call","volume":146,"oi":285,"ivRaw":9.649,"delta":0.527,"gamma":0.003,"optionHigh":72.17,"optionLow":56.72,"bid":71.6,"ask":72.2,"last":69.06,"theta":-2.183,"vega":5.901,"contractSymbol":"SPXW 260724C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"call","volume":223,"oi":1468,"ivRaw":9.567,"delta":0.513,"gamma":0.003,"optionHigh":69.25,"optionLow":52.4,"bid":68.6,"ask":69.1,"last":67.52,"theta":-2.166,"vega":5.912,"contractSymbol":"SPXW 260724C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"call","volume":81,"oi":610,"ivRaw":9.474,"delta":0.499,"gamma":0.003,"optionHigh":66,"optionLow":48.07,"bid":65.5,"ask":66.1,"last":64.4,"theta":-2.145,"vega":5.915,"contractSymbol":"SPXW 260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"call","volume":85,"oi":60,"ivRaw":9.383,"delta":0.485,"gamma":0.003,"optionHigh":62.71,"optionLow":41.63,"bid":62.5,"ask":63.1,"last":60.58,"theta":-2.12,"vega":5.91,"contractSymbol":"SPXW 260724C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"call","volume":158,"oi":191,"ivRaw":11.096,"delta":0.476,"gamma":0.002,"optionHigh":60.45,"optionLow":46.7,"bid":59.6,"ask":60.2,"last":57.4,"theta":-2.484,"vega":5.904,"contractSymbol":"SPXW 260724C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"call","volume":22,"oi":168,"ivRaw":11.004,"delta":0.464,"gamma":0.002,"optionHigh":57.41,"optionLow":43.9,"bid":56.8,"ask":57.4,"last":57,"theta":-2.456,"vega":5.89,"contractSymbol":"SPXW 260724C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-24","dte":14,"type":"call","volume":671,"oi":3267,"ivRaw":10.935,"delta":0.451,"gamma":0.002,"optionHigh":54.91,"optionLow":33.2,"bid":54.2,"ask":54.7,"last":52.79,"theta":-2.43,"vega":5.87,"contractSymbol":"SPXW 260724C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-24","dte":14,"type":"call","volume":48,"oi":45,"ivRaw":10.846,"delta":0.438,"gamma":0.002,"optionHigh":51.9,"optionLow":38.03,"bid":51.4,"ask":52,"last":51.48,"theta":-2.398,"vega":5.844,"contractSymbol":"SPXW 260724C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-24","dte":14,"type":"call","volume":637,"oi":926,"ivRaw":10.763,"delta":0.426,"gamma":0.002,"optionHigh":49.64,"optionLow":28.93,"bid":48.8,"ask":49.4,"last":47.9,"theta":-2.364,"vega":5.811,"contractSymbol":"SPXW 260724C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-24","dte":14,"type":"call","volume":27,"oi":48,"ivRaw":10.668,"delta":0.413,"gamma":0.002,"optionHigh":43.94,"optionLow":35.25,"bid":46.2,"ask":46.9,"last":43.94,"theta":-2.325,"vega":5.772,"contractSymbol":"SPXW 260724C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-24","dte":14,"type":"call","volume":330,"oi":341,"ivRaw":10.597,"delta":0.4,"gamma":0.002,"optionHigh":44.65,"optionLow":28.62,"bid":43.8,"ask":44.4,"last":42.35,"theta":-2.289,"vega":5.726,"contractSymbol":"SPXW 260724C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-24","dte":14,"type":"call","volume":174,"oi":629,"ivRaw":10.525,"delta":0.387,"gamma":0.002,"optionHigh":42.31,"optionLow":29.65,"bid":41.6,"ask":42,"last":40.01,"theta":-2.251,"vega":5.674,"contractSymbol":"SPXW 260724C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"call","volume":61,"oi":67,"ivRaw":10.023,"delta":0.617,"gamma":0.002,"optionHigh":97.57,"optionLow":80.14,"bid":103.6,"ask":104.3,"last":97.57,"theta":-1.919,"vega":6.234,"contractSymbol":"SPXW 260727C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"call","volume":28,"oi":39,"ivRaw":9.936,"delta":0.606,"gamma":0.002,"optionHigh":99.47,"optionLow":89.1,"bid":100,"ask":100.7,"last":99.47,"theta":-1.918,"vega":6.285,"contractSymbol":"SPXW 260727C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"call","volume":47,"oi":125,"ivRaw":9.858,"delta":0.595,"gamma":0.002,"optionHigh":90.4,"optionLow":77.3,"bid":96.6,"ask":97.3,"last":88.17,"theta":-1.916,"vega":6.332,"contractSymbol":"SPXW 260727C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"call","volume":168,"oi":9,"ivRaw":9.773,"delta":0.584,"gamma":0.002,"optionHigh":88.9,"optionLow":72.4,"bid":93.2,"ask":93.8,"last":87.11,"theta":-1.912,"vega":6.374,"contractSymbol":"SPXW 260727C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"call","volume":171,"oi":266,"ivRaw":9.694,"delta":0.572,"gamma":0.002,"optionHigh":89.32,"optionLow":64.71,"bid":89.8,"ask":90.5,"last":88.51,"theta":-1.907,"vega":6.412,"contractSymbol":"SPXW 260727C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"call","volume":53,"oi":35,"ivRaw":9.607,"delta":0.56,"gamma":0.003,"optionHigh":87.13,"optionLow":58.09,"bid":86.5,"ask":87.2,"last":85.27,"theta":-1.898,"vega":6.444,"contractSymbol":"SPXW 260727C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"call","volume":62,"oi":155,"ivRaw":9.526,"delta":0.547,"gamma":0.003,"optionHigh":83.24,"optionLow":67.1,"bid":83.2,"ask":83.9,"last":83.24,"theta":-1.89,"vega":6.471,"contractSymbol":"SPXW 260727C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"call","volume":45,"oi":45,"ivRaw":9.443,"delta":0.535,"gamma":0.003,"optionHigh":79.57,"optionLow":67.2,"bid":80,"ask":80.7,"last":79.57,"theta":-1.879,"vega":6.493,"contractSymbol":"SPXW 260727C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"call","volume":39,"oi":144,"ivRaw":9.358,"delta":0.522,"gamma":0.003,"optionHigh":77.61,"optionLow":60.8,"bid":76.9,"ask":77.6,"last":77.3,"theta":-1.865,"vega":6.507,"contractSymbol":"SPXW 260727C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"call","volume":39,"oi":205,"ivRaw":9.274,"delta":0.509,"gamma":0.003,"optionHigh":74.43,"optionLow":61.15,"bid":73.8,"ask":74.5,"last":71.01,"theta":-1.851,"vega":6.516,"contractSymbol":"SPXW 260727C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"call","volume":23,"oi":33,"ivRaw":9.183,"delta":0.496,"gamma":0.003,"optionHigh":71.6,"optionLow":61.8,"bid":70.8,"ask":71.5,"last":69.68,"theta":-1.832,"vega":6.517,"contractSymbol":"SPXW 260727C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"call","volume":2,"oi":3,"ivRaw":9.092,"delta":0.482,"gamma":0.003,"optionHigh":66.5,"optionLow":64.47,"bid":67.8,"ask":68.5,"last":64.47,"theta":-1.811,"vega":6.511,"contractSymbol":"SPXW 260727C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"call","volume":14,"oi":18,"ivRaw":10.994,"delta":0.476,"gamma":0.002,"optionHigh":64.99,"optionLow":56.93,"bid":64.9,"ask":65.6,"last":64.03,"theta":-2.179,"vega":6.505,"contractSymbol":"SPXW 260727C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"call","volume":25,"oi":3,"ivRaw":10.91,"delta":0.464,"gamma":0.002,"optionHigh":62.38,"optionLow":53.18,"bid":62.1,"ask":62.8,"last":62.38,"theta":-2.156,"vega":6.491,"contractSymbol":"SPXW 260727C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-27","dte":17,"type":"call","volume":157,"oi":505,"ivRaw":10.833,"delta":0.453,"gamma":0.002,"optionHigh":60.08,"optionLow":45.26,"bid":59.3,"ask":60,"last":57.3,"theta":-2.134,"vega":6.471,"contractSymbol":"SPXW 260727C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-27","dte":17,"type":"call","volume":4,"oi":9,"ivRaw":10.753,"delta":0.441,"gamma":0.002,"optionHigh":56.95,"optionLow":42.57,"bid":56.6,"ask":57.3,"last":56.95,"theta":-2.109,"vega":6.446,"contractSymbol":"SPXW 260727C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-27","dte":17,"type":"call","volume":13,"oi":68,"ivRaw":10.672,"delta":0.429,"gamma":0.002,"optionHigh":45.48,"optionLow":41.29,"bid":54,"ask":54.7,"last":41.29,"theta":-2.082,"vega":6.415,"contractSymbol":"SPXW 260727C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-27","dte":17,"type":"call","volume":7,"oi":67,"ivRaw":10.523,"delta":0.406,"gamma":0.002,"optionHigh":46.72,"optionLow":30.62,"bid":48.9,"ask":49.6,"last":46.72,"theta":-2.025,"vega":6.334,"contractSymbol":"SPXW 260727C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-27","dte":17,"type":"call","volume":164,"oi":262,"ivRaw":10.444,"delta":0.394,"gamma":0.002,"optionHigh":47.05,"optionLow":31.8,"bid":46.5,"ask":47.2,"last":46.1,"theta":-1.994,"vega":6.284,"contractSymbol":"SPXW 260727C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-07-27","dte":17,"type":"call","volume":60,"oi":77,"ivRaw":10.371,"delta":0.382,"gamma":0.002,"optionHigh":44.8,"optionLow":32.01,"bid":44.2,"ask":44.8,"last":42.56,"theta":-1.961,"vega":6.228,"contractSymbol":"SPXW 260727C07630000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"call","volume":1079,"oi":32,"ivRaw":10.201,"delta":0.613,"gamma":0.002,"optionHigh":99.87,"optionLow":84.9,"bid":107.4,"ask":108.1,"last":98.95,"theta":-1.903,"vega":6.438,"contractSymbol":"SPXW 260728C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"call","volume":3,"oi":14,"ivRaw":10.126,"delta":0.602,"gamma":0.002,"optionHigh":98.69,"optionLow":88.91,"bid":103.9,"ask":104.6,"last":98.69,"theta":-1.904,"vega":6.486,"contractSymbol":"SPXW 260728C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"call","volume":3,"oi":23,"ivRaw":10.038,"delta":0.591,"gamma":0.002,"optionHigh":90.35,"optionLow":83,"bid":100.4,"ask":101.1,"last":90.35,"theta":-1.899,"vega":6.53,"contractSymbol":"SPXW 260728C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"call","volume":11,"oi":8,"ivRaw":9.96,"delta":0.58,"gamma":0.002,"optionHigh":91.6,"optionLow":78.5,"bid":97,"ask":97.7,"last":91.6,"theta":-1.895,"vega":6.571,"contractSymbol":"SPXW 260728C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"call","volume":1311,"oi":1113,"ivRaw":9.881,"delta":0.569,"gamma":0.002,"optionHigh":88.46,"optionLow":74.48,"bid":93.6,"ask":94.3,"last":88.46,"theta":-1.89,"vega":6.606,"contractSymbol":"SPXW 260728C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"call","volume":553,"oi":2,"ivRaw":9.794,"delta":0.558,"gamma":0.002,"optionHigh":79.82,"optionLow":73.4,"bid":90.3,"ask":91,"last":79.82,"theta":-1.881,"vega":6.637,"contractSymbol":"SPXW 260728C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"call","volume":15,"oi":20,"ivRaw":9.714,"delta":0.546,"gamma":0.002,"optionHigh":77.7,"optionLow":74.78,"bid":87.1,"ask":87.8,"last":76.2,"theta":-1.872,"vega":6.663,"contractSymbol":"SPXW 260728C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"call","volume":8,"oi":1,"ivRaw":9.632,"delta":0.534,"gamma":0.002,"optionHigh":79.13,"optionLow":71.98,"bid":83.9,"ask":84.6,"last":79.13,"theta":-1.862,"vega":6.683,"contractSymbol":"SPXW 260728C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"call","volume":25,"oi":5,"ivRaw":9.541,"delta":0.522,"gamma":0.002,"optionHigh":79.2,"optionLow":63.4,"bid":80.7,"ask":81.4,"last":79.2,"theta":-1.847,"vega":6.697,"contractSymbol":"SPXW 260728C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"call","volume":869,"oi":81,"ivRaw":9.459,"delta":0.509,"gamma":0.003,"optionHigh":78,"optionLow":60.67,"bid":77.6,"ask":78.3,"last":73.98,"theta":-1.833,"vega":6.705,"contractSymbol":"SPXW 260728C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"call","volume":553,"oi":24,"ivRaw":9.38,"delta":0.497,"gamma":0.003,"optionHigh":65.14,"optionLow":59.79,"bid":74.6,"ask":75.3,"last":65.14,"theta":-1.818,"vega":6.706,"contractSymbol":"SPXW 260728C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":9.29,"delta":0.484,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":72.3,"last":0,"theta":-1.798,"vega":6.701,"contractSymbol":"SPXW 260728C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":45,"ivRaw":9.208,"delta":0.471,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.7,"ask":69.4,"last":53.6,"theta":-1.777,"vega":6.688,"contractSymbol":"SPXW 260728C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.172,"delta":0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.9,"ask":66.6,"last":0,"theta":-2.146,"vega":6.683,"contractSymbol":"SPXW 260728C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":18,"type":"call","volume":58,"oi":69,"ivRaw":11.091,"delta":0.456,"gamma":0.002,"optionHigh":59.65,"optionLow":47.8,"bid":63.1,"ask":63.8,"last":59.65,"theta":-2.124,"vega":6.665,"contractSymbol":"SPXW 260728C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":0,"ivRaw":11.001,"delta":0.445,"gamma":0.002,"optionHigh":53.17,"optionLow":53.17,"bid":60.4,"ask":61.1,"last":53.17,"theta":-2.098,"vega":6.642,"contractSymbol":"SPXW 260728C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-28","dte":18,"type":"call","volume":7,"oi":31,"ivRaw":10.933,"delta":0.434,"gamma":0.002,"optionHigh":49.32,"optionLow":39.64,"bid":57.7,"ask":58.4,"last":39.64,"theta":-2.076,"vega":6.613,"contractSymbol":"SPXW 260728C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-28","dte":18,"type":"call","volume":45,"oi":26,"ivRaw":10.777,"delta":0.411,"gamma":0.002,"optionHigh":53,"optionLow":44.7,"bid":52.6,"ask":53.3,"last":53,"theta":-2.021,"vega":6.539,"contractSymbol":"SPXW 260728C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-28","dte":18,"type":"call","volume":28,"oi":197,"ivRaw":10.705,"delta":0.4,"gamma":0.002,"optionHigh":46.7,"optionLow":41.94,"bid":50.1,"ask":50.8,"last":46.7,"theta":-1.993,"vega":6.493,"contractSymbol":"SPXW 260728C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-07-28","dte":18,"type":"call","volume":4,"oi":17,"ivRaw":10.634,"delta":0.388,"gamma":0.002,"optionHigh":33.95,"optionLow":33.95,"bid":47.7,"ask":48.4,"last":33.95,"theta":-1.963,"vega":6.442,"contractSymbol":"SPXW 260728C07630000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":13,"ivRaw":10.719,"delta":0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":114.2,"last":93,"theta":-1.957,"vega":6.648,"contractSymbol":"SPXW 260729C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":10.636,"delta":0.596,"gamma":0.002,"optionHigh":95.05,"optionLow":95.05,"bid":110,"ask":110.7,"last":95.05,"theta":-1.954,"vega":6.691,"contractSymbol":"SPXW 260729C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"call","volume":8,"oi":36,"ivRaw":10.563,"delta":0.586,"gamma":0.002,"optionHigh":86.4,"optionLow":86.1,"bid":106.5,"ask":107.3,"last":86.4,"theta":-1.952,"vega":6.732,"contractSymbol":"SPXW 260729C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.483,"delta":0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.1,"ask":103.9,"last":0,"theta":-1.946,"vega":6.768,"contractSymbol":"SPXW 260729C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"call","volume":9,"oi":241,"ivRaw":10.395,"delta":0.565,"gamma":0.002,"optionHigh":96.7,"optionLow":82.45,"bid":99.8,"ask":100.5,"last":96.7,"theta":-1.939,"vega":6.799,"contractSymbol":"SPXW 260729C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"call","volume":88,"oi":0,"ivRaw":10.315,"delta":0.554,"gamma":0.002,"optionHigh":97.3,"optionLow":79.01,"bid":96.5,"ask":97.3,"last":96.27,"theta":-1.931,"vega":6.827,"contractSymbol":"SPXW 260729C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"call","volume":133,"oi":33,"ivRaw":10.241,"delta":0.543,"gamma":0.002,"optionHigh":93.6,"optionLow":81.33,"bid":93.3,"ask":94,"last":90.82,"theta":-1.923,"vega":6.85,"contractSymbol":"SPXW 260729C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"call","volume":9,"oi":0,"ivRaw":10.16,"delta":0.532,"gamma":0.002,"optionHigh":83.28,"optionLow":82.45,"bid":90.1,"ask":90.8,"last":82.45,"theta":-1.912,"vega":6.868,"contractSymbol":"SPXW 260729C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"call","volume":7,"oi":14,"ivRaw":10.07,"delta":0.521,"gamma":0.002,"optionHigh":84.25,"optionLow":83.58,"bid":86.9,"ask":87.7,"last":84.25,"theta":-1.898,"vega":6.881,"contractSymbol":"SPXW 260729C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"call","volume":18,"oi":506,"ivRaw":9.989,"delta":0.51,"gamma":0.002,"optionHigh":84.35,"optionLow":66.76,"bid":83.8,"ask":84.6,"last":81.9,"theta":-1.885,"vega":6.889,"contractSymbol":"SPXW 260729C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"call","volume":7,"oi":50,"ivRaw":9.913,"delta":0.498,"gamma":0.002,"optionHigh":72.05,"optionLow":71.36,"bid":80.8,"ask":81.6,"last":72.05,"theta":-1.87,"vega":6.891,"contractSymbol":"SPXW 260729C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"call","volume":2,"oi":0,"ivRaw":9.826,"delta":0.486,"gamma":0.002,"optionHigh":78.25,"optionLow":76,"bid":77.8,"ask":78.6,"last":76,"theta":-1.851,"vega":6.886,"contractSymbol":"SPXW 260729C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"call","volume":1,"oi":51,"ivRaw":9.747,"delta":0.474,"gamma":0.002,"optionHigh":73.69,"optionLow":73.69,"bid":74.9,"ask":75.7,"last":73.69,"theta":-1.833,"vega":6.876,"contractSymbol":"SPXW 260729C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.756,"delta":0.47,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72,"ask":72.8,"last":0,"theta":-2.2,"vega":6.872,"contractSymbol":"SPXW 260729C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":19,"type":"call","volume":4,"oi":110,"ivRaw":11.679,"delta":0.46,"gamma":0.002,"optionHigh":69.44,"optionLow":65.52,"bid":69.2,"ask":70,"last":67.95,"theta":-2.18,"vega":6.856,"contractSymbol":"SPXW 260729C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-29","dte":19,"type":"call","volume":3,"oi":0,"ivRaw":11.603,"delta":0.45,"gamma":0.002,"optionHigh":66.85,"optionLow":66.53,"bid":66.5,"ask":67.2,"last":66.53,"theta":-2.158,"vega":6.837,"contractSymbol":"SPXW 260729C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":19,"type":"call","volume":8,"oi":2,"ivRaw":11.525,"delta":0.44,"gamma":0.002,"optionHigh":64.24,"optionLow":62.6,"bid":63.8,"ask":64.5,"last":62.6,"theta":-2.136,"vega":6.812,"contractSymbol":"SPXW 260729C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-29","dte":19,"type":"call","volume":23,"oi":31,"ivRaw":11.376,"delta":0.419,"gamma":0.002,"optionHigh":55.66,"optionLow":52.98,"bid":58.6,"ask":59.3,"last":55.66,"theta":-2.087,"vega":6.748,"contractSymbol":"SPXW 260729C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-29","dte":19,"type":"call","volume":23,"oi":70,"ivRaw":11.304,"delta":0.409,"gamma":0.002,"optionHigh":54.8,"optionLow":43.76,"bid":56.1,"ask":56.8,"last":54.8,"theta":-2.06,"vega":6.709,"contractSymbol":"SPXW 260729C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-07-29","dte":19,"type":"call","volume":4,"oi":21,"ivRaw":11.23,"delta":0.398,"gamma":0.002,"optionHigh":53.8,"optionLow":44.12,"bid":53.7,"ask":54.4,"last":53.8,"theta":-2.032,"vega":6.664,"contractSymbol":"SPXW 260729C07630000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"call","volume":4,"oi":35,"ivRaw":11.212,"delta":0.599,"gamma":0.002,"optionHigh":101.7,"optionLow":99,"bid":119.5,"ask":120.2,"last":101.7,"theta":-2,"vega":6.85,"contractSymbol":"SPXW 260730C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":11.136,"delta":0.59,"gamma":0.002,"optionHigh":104.3,"optionLow":104.3,"bid":116,"ask":116.8,"last":104.3,"theta":-1.998,"vega":6.889,"contractSymbol":"SPXW 260730C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"call","volume":15,"oi":498,"ivRaw":11.053,"delta":0.581,"gamma":0.002,"optionHigh":109.8,"optionLow":93.2,"bid":112.6,"ask":113.4,"last":109.8,"theta":-1.993,"vega":6.925,"contractSymbol":"SPXW 260730C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.978,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":110,"last":0,"theta":-1.988,"vega":6.958,"contractSymbol":"SPXW 260730C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"call","volume":18,"oi":3169,"ivRaw":10.896,"delta":0.561,"gamma":0.002,"optionHigh":96.12,"optionLow":78.8,"bid":105.9,"ask":106.7,"last":96.12,"theta":-1.981,"vega":6.987,"contractSymbol":"SPXW 260730C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":10.822,"delta":0.551,"gamma":0.002,"optionHigh":91.8,"optionLow":91.1,"bid":102.6,"ask":103.4,"last":91.8,"theta":-1.974,"vega":7.012,"contractSymbol":"SPXW 260730C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":28,"ivRaw":10.741,"delta":0.541,"gamma":0.002,"optionHigh":88.5,"optionLow":88.1,"bid":99.4,"ask":100.2,"last":88.5,"theta":-1.964,"vega":7.032,"contractSymbol":"SPXW 260730C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":10.66,"delta":0.531,"gamma":0.002,"optionHigh":83.67,"optionLow":83.67,"bid":96.2,"ask":97,"last":83.67,"theta":-1.953,"vega":7.049,"contractSymbol":"SPXW 260730C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":2,"ivRaw":10.579,"delta":0.52,"gamma":0.002,"optionHigh":81.68,"optionLow":81.68,"bid":93.1,"ask":93.9,"last":81.68,"theta":-1.941,"vega":7.061,"contractSymbol":"SPXW 260730C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"call","volume":5,"oi":45,"ivRaw":10.499,"delta":0.51,"gamma":0.002,"optionHigh":80.5,"optionLow":78.93,"bid":90,"ask":90.8,"last":80.5,"theta":-1.928,"vega":7.068,"contractSymbol":"SPXW 260730C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"call","volume":9,"oi":13,"ivRaw":10.418,"delta":0.499,"gamma":0.002,"optionHigh":87.8,"optionLow":72.58,"bid":87,"ask":87.8,"last":87.8,"theta":-1.913,"vega":7.07,"contractSymbol":"SPXW 260730C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":10.341,"delta":0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84,"ask":84.8,"last":0,"theta":-1.897,"vega":7.067,"contractSymbol":"SPXW 260730C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"call","volume":19,"oi":9,"ivRaw":10.258,"delta":0.477,"gamma":0.002,"optionHigh":70.37,"optionLow":65.66,"bid":81.1,"ask":81.8,"last":65.66,"theta":-1.879,"vega":7.058,"contractSymbol":"SPXW 260730C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":12.324,"delta":0.473,"gamma":0.002,"optionHigh":59.97,"optionLow":59.97,"bid":78.2,"ask":79,"last":59.97,"theta":-2.247,"vega":7.054,"contractSymbol":"SPXW 260730C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":20,"type":"call","volume":26,"oi":42,"ivRaw":12.251,"delta":0.464,"gamma":0.002,"optionHigh":75,"optionLow":54.21,"bid":75.4,"ask":76.1,"last":73.51,"theta":-2.228,"vega":7.041,"contractSymbol":"SPXW 260730C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.172,"delta":0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73.4,"last":0,"theta":-2.208,"vega":7.024,"contractSymbol":"SPXW 260730C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":5,"ivRaw":12.099,"delta":0.445,"gamma":0.002,"optionHigh":65.1,"optionLow":65.1,"bid":69.9,"ask":70.7,"last":65.1,"theta":-2.187,"vega":7.003,"contractSymbol":"SPXW 260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":20,"type":"call","volume":24,"oi":13,"ivRaw":11.954,"delta":0.426,"gamma":0.002,"optionHigh":64.83,"optionLow":53.86,"bid":64.6,"ask":65.4,"last":64.83,"theta":-2.143,"vega":6.947,"contractSymbol":"SPXW 260730C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-30","dte":20,"type":"call","volume":18,"oi":116,"ivRaw":11.882,"delta":0.416,"gamma":0.002,"optionHigh":61.9,"optionLow":50.64,"bid":62.1,"ask":62.8,"last":61.9,"theta":-2.118,"vega":6.913,"contractSymbol":"SPXW 260730C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-07-30","dte":20,"type":"call","volume":18,"oi":20,"ivRaw":11.811,"delta":0.406,"gamma":0.002,"optionHigh":59.88,"optionLow":58.2,"bid":59.6,"ask":60.3,"last":59.3,"theta":-2.093,"vega":6.874,"contractSymbol":"SPXW 260730C07630000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"call","volume":74,"oi":201,"ivRaw":11.616,"delta":0.597,"gamma":0.002,"optionHigh":125,"optionLow":103.8,"bid":125.9,"ask":126.7,"last":125,"theta":-2.066,"vega":7.03,"contractSymbol":"SPXW 260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"call","volume":27,"oi":207,"ivRaw":11.547,"delta":0.589,"gamma":0.002,"optionHigh":122.2,"optionLow":100.9,"bid":122.5,"ask":123.2,"last":120.25,"theta":-2.064,"vega":7.068,"contractSymbol":"SPXW 260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"call","volume":126,"oi":543,"ivRaw":11.465,"delta":0.58,"gamma":0.002,"optionHigh":118.32,"optionLow":86.72,"bid":119.1,"ask":119.8,"last":116.85,"theta":-2.058,"vega":7.102,"contractSymbol":"SPXW 260731C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"call","volume":132,"oi":288,"ivRaw":11.391,"delta":0.571,"gamma":0.002,"optionHigh":116.7,"optionLow":94.4,"bid":115.7,"ask":116.5,"last":116.7,"theta":-2.053,"vega":7.133,"contractSymbol":"SPXW 260731C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"call","volume":542,"oi":3051,"ivRaw":11.304,"delta":0.562,"gamma":0.002,"optionHigh":112.76,"optionLow":78.37,"bid":112.5,"ask":113.1,"last":111.7,"theta":-2.044,"vega":7.161,"contractSymbol":"SPXW 260731C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"call","volume":202,"oi":355,"ivRaw":11.224,"delta":0.552,"gamma":0.002,"optionHigh":105.8,"optionLow":91,"bid":109.1,"ask":109.8,"last":105.8,"theta":-2.035,"vega":7.185,"contractSymbol":"SPXW 260731C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"call","volume":303,"oi":210,"ivRaw":11.152,"delta":0.543,"gamma":0.002,"optionHigh":106.23,"optionLow":88.7,"bid":105.9,"ask":106.6,"last":106.23,"theta":-2.027,"vega":7.205,"contractSymbol":"SPXW 260731C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"call","volume":63,"oi":409,"ivRaw":11.074,"delta":0.533,"gamma":0.002,"optionHigh":103.1,"optionLow":84.4,"bid":102.7,"ask":103.4,"last":102.93,"theta":-2.016,"vega":7.222,"contractSymbol":"SPXW 260731C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"call","volume":84,"oi":907,"ivRaw":10.989,"delta":0.523,"gamma":0.002,"optionHigh":99,"optionLow":81.6,"bid":99.5,"ask":100.3,"last":98.37,"theta":-2.003,"vega":7.234,"contractSymbol":"SPXW 260731C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"call","volume":173,"oi":438,"ivRaw":10.913,"delta":0.513,"gamma":0.002,"optionHigh":96.9,"optionLow":77.84,"bid":96.6,"ask":97.2,"last":93.3,"theta":-1.991,"vega":7.242,"contractSymbol":"SPXW 260731C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"call","volume":42,"oi":606,"ivRaw":10.836,"delta":0.503,"gamma":0.002,"optionHigh":94.5,"optionLow":79.15,"bid":93.4,"ask":94.1,"last":90.8,"theta":-1.977,"vega":7.246,"contractSymbol":"SPXW 260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"call","volume":7,"oi":232,"ivRaw":10.748,"delta":0.493,"gamma":0.002,"optionHigh":86.97,"optionLow":81.07,"bid":90.4,"ask":91.1,"last":86.97,"theta":-1.959,"vega":7.245,"contractSymbol":"SPXW 260731C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"call","volume":138,"oi":178,"ivRaw":10.671,"delta":0.482,"gamma":0.002,"optionHigh":87.6,"optionLow":69,"bid":87.4,"ask":88.2,"last":86.43,"theta":-1.942,"vega":7.239,"contractSymbol":"SPXW 260731C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"call","volume":23,"oi":106,"ivRaw":12.793,"delta":0.479,"gamma":0.002,"optionHigh":80.15,"optionLow":68.04,"bid":84.5,"ask":85.2,"last":80.15,"theta":-2.311,"vega":7.236,"contractSymbol":"SPXW 260731C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-31","dte":21,"type":"call","volume":1396,"oi":11621,"ivRaw":12.725,"delta":0.47,"gamma":0.002,"optionHigh":82.42,"optionLow":55.9,"bid":81.8,"ask":82.4,"last":80.77,"theta":-2.294,"vega":7.225,"contractSymbol":"SPXW 260731C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-07-31","dte":21,"type":"call","volume":75,"oi":244,"ivRaw":12.644,"delta":0.461,"gamma":0.002,"optionHigh":79.31,"optionLow":66.7,"bid":78.8,"ask":79.6,"last":79.31,"theta":-2.274,"vega":7.211,"contractSymbol":"SPXW 260731C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-31","dte":21,"type":"call","volume":537,"oi":946,"ivRaw":12.571,"delta":0.452,"gamma":0.002,"optionHigh":76.81,"optionLow":59.05,"bid":76.1,"ask":76.8,"last":72.92,"theta":-2.254,"vega":7.193,"contractSymbol":"SPXW 260731C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-07-31","dte":21,"type":"call","volume":21,"oi":1558,"ivRaw":12.498,"delta":0.443,"gamma":0.002,"optionHigh":73.77,"optionLow":59.7,"bid":73.4,"ask":74.1,"last":73,"theta":-2.233,"vega":7.172,"contractSymbol":"SPXW 260731C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-31","dte":21,"type":"call","volume":83,"oi":20125,"ivRaw":12.418,"delta":0.434,"gamma":0.002,"optionHigh":71.2,"optionLow":54.79,"bid":70.8,"ask":71.5,"last":68.71,"theta":-2.21,"vega":7.146,"contractSymbol":"SPXW 260731C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-31","dte":21,"type":"call","volume":415,"oi":1082,"ivRaw":12.36,"delta":0.425,"gamma":0.002,"optionHigh":68.72,"optionLow":56.48,"bid":68.3,"ask":68.9,"last":66.94,"theta":-2.19,"vega":7.116,"contractSymbol":"SPXW 260731C07625000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"call","volume":60,"oi":160,"ivRaw":11.74,"delta":0.639,"gamma":0.002,"optionHigh":152.75,"optionLow":133.71,"bid":151.8,"ask":152.6,"last":152.75,"theta":-1.849,"vega":7.269,"contractSymbol":"SPXW 260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"call","volume":22,"oi":86,"ivRaw":11.59,"delta":0.624,"gamma":0.002,"optionHigh":144.45,"optionLow":128.99,"bid":144.6,"ask":145.4,"last":144.45,"theta":-1.85,"vega":7.369,"contractSymbol":"SPXW 260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":29,"ivRaw":11.44,"delta":0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138.2,"last":120.05,"theta":-1.847,"vega":7.46,"contractSymbol":"SPXW 260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"call","volume":12,"oi":165,"ivRaw":11.361,"delta":0.6,"gamma":0.002,"optionHigh":123.47,"optionLow":121.29,"bid":133.9,"ask":134.7,"last":123.47,"theta":-1.844,"vega":7.502,"contractSymbol":"SPXW 260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"call","volume":12,"oi":73,"ivRaw":11.291,"delta":0.592,"gamma":0.002,"optionHigh":130.8,"optionLow":111.95,"bid":130.4,"ask":131.2,"last":130.8,"theta":-1.842,"vega":7.541,"contractSymbol":"SPXW 260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"call","volume":8,"oi":89,"ivRaw":11.142,"delta":0.574,"gamma":0.002,"optionHigh":121.38,"optionLow":91.32,"bid":123.6,"ask":124.4,"last":121.38,"theta":-1.833,"vega":7.611,"contractSymbol":"SPXW 260803C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"call","volume":178,"oi":467,"ivRaw":10.991,"delta":0.557,"gamma":0.002,"optionHigh":116.82,"optionLow":82.97,"bid":116.9,"ask":117.7,"last":111.59,"theta":-1.821,"vega":7.667,"contractSymbol":"SPXW 260803C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"call","volume":42,"oi":72,"ivRaw":10.83,"delta":0.539,"gamma":0.002,"optionHigh":110.78,"optionLow":97.78,"bid":110.4,"ask":111.2,"last":110.78,"theta":-1.803,"vega":7.709,"contractSymbol":"SPXW 260803C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"call","volume":5,"oi":33,"ivRaw":10.678,"delta":0.52,"gamma":0.002,"optionHigh":99.9,"optionLow":91.79,"bid":104.1,"ask":104.9,"last":99.9,"theta":-1.783,"vega":7.736,"contractSymbol":"SPXW 260803C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"call","volume":10,"oi":388,"ivRaw":10.6,"delta":0.51,"gamma":0.002,"optionHigh":101.75,"optionLow":87.87,"bid":100.9,"ask":101.8,"last":101.75,"theta":-1.772,"vega":7.743,"contractSymbol":"SPXW 260803C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"call","volume":9,"oi":40,"ivRaw":10.531,"delta":0.5,"gamma":0.002,"optionHigh":96.74,"optionLow":86.75,"bid":97.9,"ask":98.7,"last":96.74,"theta":-1.76,"vega":7.746,"contractSymbol":"SPXW 260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":38,"ivRaw":10.361,"delta":0.48,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.9,"ask":92.7,"last":75.92,"theta":-1.728,"vega":7.736,"contractSymbol":"SPXW 260803C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"call","volume":61,"oi":355,"ivRaw":12.568,"delta":0.47,"gamma":0.002,"optionHigh":86.67,"optionLow":74.27,"bid":86.1,"ask":86.9,"last":85.21,"theta":-2.083,"vega":7.723,"contractSymbol":"SPXW 260803C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"call","volume":49,"oi":4,"ivRaw":12.423,"delta":0.453,"gamma":0.002,"optionHigh":81.13,"optionLow":67.75,"bid":80.5,"ask":81.3,"last":80.47,"theta":-2.05,"vega":7.691,"contractSymbol":"SPXW 260803C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"call","volume":7,"oi":6,"ivRaw":12.282,"delta":0.436,"gamma":0.002,"optionHigh":65.1,"optionLow":64.92,"bid":75.1,"ask":75.9,"last":64.92,"theta":-2.013,"vega":7.644,"contractSymbol":"SPXW 260803C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"call","volume":28,"oi":639,"ivRaw":12.215,"delta":0.427,"gamma":0.002,"optionHigh":73.17,"optionLow":60.58,"bid":72.5,"ask":73.3,"last":73.17,"theta":-1.994,"vega":7.615,"contractSymbol":"SPXW 260803C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-03","dte":24,"type":"call","volume":24,"oi":2,"ivRaw":12.143,"delta":0.418,"gamma":0.002,"optionHigh":64.85,"optionLow":61.82,"bid":69.9,"ask":70.7,"last":64.85,"theta":-1.973,"vega":7.581,"contractSymbol":"SPXW 260803C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-03","dte":24,"type":"call","volume":21,"oi":25,"ivRaw":12.005,"delta":0.4,"gamma":0.002,"optionHigh":65.45,"optionLow":52.69,"bid":64.9,"ask":65.7,"last":63.43,"theta":-1.929,"vega":7.503,"contractSymbol":"SPXW 260803C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-03","dte":24,"type":"call","volume":19,"oi":159,"ivRaw":11.881,"delta":0.383,"gamma":0.002,"optionHigh":51.91,"optionLow":50.67,"bid":60.2,"ask":61,"last":51.91,"theta":-1.884,"vega":7.409,"contractSymbol":"SPXW 260803C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-03","dte":24,"type":"call","volume":15,"oi":34,"ivRaw":11.755,"delta":0.365,"gamma":0.002,"optionHigh":52.93,"optionLow":48.05,"bid":55.6,"ask":56.4,"last":52.93,"theta":-1.835,"vega":7.298,"contractSymbol":"SPXW 260803C07660000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"call","volume":27,"oi":59,"ivRaw":11.841,"delta":0.636,"gamma":0.002,"optionHigh":150.61,"optionLow":134.53,"bid":155.2,"ask":156,"last":150.61,"theta":-1.832,"vega":7.443,"contractSymbol":"SPXW 260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":18,"ivRaw":11.697,"delta":0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":147.9,"ask":148.8,"last":129.15,"theta":-1.832,"vega":7.541,"contractSymbol":"SPXW 260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":12,"ivRaw":11.547,"delta":0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.8,"ask":141.6,"last":84.32,"theta":-1.829,"vega":7.629,"contractSymbol":"SPXW 260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"call","volume":40,"oi":53,"ivRaw":11.473,"delta":0.597,"gamma":0.002,"optionHigh":114.85,"optionLow":114.48,"bid":137.3,"ask":138.1,"last":114.48,"theta":-1.826,"vega":7.669,"contractSymbol":"SPXW 260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"call","volume":43,"oi":8,"ivRaw":11.396,"delta":0.589,"gamma":0.002,"optionHigh":128.51,"optionLow":118.02,"bid":133.8,"ask":134.7,"last":128.51,"theta":-1.822,"vega":7.707,"contractSymbol":"SPXW 260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"call","volume":1,"oi":206,"ivRaw":11.241,"delta":0.573,"gamma":0.002,"optionHigh":111.73,"optionLow":111.73,"bid":127,"ask":127.8,"last":111.73,"theta":-1.812,"vega":7.774,"contractSymbol":"SPXW 260804C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":128,"ivRaw":11.09,"delta":0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.3,"ask":121.2,"last":101.71,"theta":-1.8,"vega":7.829,"contractSymbol":"SPXW 260804C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"call","volume":11,"oi":5,"ivRaw":10.944,"delta":0.538,"gamma":0.002,"optionHigh":103.68,"optionLow":96,"bid":113.8,"ask":114.7,"last":102.76,"theta":-1.784,"vega":7.87,"contractSymbol":"SPXW 260804C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"call","volume":2,"oi":13,"ivRaw":10.788,"delta":0.52,"gamma":0.002,"optionHigh":103.72,"optionLow":103.72,"bid":107.5,"ask":108.3,"last":103.72,"theta":-1.764,"vega":7.896,"contractSymbol":"SPXW 260804C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"call","volume":32,"oi":211,"ivRaw":10.717,"delta":0.51,"gamma":0.002,"optionHigh":99.83,"optionLow":92.33,"bid":104.4,"ask":105.2,"last":99.83,"theta":-1.754,"vega":7.903,"contractSymbol":"SPXW 260804C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":60,"ivRaw":10.637,"delta":0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":102.1,"last":84.6,"theta":-1.741,"vega":7.905,"contractSymbol":"SPXW 260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":13,"ivRaw":10.483,"delta":0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.3,"ask":96.1,"last":68.6,"theta":-1.712,"vega":7.897,"contractSymbol":"SPXW 260804C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"call","volume":5,"oi":92,"ivRaw":12.742,"delta":0.471,"gamma":0.002,"optionHigh":85.37,"optionLow":82.9,"bid":89.5,"ask":90.3,"last":85.37,"theta":-2.069,"vega":7.885,"contractSymbol":"SPXW 260804C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"call","volume":8,"oi":4,"ivRaw":12.596,"delta":0.455,"gamma":0.002,"optionHigh":83.4,"optionLow":83.4,"bid":83.9,"ask":84.7,"last":83.4,"theta":-2.036,"vega":7.854,"contractSymbol":"SPXW 260804C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"call","volume":3,"oi":1,"ivRaw":12.454,"delta":0.438,"gamma":0.002,"optionHigh":79.04,"optionLow":76.31,"bid":78.4,"ask":79.2,"last":76.31,"theta":-2.001,"vega":7.81,"contractSymbol":"SPXW 260804C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"call","volume":10,"oi":32,"ivRaw":12.39,"delta":0.43,"gamma":0.002,"optionHigh":68.03,"optionLow":68.03,"bid":75.8,"ask":76.6,"last":68.03,"theta":-1.983,"vega":7.782,"contractSymbol":"SPXW 260804C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-04","dte":25,"type":"call","volume":10,"oi":0,"ivRaw":12.321,"delta":0.421,"gamma":0.002,"optionHigh":72.9,"optionLow":70.33,"bid":73.2,"ask":74,"last":72.9,"theta":-1.964,"vega":7.751,"contractSymbol":"SPXW 260804C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":2,"ivRaw":12.179,"delta":0.404,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.2,"ask":69,"last":39.6,"theta":-1.921,"vega":7.677,"contractSymbol":"SPXW 260804C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-04","dte":25,"type":"call","volume":2,"oi":71,"ivRaw":12.054,"delta":0.387,"gamma":0.002,"optionHigh":60.78,"optionLow":60.65,"bid":63.3,"ask":64.1,"last":60.78,"theta":-1.879,"vega":7.587,"contractSymbol":"SPXW 260804C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":0,"ivRaw":11.931,"delta":0.37,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.7,"ask":59.5,"last":0,"theta":-1.832,"vega":7.482,"contractSymbol":"SPXW 260804C07660000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"call","volume":3,"oi":612,"ivRaw":11.976,"delta":0.633,"gamma":0.002,"optionHigh":158.64,"optionLow":158.19,"bid":158.8,"ask":159.6,"last":158.64,"theta":-1.824,"vega":7.614,"contractSymbol":"SPXW 260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":22,"ivRaw":11.836,"delta":0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":151.6,"ask":152.4,"last":95.7,"theta":-1.824,"vega":7.708,"contractSymbol":"SPXW 260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":7,"ivRaw":11.677,"delta":0.603,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.5,"ask":145.3,"last":122.53,"theta":-1.818,"vega":7.793,"contractSymbol":"SPXW 260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":48,"ivRaw":11.605,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141,"ask":141.8,"last":122.5,"theta":-1.816,"vega":7.832,"contractSymbol":"SPXW 260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":23,"ivRaw":11.528,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.5,"ask":138.3,"last":116.1,"theta":-1.812,"vega":7.869,"contractSymbol":"SPXW 260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":78,"ivRaw":11.386,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.7,"ask":131.5,"last":122.5,"theta":-1.803,"vega":7.934,"contractSymbol":"SPXW 260805C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":56,"ivRaw":11.236,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124,"ask":124.9,"last":110.7,"theta":-1.791,"vega":7.987,"contractSymbol":"SPXW 260805C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":10,"ivRaw":11.079,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.5,"ask":118.3,"last":109.45,"theta":-1.773,"vega":8.027,"contractSymbol":"SPXW 260805C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"call","volume":2,"oi":458,"ivRaw":10.931,"delta":0.52,"gamma":0.002,"optionHigh":100.66,"optionLow":100.66,"bid":111.1,"ask":112,"last":100.66,"theta":-1.754,"vega":8.053,"contractSymbol":"SPXW 260805C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"call","volume":1,"oi":204,"ivRaw":10.855,"delta":0.511,"gamma":0.002,"optionHigh":106.88,"optionLow":106.88,"bid":108,"ask":108.9,"last":106.88,"theta":-1.744,"vega":8.059,"contractSymbol":"SPXW 260805C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":43,"ivRaw":10.777,"delta":0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.9,"ask":105.8,"last":82.46,"theta":-1.731,"vega":8.062,"contractSymbol":"SPXW 260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"call","volume":2,"oi":11,"ivRaw":10.627,"delta":0.483,"gamma":0.002,"optionHigh":97.83,"optionLow":89.1,"bid":98.9,"ask":99.8,"last":97.83,"theta":-1.704,"vega":8.055,"contractSymbol":"SPXW 260805C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"call","volume":21,"oi":23,"ivRaw":12.931,"delta":0.473,"gamma":0.002,"optionHigh":93.36,"optionLow":82.72,"bid":93.1,"ask":93.9,"last":93.36,"theta":-2.061,"vega":8.043,"contractSymbol":"SPXW 260805C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"call","volume":4,"oi":66,"ivRaw":12.79,"delta":0.457,"gamma":0.002,"optionHigh":72.28,"optionLow":69.19,"bid":87.4,"ask":88.3,"last":69.67,"theta":-2.03,"vega":8.015,"contractSymbol":"SPXW 260805C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.653,"delta":0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.8,"last":0,"theta":-1.997,"vega":7.974,"contractSymbol":"SPXW 260805C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"call","volume":22,"oi":64,"ivRaw":12.579,"delta":0.433,"gamma":0.002,"optionHigh":77.35,"optionLow":69.77,"bid":79.3,"ask":80.2,"last":77.35,"theta":-1.979,"vega":7.948,"contractSymbol":"SPXW 260805C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.513,"delta":0.425,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.7,"ask":77.5,"last":0,"theta":-1.96,"vega":7.918,"contractSymbol":"SPXW 260805C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.381,"delta":0.408,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":72.5,"last":0,"theta":-1.922,"vega":7.848,"contractSymbol":"SPXW 260805C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":91,"ivRaw":12.256,"delta":0.392,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.6,"last":57.05,"theta":-1.881,"vega":7.764,"contractSymbol":"SPXW 260805C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-05","dte":26,"type":"call","volume":10,"oi":0,"ivRaw":12.134,"delta":0.375,"gamma":0.002,"optionHigh":61.8,"optionLow":61.8,"bid":62.1,"ask":62.9,"last":61.8,"theta":-1.837,"vega":7.665,"contractSymbol":"SPXW 260805C07660000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":31,"ivRaw":12.106,"delta":0.629,"gamma":0.002,"optionHigh":152.65,"optionLow":152.65,"bid":162.4,"ask":163.2,"last":152.65,"theta":-1.815,"vega":7.781,"contractSymbol":"SPXW 260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":4,"ivRaw":11.96,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":155.2,"ask":156,"last":137.9,"theta":-1.813,"vega":7.872,"contractSymbol":"SPXW 260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"call","volume":2,"oi":70,"ivRaw":11.817,"delta":0.601,"gamma":0.002,"optionHigh":137.77,"optionLow":132,"bid":148.1,"ask":148.9,"last":137.77,"theta":-1.81,"vega":7.955,"contractSymbol":"SPXW 260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":20,"ivRaw":11.739,"delta":0.593,"gamma":0.002,"optionHigh":123.53,"optionLow":123.53,"bid":144.6,"ask":145.5,"last":123.53,"theta":-1.806,"vega":7.993,"contractSymbol":"SPXW 260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":7,"ivRaw":11.669,"delta":0.585,"gamma":0.002,"optionHigh":120.38,"optionLow":120.38,"bid":141.1,"ask":142,"last":120.38,"theta":-1.802,"vega":8.028,"contractSymbol":"SPXW 260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":36,"ivRaw":11.514,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.3,"ask":135.2,"last":119.56,"theta":-1.792,"vega":8.091,"contractSymbol":"SPXW 260806C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"call","volume":9,"oi":26,"ivRaw":11.365,"delta":0.554,"gamma":0.002,"optionHigh":122.52,"optionLow":114.99,"bid":127.6,"ask":128.5,"last":122.52,"theta":-1.779,"vega":8.142,"contractSymbol":"SPXW 260806C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"call","volume":14,"oi":12,"ivRaw":11.216,"delta":0.537,"gamma":0.002,"optionHigh":110.51,"optionLow":110.51,"bid":121.1,"ask":122,"last":110.51,"theta":-1.763,"vega":8.181,"contractSymbol":"SPXW 260806C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":1,"ivRaw":11.064,"delta":0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.8,"ask":115.6,"last":97.28,"theta":-1.743,"vega":8.206,"contractSymbol":"SPXW 260806C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":12,"ivRaw":10.996,"delta":0.511,"gamma":0.002,"optionHigh":97.83,"optionLow":97.83,"bid":111.6,"ask":112.5,"last":97.83,"theta":-1.734,"vega":8.213,"contractSymbol":"SPXW 260806C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":2,"ivRaw":10.919,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.6,"ask":109.4,"last":0,"theta":-1.722,"vega":8.216,"contractSymbol":"SPXW 260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":43,"ivRaw":10.76,"delta":0.484,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.5,"ask":103.4,"last":63.56,"theta":-1.694,"vega":8.209,"contractSymbol":"SPXW 260806C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"call","volume":53,"oi":37,"ivRaw":13.114,"delta":0.474,"gamma":0.001,"optionHigh":95.85,"optionLow":79.35,"bid":96.7,"ask":97.5,"last":95.85,"theta":-2.052,"vega":8.199,"contractSymbol":"SPXW 260806C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":12.977,"delta":0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91,"ask":91.8,"last":73,"theta":-2.023,"vega":8.173,"contractSymbol":"SPXW 260806C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.839,"delta":0.444,"gamma":0.001,"optionHigh":73.91,"optionLow":73.91,"bid":85.5,"ask":86.3,"last":73.91,"theta":-1.991,"vega":8.134,"contractSymbol":"SPXW 260806C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":229,"ivRaw":12.768,"delta":0.436,"gamma":0.001,"optionHigh":82.25,"optionLow":82.25,"bid":82.8,"ask":83.7,"last":82.25,"theta":-1.974,"vega":8.109,"contractSymbol":"SPXW 260806C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-06","dte":27,"type":"call","volume":7,"oi":0,"ivRaw":12.705,"delta":0.428,"gamma":0.002,"optionHigh":71.89,"optionLow":71.89,"bid":80.2,"ask":81,"last":71.89,"theta":-1.957,"vega":8.081,"contractSymbol":"SPXW 260806C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.57,"delta":0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.1,"ask":75.9,"last":0,"theta":-1.919,"vega":8.015,"contractSymbol":"SPXW 260806C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":27,"type":"call","volume":6,"oi":30,"ivRaw":12.448,"delta":0.396,"gamma":0.002,"optionHigh":69.65,"optionLow":59.32,"bid":70.1,"ask":71,"last":69.65,"theta":-1.881,"vega":7.936,"contractSymbol":"SPXW 260806C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.322,"delta":0.38,"gamma":0.002,"optionHigh":55.08,"optionLow":55.08,"bid":65.4,"ask":66.3,"last":55.08,"theta":-1.839,"vega":7.841,"contractSymbol":"SPXW 260806C07660000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"call","volume":17,"oi":149,"ivRaw":11.883,"delta":0.586,"gamma":0.002,"optionHigh":147.12,"optionLow":126.34,"bid":146.4,"ask":147.2,"last":145.76,"theta":-1.837,"vega":8.177,"contractSymbol":"SPXW 260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"call","volume":4,"oi":19,"ivRaw":11.821,"delta":0.578,"gamma":0.002,"optionHigh":138.42,"optionLow":138.42,"bid":143,"ask":143.8,"last":138.42,"theta":-1.834,"vega":8.209,"contractSymbol":"SPXW 260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":249,"ivRaw":11.743,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.4,"last":122.93,"theta":-1.827,"vega":8.239,"contractSymbol":"SPXW 260807C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":16,"ivRaw":11.667,"delta":0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":137,"last":119.4,"theta":-1.821,"vega":8.266,"contractSymbol":"SPXW 260807C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"call","volume":110,"oi":613,"ivRaw":11.598,"delta":0.555,"gamma":0.002,"optionHigh":133.65,"optionLow":110,"bid":133,"ask":133.7,"last":130.7,"theta":-1.814,"vega":8.29,"contractSymbol":"SPXW 260807C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"call","volume":4,"oi":4,"ivRaw":11.518,"delta":0.547,"gamma":0.002,"optionHigh":126.86,"optionLow":126.86,"bid":129.6,"ask":130.4,"last":126.86,"theta":-1.806,"vega":8.311,"contractSymbol":"SPXW 260807C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"call","volume":62,"oi":96,"ivRaw":11.446,"delta":0.539,"gamma":0.002,"optionHigh":126.53,"optionLow":106.51,"bid":126.3,"ask":127.2,"last":126.53,"theta":-1.798,"vega":8.33,"contractSymbol":"SPXW 260807C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"call","volume":10,"oi":9,"ivRaw":11.369,"delta":0.531,"gamma":0.002,"optionHigh":123.17,"optionLow":111.74,"bid":123.1,"ask":124,"last":123.17,"theta":-1.788,"vega":8.344,"contractSymbol":"SPXW 260807C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"call","volume":51,"oi":109,"ivRaw":11.299,"delta":0.522,"gamma":0.002,"optionHigh":120.11,"optionLow":106,"bid":120,"ask":120.8,"last":119.15,"theta":-1.779,"vega":8.356,"contractSymbol":"SPXW 260807C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"call","volume":106,"oi":284,"ivRaw":11.227,"delta":0.514,"gamma":0.002,"optionHigh":117.6,"optionLow":97.84,"bid":117,"ask":117.7,"last":116.57,"theta":-1.768,"vega":8.364,"contractSymbol":"SPXW 260807C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"call","volume":100,"oi":48,"ivRaw":11.148,"delta":0.506,"gamma":0.002,"optionHigh":114.5,"optionLow":99.55,"bid":113.7,"ask":114.6,"last":112.31,"theta":-1.756,"vega":8.368,"contractSymbol":"SPXW 260807C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"call","volume":6,"oi":2,"ivRaw":11.075,"delta":0.497,"gamma":0.002,"optionHigh":110.77,"optionLow":106.72,"bid":110.7,"ask":111.5,"last":110.77,"theta":-1.744,"vega":8.369,"contractSymbol":"SPXW 260807C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"call","volume":16,"oi":178,"ivRaw":11.002,"delta":0.488,"gamma":0.002,"optionHigh":108.26,"optionLow":91.7,"bid":107.7,"ask":108.5,"last":108.26,"theta":-1.73,"vega":8.365,"contractSymbol":"SPXW 260807C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"call","volume":11,"oi":8,"ivRaw":10.925,"delta":0.479,"gamma":0.002,"optionHigh":105.6,"optionLow":92.6,"bid":104.7,"ask":105.5,"last":104.15,"theta":-1.716,"vega":8.357,"contractSymbol":"SPXW 260807C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-07","dte":28,"type":"call","volume":667,"oi":2694,"ivRaw":10.855,"delta":0.47,"gamma":0.002,"optionHigh":102.6,"optionLow":83.56,"bid":102,"ask":102.6,"last":101.62,"theta":-1.702,"vega":8.345,"contractSymbol":"SPXW 260807C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":1,"ivRaw":13.323,"delta":0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.9,"ask":99.7,"last":62.38,"theta":-2.073,"vega":8.347,"contractSymbol":"SPXW 260807C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-07","dte":28,"type":"call","volume":10,"oi":176,"ivRaw":13.253,"delta":0.464,"gamma":0.001,"optionHigh":92.7,"optionLow":70.94,"bid":96,"ask":96.9,"last":92.7,"theta":-2.059,"vega":8.334,"contractSymbol":"SPXW 260807C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-07","dte":28,"type":"call","volume":8,"oi":168,"ivRaw":13.117,"delta":0.449,"gamma":0.001,"optionHigh":89.75,"optionLow":74.08,"bid":90.5,"ask":91.3,"last":89.75,"theta":-2.028,"vega":8.3,"contractSymbol":"SPXW 260807C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-07","dte":28,"type":"call","volume":69,"oi":176,"ivRaw":13.057,"delta":0.442,"gamma":0.001,"optionHigh":87.85,"optionLow":75.51,"bid":88,"ask":88.6,"last":86.85,"theta":-2.012,"vega":8.278,"contractSymbol":"SPXW 260807C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-07","dte":28,"type":"call","volume":448,"oi":306,"ivRaw":12.974,"delta":0.434,"gamma":0.001,"optionHigh":85.05,"optionLow":74.58,"bid":85.2,"ask":85.9,"last":85.05,"theta":-1.993,"vega":8.253,"contractSymbol":"SPXW 260807C07630000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"call","volume":3,"oi":632,"ivRaw":12.027,"delta":0.622,"gamma":0.001,"optionHigh":171.6,"optionLow":150.18,"bid":171.2,"ask":172,"last":171.6,"theta":-1.678,"vega":8.391,"contractSymbol":"SPXW 260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":27,"ivRaw":11.885,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164,"ask":164.8,"last":135.1,"theta":-1.674,"vega":8.477,"contractSymbol":"SPXW 260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":84,"ivRaw":11.741,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.9,"ask":157.8,"last":139.75,"theta":-1.669,"vega":8.556,"contractSymbol":"SPXW 260810C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"call","volume":33,"oi":47,"ivRaw":11.67,"delta":0.587,"gamma":0.002,"optionHigh":152.55,"optionLow":141.14,"bid":153.4,"ask":154.3,"last":152.55,"theta":-1.665,"vega":8.592,"contractSymbol":"SPXW 260810C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":25,"ivRaw":11.595,"delta":0.58,"gamma":0.002,"optionHigh":137.13,"optionLow":136.77,"bid":150,"ask":150.9,"last":137.13,"theta":-1.661,"vega":8.626,"contractSymbol":"SPXW 260810C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"call","volume":10,"oi":9,"ivRaw":11.456,"delta":0.565,"gamma":0.002,"optionHigh":131.4,"optionLow":129.9,"bid":143.2,"ask":144,"last":130,"theta":-1.652,"vega":8.685,"contractSymbol":"SPXW 260810C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"call","volume":35,"oi":168,"ivRaw":11.312,"delta":0.55,"gamma":0.002,"optionHigh":132.45,"optionLow":115.32,"bid":136.5,"ask":137.4,"last":132.45,"theta":-1.639,"vega":8.734,"contractSymbol":"SPXW 260810C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"call","volume":34,"oi":59,"ivRaw":11.168,"delta":0.534,"gamma":0.002,"optionHigh":130.18,"optionLow":115.16,"bid":130,"ask":130.9,"last":130.18,"theta":-1.625,"vega":8.771,"contractSymbol":"SPXW 260810C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"call","volume":5,"oi":34,"ivRaw":11.024,"delta":0.518,"gamma":0.002,"optionHigh":124.1,"optionLow":110.33,"bid":123.6,"ask":124.5,"last":124.1,"theta":-1.608,"vega":8.794,"contractSymbol":"SPXW 260810C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"call","volume":46,"oi":300,"ivRaw":10.948,"delta":0.51,"gamma":0.002,"optionHigh":120.6,"optionLow":101.57,"bid":120.4,"ask":121.3,"last":120.5,"theta":-1.598,"vega":8.801,"contractSymbol":"SPXW 260810C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"call","volume":144,"oi":30,"ivRaw":10.876,"delta":0.502,"gamma":0.002,"optionHigh":116.3,"optionLow":109.68,"bid":117.3,"ask":118.2,"last":116.3,"theta":-1.588,"vega":8.803,"contractSymbol":"SPXW 260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":61,"ivRaw":10.726,"delta":0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.3,"ask":112.2,"last":95.7,"theta":-1.563,"vega":8.797,"contractSymbol":"SPXW 260810C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"call","volume":81,"oi":145,"ivRaw":10.577,"delta":0.467,"gamma":0.002,"optionHigh":105.76,"optionLow":88.66,"bid":105.4,"ask":106.3,"last":105.18,"theta":-1.537,"vega":8.774,"contractSymbol":"SPXW 260810C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"call","volume":12,"oi":143,"ivRaw":13.125,"delta":0.463,"gamma":0.001,"optionHigh":99.99,"optionLow":90.49,"bid":99.6,"ask":100.5,"last":99.99,"theta":-1.898,"vega":8.765,"contractSymbol":"SPXW 260810C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"call","volume":35,"oi":91,"ivRaw":12.925,"delta":0.441,"gamma":0.001,"optionHigh":89.25,"optionLow":81.22,"bid":91.3,"ask":92.2,"last":89.25,"theta":-1.856,"vega":8.707,"contractSymbol":"SPXW 260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"call","volume":13,"oi":29,"ivRaw":12.613,"delta":0.405,"gamma":0.001,"optionHigh":78.8,"optionLow":67.3,"bid":78.4,"ask":79.3,"last":78.15,"theta":-1.777,"vega":8.55,"contractSymbol":"SPXW 260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":31,"type":"call","volume":98,"oi":83,"ivRaw":12.319,"delta":0.367,"gamma":0.001,"optionHigh":66.73,"optionLow":55.23,"bid":66.6,"ask":67.5,"last":66.52,"theta":-1.685,"vega":8.311,"contractSymbol":"SPXW 260810C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-10","dte":31,"type":"call","volume":19,"oi":287,"ivRaw":12.041,"delta":0.33,"gamma":0.001,"optionHigh":56.75,"optionLow":44.65,"bid":56,"ask":56.9,"last":54.85,"theta":-1.582,"vega":7.988,"contractSymbol":"SPXW 260810C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-10","dte":31,"type":"call","volume":9,"oi":65,"ivRaw":11.794,"delta":0.293,"gamma":0.001,"optionHigh":47.3,"optionLow":40.02,"bid":46.6,"ask":47.4,"last":45.48,"theta":-1.469,"vega":7.588,"contractSymbol":"SPXW 260810C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-10","dte":31,"type":"call","volume":50,"oi":15,"ivRaw":11.561,"delta":0.257,"gamma":0.001,"optionHigh":38.4,"optionLow":31.58,"bid":38.4,"ask":39.1,"last":38.05,"theta":-1.348,"vega":7.114,"contractSymbol":"SPXW 260810C07750000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"call","volume":2,"oi":32,"ivRaw":12.122,"delta":0.619,"gamma":0.001,"optionHigh":155.9,"optionLow":147.6,"bid":174.3,"ask":175.2,"last":155.9,"theta":-1.665,"vega":8.542,"contractSymbol":"SPXW 260811C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":10,"ivRaw":11.981,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.1,"ask":168,"last":116.75,"theta":-1.661,"vega":8.627,"contractSymbol":"SPXW 260811C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.835,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160,"ask":160.9,"last":0,"theta":-1.655,"vega":8.703,"contractSymbol":"SPXW 260811C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":30,"ivRaw":11.764,"delta":0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.6,"ask":157.5,"last":137.41,"theta":-1.651,"vega":8.738,"contractSymbol":"SPXW 260811C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":11.695,"delta":0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.1,"ask":154,"last":108.85,"theta":-1.648,"vega":8.771,"contractSymbol":"SPXW 260811C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":0,"ivRaw":11.55,"delta":0.564,"gamma":0.002,"optionHigh":128.8,"optionLow":123.18,"bid":146.3,"ask":147.2,"last":128.8,"theta":-1.638,"vega":8.829,"contractSymbol":"SPXW 260811C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":591,"ivRaw":11.407,"delta":0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.6,"ask":140.6,"last":115.4,"theta":-1.625,"vega":8.877,"contractSymbol":"SPXW 260811C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":1,"ivRaw":11.264,"delta":0.534,"gamma":0.002,"optionHigh":116.5,"optionLow":111.18,"bid":133.1,"ask":134,"last":116.5,"theta":-1.611,"vega":8.912,"contractSymbol":"SPXW 260811C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.116,"delta":0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.7,"ask":127.6,"last":0,"theta":-1.593,"vega":8.935,"contractSymbol":"SPXW 260811C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":11.052,"delta":0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124.5,"last":113.71,"theta":-1.586,"vega":8.942,"contractSymbol":"SPXW 260811C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"call","volume":20,"oi":0,"ivRaw":10.975,"delta":0.502,"gamma":0.002,"optionHigh":118.34,"optionLow":117.42,"bid":120.5,"ask":121.4,"last":117.42,"theta":-1.575,"vega":8.944,"contractSymbol":"SPXW 260811C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":10.823,"delta":0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":115.3,"last":0,"theta":-1.551,"vega":8.938,"contractSymbol":"SPXW 260811C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":154,"ivRaw":10.682,"delta":0.468,"gamma":0.002,"optionHigh":94.9,"optionLow":91,"bid":108.5,"ask":109.4,"last":94.9,"theta":-1.526,"vega":8.916,"contractSymbol":"SPXW 260811C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.269,"delta":0.464,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.8,"ask":103.7,"last":0,"theta":-1.888,"vega":8.908,"contractSymbol":"SPXW 260811C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":4,"ivRaw":13.075,"delta":0.443,"gamma":0.001,"optionHigh":91.27,"optionLow":78.59,"bid":94.4,"ask":95.3,"last":91.27,"theta":-1.848,"vega":8.853,"contractSymbol":"SPXW 260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"call","volume":5,"oi":58,"ivRaw":12.763,"delta":0.407,"gamma":0.001,"optionHigh":81.2,"optionLow":78.89,"bid":81.5,"ask":82.3,"last":81.1,"theta":-1.772,"vega":8.702,"contractSymbol":"SPXW 260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":32,"type":"call","volume":80,"oi":13,"ivRaw":12.476,"delta":0.371,"gamma":0.001,"optionHigh":68.37,"optionLow":68.37,"bid":69.6,"ask":70.5,"last":68.37,"theta":-1.685,"vega":8.473,"contractSymbol":"SPXW 260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":32,"type":"call","volume":5,"oi":12,"ivRaw":12.204,"delta":0.335,"gamma":0.001,"optionHigh":53.75,"optionLow":53.75,"bid":58.9,"ask":59.7,"last":53.75,"theta":-1.586,"vega":8.164,"contractSymbol":"SPXW 260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":32,"type":"call","volume":8,"oi":23,"ivRaw":11.952,"delta":0.299,"gamma":0.001,"optionHigh":49.6,"optionLow":44.75,"bid":49.3,"ask":50.1,"last":49.4,"theta":-1.478,"vega":7.778,"contractSymbol":"SPXW 260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":32,"type":"call","volume":20,"oi":9,"ivRaw":11.724,"delta":0.263,"gamma":0.001,"optionHigh":39.49,"optionLow":39.02,"bid":40.8,"ask":41.6,"last":39.02,"theta":-1.362,"vega":7.321,"contractSymbol":"SPXW 260811C07750000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"call","volume":1,"oi":115,"ivRaw":12.287,"delta":0.616,"gamma":0.001,"optionHigh":178.2,"optionLow":178.2,"bid":178.1,"ask":179,"last":178.2,"theta":-1.662,"vega":8.695,"contractSymbol":"SPXW 260812C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.146,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171,"ask":171.9,"last":0,"theta":-1.659,"vega":8.777,"contractSymbol":"SPXW 260812C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":12.008,"delta":0.59,"gamma":0.001,"optionHigh":160,"optionLow":160,"bid":163.9,"ask":164.8,"last":160,"theta":-1.653,"vega":8.851,"contractSymbol":"SPXW 260812C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":21,"ivRaw":11.937,"delta":0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.5,"ask":161.4,"last":140.32,"theta":-1.65,"vega":8.884,"contractSymbol":"SPXW 260812C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":11.867,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157,"ask":157.9,"last":140,"theta":-1.645,"vega":8.916,"contractSymbol":"SPXW 260812C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"call","volume":10,"oi":0,"ivRaw":11.728,"delta":0.562,"gamma":0.001,"optionHigh":138.94,"optionLow":138.94,"bid":150.2,"ask":151.1,"last":138.94,"theta":-1.636,"vega":8.972,"contractSymbol":"SPXW 260812C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":11,"ivRaw":11.585,"delta":0.548,"gamma":0.002,"optionHigh":128.1,"optionLow":126.7,"bid":143.6,"ask":144.5,"last":128.1,"theta":-1.624,"vega":9.018,"contractSymbol":"SPXW 260812C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"call","volume":10,"oi":0,"ivRaw":11.437,"delta":0.533,"gamma":0.002,"optionHigh":126.36,"optionLow":126.2,"bid":137.1,"ask":138,"last":126.2,"theta":-1.609,"vega":9.052,"contractSymbol":"SPXW 260812C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.295,"delta":0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":130.7,"ask":131.6,"last":0,"theta":-1.592,"vega":9.074,"contractSymbol":"SPXW 260812C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.232,"delta":0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.5,"ask":128.5,"last":0,"theta":-1.585,"vega":9.08,"contractSymbol":"SPXW 260812C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"call","volume":10,"oi":0,"ivRaw":11.151,"delta":0.502,"gamma":0.002,"optionHigh":121.7,"optionLow":121.7,"bid":124.4,"ask":125.4,"last":121.7,"theta":-1.573,"vega":9.083,"contractSymbol":"SPXW 260812C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"call","volume":180,"oi":0,"ivRaw":11.006,"delta":0.486,"gamma":0.002,"optionHigh":118.1,"optionLow":118.1,"bid":118.4,"ask":119.3,"last":118.1,"theta":-1.551,"vega":9.078,"contractSymbol":"SPXW 260812C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":13,"ivRaw":10.863,"delta":0.47,"gamma":0.002,"optionHigh":106.45,"optionLow":106.45,"bid":112.4,"ask":113.3,"last":106.45,"theta":-1.527,"vega":9.057,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.506,"delta":0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.7,"ask":107.6,"last":0,"theta":-1.891,"vega":9.049,"contractSymbol":"SPXW 260812C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"call","volume":2,"oi":4,"ivRaw":13.311,"delta":0.445,"gamma":0.001,"optionHigh":92.85,"optionLow":92.85,"bid":98.3,"ask":99.2,"last":92.85,"theta":-1.852,"vega":8.998,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"call","volume":50,"oi":103,"ivRaw":12.999,"delta":0.411,"gamma":0.001,"optionHigh":83.76,"optionLow":83.76,"bid":85.2,"ask":86.1,"last":83.76,"theta":-1.778,"vega":8.855,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":33,"type":"call","volume":5,"oi":54,"ivRaw":12.711,"delta":0.376,"gamma":0.001,"optionHigh":73.2,"optionLow":72.9,"bid":73.3,"ask":74.2,"last":73.2,"theta":-1.695,"vega":8.638,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":33,"type":"call","volume":8,"oi":62,"ivRaw":12.446,"delta":0.34,"gamma":0.001,"optionHigh":62.3,"optionLow":62.1,"bid":62.4,"ask":63.3,"last":62.3,"theta":-1.602,"vega":8.346,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":33,"type":"call","volume":6,"oi":112,"ivRaw":12.194,"delta":0.305,"gamma":0.001,"optionHigh":52.85,"optionLow":48.9,"bid":52.6,"ask":53.5,"last":52.85,"theta":-1.499,"vega":7.978,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":33,"type":"call","volume":15,"oi":109,"ivRaw":11.961,"delta":0.271,"gamma":0.001,"optionHigh":40.9,"optionLow":38.37,"bid":44,"ask":44.8,"last":40.9,"theta":-1.388,"vega":7.542,"contractSymbol":"SPXW 260812C07750000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":33,"ivRaw":12.384,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.2,"ask":182.1,"last":160.79,"theta":-1.651,"vega":8.842,"contractSymbol":"SPXW 260813C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.242,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174,"ask":175,"last":0,"theta":-1.646,"vega":8.921,"contractSymbol":"SPXW 260813C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.103,"delta":0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167,"ask":168,"last":0,"theta":-1.64,"vega":8.993,"contractSymbol":"SPXW 260813C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":19,"ivRaw":12.037,"delta":0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.6,"ask":164.5,"last":144.26,"theta":-1.637,"vega":9.026,"contractSymbol":"SPXW 260813C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.962,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.1,"ask":161,"last":0,"theta":-1.632,"vega":9.057,"contractSymbol":"SPXW 260813C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":11.823,"delta":0.561,"gamma":0.001,"optionHigh":149.78,"optionLow":149.78,"bid":153.3,"ask":154.3,"last":149.78,"theta":-1.623,"vega":9.111,"contractSymbol":"SPXW 260813C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"call","volume":9,"oi":450,"ivRaw":11.681,"delta":0.547,"gamma":0.001,"optionHigh":139.6,"optionLow":128.3,"bid":146.7,"ask":147.6,"last":139.6,"theta":-1.611,"vega":9.156,"contractSymbol":"SPXW 260813C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":11.534,"delta":0.533,"gamma":0.001,"optionHigh":128,"optionLow":118.8,"bid":140.2,"ask":141.1,"last":128,"theta":-1.596,"vega":9.189,"contractSymbol":"SPXW 260813C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"call","volume":7,"oi":0,"ivRaw":11.396,"delta":0.518,"gamma":0.002,"optionHigh":126.75,"optionLow":126.75,"bid":133.8,"ask":134.7,"last":126.75,"theta":-1.58,"vega":9.211,"contractSymbol":"SPXW 260813C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"call","volume":5,"oi":9,"ivRaw":11.326,"delta":0.51,"gamma":0.002,"optionHigh":130.8,"optionLow":117.1,"bid":130.6,"ask":131.6,"last":130.8,"theta":-1.572,"vega":9.217,"contractSymbol":"SPXW 260813C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.251,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.5,"ask":128.5,"last":0,"theta":-1.562,"vega":9.219,"contractSymbol":"SPXW 260813C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.109,"delta":0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.4,"ask":122.4,"last":0,"theta":-1.54,"vega":9.214,"contractSymbol":"SPXW 260813C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":10.963,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.4,"last":0,"theta":-1.516,"vega":9.194,"contractSymbol":"SPXW 260813C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.643,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.7,"ask":110.6,"last":0,"theta":-1.879,"vega":9.187,"contractSymbol":"SPXW 260813C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.448,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":102.2,"last":0,"theta":-1.842,"vega":9.138,"contractSymbol":"SPXW 260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":13.133,"delta":0.413,"gamma":0.001,"optionHigh":86.4,"optionLow":86.4,"bid":88.2,"ask":89.1,"last":86.4,"theta":-1.77,"vega":9,"contractSymbol":"SPXW 260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":1,"ivRaw":12.846,"delta":0.379,"gamma":0.001,"optionHigh":74.07,"optionLow":74.07,"bid":76.1,"ask":77,"last":74.07,"theta":-1.691,"vega":8.791,"contractSymbol":"SPXW 260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":34,"type":"call","volume":1,"oi":67,"ivRaw":12.578,"delta":0.344,"gamma":0.001,"optionHigh":61.9,"optionLow":61.9,"bid":65.1,"ask":65.9,"last":61.9,"theta":-1.601,"vega":8.509,"contractSymbol":"SPXW 260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":34,"type":"call","volume":3,"oi":47,"ivRaw":12.325,"delta":0.31,"gamma":0.001,"optionHigh":54.2,"optionLow":52.35,"bid":55.1,"ask":56,"last":54.2,"theta":-1.501,"vega":8.153,"contractSymbol":"SPXW 260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":34,"type":"call","volume":2,"oi":72,"ivRaw":12.087,"delta":0.276,"gamma":0.001,"optionHigh":46.3,"optionLow":46.3,"bid":46.3,"ask":47.1,"last":46.3,"theta":-1.394,"vega":7.728,"contractSymbol":"SPXW 260813C07750000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"call","volume":11,"oi":260,"ivRaw":12.456,"delta":0.613,"gamma":0.001,"optionHigh":179.8,"optionLow":163.27,"bid":184.6,"ask":185.3,"last":179.8,"theta":-1.646,"vega":8.98,"contractSymbol":"SPXW 260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"call","volume":130,"oi":134,"ivRaw":12.313,"delta":0.6,"gamma":0.001,"optionHigh":172.32,"optionLow":171.27,"bid":177.3,"ask":178.2,"last":171.27,"theta":-1.641,"vega":9.058,"contractSymbol":"SPXW 260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":332,"ivRaw":12.176,"delta":0.588,"gamma":0.001,"optionHigh":152.73,"optionLow":152.73,"bid":170.3,"ask":171.2,"last":152.73,"theta":-1.635,"vega":9.129,"contractSymbol":"SPXW 260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"call","volume":11,"oi":78,"ivRaw":12.11,"delta":0.581,"gamma":0.001,"optionHigh":146.66,"optionLow":141.78,"bid":167,"ask":167.7,"last":146.66,"theta":-1.631,"vega":9.162,"contractSymbol":"SPXW 260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"call","volume":4,"oi":21,"ivRaw":12.036,"delta":0.574,"gamma":0.001,"optionHigh":161.36,"optionLow":143.05,"bid":163.4,"ask":164.3,"last":161.36,"theta":-1.627,"vega":9.192,"contractSymbol":"SPXW 260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"call","volume":6,"oi":539,"ivRaw":11.893,"delta":0.561,"gamma":0.001,"optionHigh":156.33,"optionLow":147.43,"bid":156.6,"ask":157.5,"last":156.33,"theta":-1.616,"vega":9.246,"contractSymbol":"SPXW 260814C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"call","volume":81,"oi":1124,"ivRaw":11.757,"delta":0.547,"gamma":0.001,"optionHigh":150.2,"optionLow":123.05,"bid":150.1,"ask":150.8,"last":150.2,"theta":-1.605,"vega":9.29,"contractSymbol":"SPXW 260814C07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"call","volume":16,"oi":51,"ivRaw":11.613,"delta":0.533,"gamma":0.001,"optionHigh":143.2,"optionLow":126.01,"bid":143.4,"ask":144.3,"last":142.9,"theta":-1.59,"vega":9.323,"contractSymbol":"SPXW 260814C07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"call","volume":19,"oi":43,"ivRaw":11.469,"delta":0.518,"gamma":0.001,"optionHigh":135.48,"optionLow":122.08,"bid":137,"ask":137.9,"last":135.48,"theta":-1.574,"vega":9.345,"contractSymbol":"SPXW 260814C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"call","volume":4,"oi":92,"ivRaw":11.408,"delta":0.511,"gamma":0.001,"optionHigh":132.3,"optionLow":121.53,"bid":134.1,"ask":134.8,"last":132.3,"theta":-1.567,"vega":9.351,"contractSymbol":"SPXW 260814C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"call","volume":2,"oi":16,"ivRaw":11.335,"delta":0.503,"gamma":0.002,"optionHigh":130.8,"optionLow":118.48,"bid":130.8,"ask":131.7,"last":130.8,"theta":-1.557,"vega":9.355,"contractSymbol":"SPXW 260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"call","volume":31,"oi":10,"ivRaw":11.184,"delta":0.488,"gamma":0.002,"optionHigh":124.93,"optionLow":108.8,"bid":124.7,"ask":125.5,"last":124.93,"theta":-1.534,"vega":9.351,"contractSymbol":"SPXW 260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"call","volume":52,"oi":662,"ivRaw":11.047,"delta":0.472,"gamma":0.002,"optionHigh":118.91,"optionLow":104.5,"bid":118.9,"ask":119.6,"last":116.72,"theta":-1.512,"vega":9.332,"contractSymbol":"SPXW 260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":16,"ivRaw":13.76,"delta":0.469,"gamma":0.001,"optionHigh":112.4,"optionLow":112.4,"bid":112.9,"ask":113.8,"last":112.4,"theta":-1.875,"vega":9.326,"contractSymbol":"SPXW 260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":21,"ivRaw":13.631,"delta":0.456,"gamma":0.001,"optionHigh":96.99,"optionLow":96.99,"bid":107.2,"ask":108.1,"last":96.99,"theta":-1.851,"vega":9.297,"contractSymbol":"SPXW 260814C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"call","volume":4,"oi":83,"ivRaw":13.57,"delta":0.449,"gamma":0.001,"optionHigh":101.24,"optionLow":95.45,"bid":104.7,"ask":105.3,"last":101.24,"theta":-1.839,"vega":9.279,"contractSymbol":"SPXW 260814C07625000","inTheMoney":false},{"strike":7630,"expiry":"2026-08-14","dte":35,"type":"call","volume":3,"oi":5,"ivRaw":13.504,"delta":0.443,"gamma":0.001,"optionHigh":102.1,"optionLow":91.89,"bid":101.7,"ask":102.6,"last":102.1,"theta":-1.826,"vega":9.258,"contractSymbol":"SPXW 260814C07630000","inTheMoney":false},{"strike":7640,"expiry":"2026-08-14","dte":35,"type":"call","volume":10,"oi":22,"ivRaw":13.385,"delta":0.43,"gamma":0.001,"optionHigh":97.2,"optionLow":83.54,"bid":96.4,"ask":97.3,"last":96.47,"theta":-1.799,"vega":9.208,"contractSymbol":"SPXW 260814C07640000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-14","dte":35,"type":"call","volume":19,"oi":134,"ivRaw":13.266,"delta":0.416,"gamma":0.001,"optionHigh":91.78,"optionLow":78.89,"bid":91.4,"ask":92.1,"last":91.32,"theta":-1.771,"vega":9.148,"contractSymbol":"SPXW 260814C07650000","inTheMoney":false},{"strike":7660,"expiry":"2026-08-14","dte":35,"type":"call","volume":8,"oi":23,"ivRaw":13.144,"delta":0.403,"gamma":0.001,"optionHigh":86.7,"optionLow":73.8,"bid":86.2,"ask":87.1,"last":86.7,"theta":-1.74,"vega":9.076,"contractSymbol":"SPXW 260814C07660000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.189,"delta":0.753,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":302.4,"ask":308.5,"last":0,"theta":-1.45,"vega":7.714,"contractSymbol":"SPXW 260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.873,"delta":0.733,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":281.8,"ask":287.8,"last":0,"theta":-1.477,"vega":8.029,"contractSymbol":"SPXW 260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.542,"delta":0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":261.6,"ask":267.4,"last":0,"theta":-1.497,"vega":8.336,"contractSymbol":"SPXW 260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.217,"delta":0.689,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":241.8,"ask":247.5,"last":0,"theta":-1.514,"vega":8.632,"contractSymbol":"SPXW 260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":1,"ivRaw":12.884,"delta":0.664,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":225,"ask":225.9,"last":188.9,"theta":-1.524,"vega":8.91,"contractSymbol":"SPXW 260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.55,"delta":0.637,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":206.1,"ask":207.1,"last":0,"theta":-1.527,"vega":9.164,"contractSymbol":"SPXW 260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":10,"ivRaw":12.203,"delta":0.608,"gamma":0.001,"optionHigh":163.96,"optionLow":163.96,"bid":187.9,"ask":188.9,"last":163.96,"theta":-1.521,"vega":9.385,"contractSymbol":"SPXW 260817C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"call","volume":2,"oi":14,"ivRaw":11.87,"delta":0.577,"gamma":0.001,"optionHigh":170.54,"optionLow":147.73,"bid":170.3,"ask":171.3,"last":170.54,"theta":-1.507,"vega":9.563,"contractSymbol":"SPXW 260817C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"call","volume":54,"oi":460,"ivRaw":11.521,"delta":0.544,"gamma":0.001,"optionHigh":153.7,"optionLow":134.77,"bid":153.5,"ask":154.5,"last":152.5,"theta":-1.482,"vega":9.687,"contractSymbol":"SPXW 260817C07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"call","volume":19,"oi":59,"ivRaw":11.178,"delta":0.508,"gamma":0.001,"optionHigh":138.03,"optionLow":121.92,"bid":137.5,"ask":138.4,"last":134.84,"theta":-1.446,"vega":9.743,"contractSymbol":"SPXW 260817C07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"call","volume":23,"oi":62,"ivRaw":10.829,"delta":0.47,"gamma":0.002,"optionHigh":122.4,"optionLow":118.4,"bid":122.3,"ask":123.2,"last":119.79,"theta":-1.397,"vega":9.718,"contractSymbol":"SPXW 260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.482,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108,"ask":109,"last":0,"theta":-1.729,"vega":9.666,"contractSymbol":"SPXW 260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"call","volume":10,"oi":4,"ivRaw":13.18,"delta":0.417,"gamma":0.001,"optionHigh":95.33,"optionLow":86.1,"bid":94.7,"ask":95.7,"last":95.33,"theta":-1.667,"vega":9.535,"contractSymbol":"SPXW 260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"call","volume":14,"oi":21,"ivRaw":12.905,"delta":0.385,"gamma":0.001,"optionHigh":75.15,"optionLow":71.59,"bid":82.5,"ask":83.4,"last":71.59,"theta":-1.598,"vega":9.338,"contractSymbol":"SPXW 260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"call","volume":17,"oi":21,"ivRaw":12.637,"delta":0.352,"gamma":0.001,"optionHigh":72.02,"optionLow":62.6,"bid":71.2,"ask":72.2,"last":72.02,"theta":-1.519,"vega":9.069,"contractSymbol":"SPXW 260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"call","volume":26,"oi":15,"ivRaw":12.394,"delta":0.32,"gamma":0.001,"optionHigh":60.97,"optionLow":54.2,"bid":61,"ask":61.9,"last":60.97,"theta":-1.434,"vega":8.732,"contractSymbol":"SPXW 260817C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"call","volume":3,"oi":2,"ivRaw":12.164,"delta":0.288,"gamma":0.001,"optionHigh":45.87,"optionLow":43.29,"bid":51.9,"ask":52.7,"last":43.29,"theta":-1.341,"vega":8.328,"contractSymbol":"SPXW 260817C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":2,"ivRaw":11.951,"delta":0.256,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":43.7,"ask":44.5,"last":31.37,"theta":-1.243,"vega":7.865,"contractSymbol":"SPXW 260817C07775000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-17","dte":38,"type":"call","volume":6,"oi":6,"ivRaw":11.752,"delta":0.226,"gamma":0.001,"optionHigh":37.13,"optionLow":31.48,"bid":36.5,"ask":37.3,"last":36.65,"theta":-1.141,"vega":7.349,"contractSymbol":"SPXW 260817C07800000","inTheMoney":false},{"strike":7900,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":6,"ivRaw":11.126,"delta":0.125,"gamma":0.001,"optionHigh":14.22,"optionLow":14.22,"bid":16.3,"ask":16.9,"last":14.22,"theta":-0.735,"vega":5.027,"contractSymbol":"SPXW 260817C07900000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.257,"delta":0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":305,"ask":311.2,"last":0,"theta":-1.448,"vega":7.876,"contractSymbol":"SPXW 260818C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.935,"delta":0.73,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":284.4,"ask":290.5,"last":0,"theta":-1.471,"vega":8.186,"contractSymbol":"SPXW 260818C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":13.611,"delta":0.709,"gamma":0.001,"optionHigh":251.93,"optionLow":251.93,"bid":264.2,"ask":270.3,"last":251.93,"theta":-1.491,"vega":8.489,"contractSymbol":"SPXW 260818C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.282,"delta":0.686,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244.5,"ask":250.4,"last":0,"theta":-1.506,"vega":8.781,"contractSymbol":"SPXW 260818C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.951,"delta":0.661,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.7,"ask":228.7,"last":0,"theta":-1.514,"vega":9.054,"contractSymbol":"SPXW 260818C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.621,"delta":0.635,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":209,"ask":209.9,"last":0,"theta":-1.517,"vega":9.304,"contractSymbol":"SPXW 260818C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.284,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.8,"ask":191.7,"last":0,"theta":-1.511,"vega":9.52,"contractSymbol":"SPXW 260818C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.939,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.2,"ask":174.2,"last":0,"theta":-1.495,"vega":9.694,"contractSymbol":"SPXW 260818C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":11.602,"delta":0.543,"gamma":0.001,"optionHigh":145.6,"optionLow":144.43,"bid":156.4,"ask":157.3,"last":144.43,"theta":-1.471,"vega":9.815,"contractSymbol":"SPXW 260818C07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":11.256,"delta":0.508,"gamma":0.001,"optionHigh":130.19,"optionLow":130.19,"bid":140.3,"ask":141.3,"last":130.19,"theta":-1.436,"vega":9.871,"contractSymbol":"SPXW 260818C07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":10.907,"delta":0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.1,"ask":126.1,"last":0,"theta":-1.388,"vega":9.847,"contractSymbol":"SPXW 260818C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.593,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.8,"ask":111.8,"last":0,"theta":-1.72,"vega":9.797,"contractSymbol":"SPXW 260818C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.299,"delta":0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.5,"ask":98.4,"last":0,"theta":-1.661,"vega":9.67,"contractSymbol":"SPXW 260818C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"call","volume":1,"oi":0,"ivRaw":13.017,"delta":0.388,"gamma":0.001,"optionHigh":78.06,"optionLow":78.06,"bid":85.2,"ask":86.1,"last":78.06,"theta":-1.593,"vega":9.478,"contractSymbol":"SPXW 260818C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.76,"delta":0.356,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.7,"last":0,"theta":-1.518,"vega":9.219,"contractSymbol":"SPXW 260818C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.508,"delta":0.324,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63.5,"ask":64.3,"last":0,"theta":-1.435,"vega":8.891,"contractSymbol":"SPXW 260818C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"call","volume":5,"oi":0,"ivRaw":12.282,"delta":0.292,"gamma":0.001,"optionHigh":53.5,"optionLow":50.35,"bid":54.2,"ask":55,"last":53.3,"theta":-1.346,"vega":8.499,"contractSymbol":"SPXW 260818C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.069,"delta":0.261,"gamma":0.001,"optionHigh":42.45,"optionLow":41.16,"bid":45.8,"ask":46.7,"last":42.45,"theta":-1.251,"vega":8.046,"contractSymbol":"SPXW 260818C07775000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-18","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":11.871,"delta":0.232,"gamma":0.001,"optionHigh":33.93,"optionLow":33.93,"bid":38.5,"ask":39.3,"last":33.93,"theta":-1.152,"vega":7.543,"contractSymbol":"SPXW 260818C07800000","inTheMoney":false},{"strike":7825,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.693,"delta":0.203,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":32,"ask":32.8,"last":0,"theta":-1.052,"vega":7,"contractSymbol":"SPXW 260818C07825000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"call","volume":8,"oi":161,"ivRaw":12.035,"delta":0.568,"gamma":0.001,"optionHigh":177.2,"optionLow":156.99,"bid":177.4,"ask":178.9,"last":177.2,"theta":-1.469,"vega":10.065,"contractSymbol":"SPX 260821C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"call","volume":17,"oi":141,"ivRaw":11.97,"delta":0.561,"gamma":0.001,"optionHigh":162.8,"optionLow":155.1,"bid":174,"ask":175.7,"last":162.8,"theta":-1.465,"vega":10.091,"contractSymbol":"SPX 260821C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"call","volume":4,"oi":243,"ivRaw":11.907,"delta":0.555,"gamma":0.001,"optionHigh":160.72,"optionLow":148.7,"bid":170.6,"ask":172.3,"last":160.72,"theta":-1.46,"vega":10.114,"contractSymbol":"SPX 260821C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"call","volume":55,"oi":528,"ivRaw":11.831,"delta":0.549,"gamma":0.001,"optionHigh":167.2,"optionLow":135.9,"bid":167.3,"ask":168.8,"last":167.2,"theta":-1.454,"vega":10.135,"contractSymbol":"SPX 260821C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"call","volume":206,"oi":13578,"ivRaw":11.771,"delta":0.542,"gamma":0.001,"optionHigh":164.6,"optionLow":132.2,"bid":164,"ask":165.5,"last":162.2,"theta":-1.449,"vega":10.154,"contractSymbol":"SPX 260821C07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"call","volume":3,"oi":151,"ivRaw":11.699,"delta":0.536,"gamma":0.001,"optionHigh":154.3,"optionLow":152.25,"bid":160.7,"ask":162.4,"last":154.3,"theta":-1.443,"vega":10.171,"contractSymbol":"SPX 260821C07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"call","volume":130,"oi":427,"ivRaw":11.628,"delta":0.529,"gamma":0.001,"optionHigh":153.3,"optionLow":139.89,"bid":157.5,"ask":159,"last":151.5,"theta":-1.436,"vega":10.184,"contractSymbol":"SPX 260821C07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"call","volume":12,"oi":161,"ivRaw":11.569,"delta":0.523,"gamma":0.001,"optionHigh":154.2,"optionLow":142.75,"bid":154.2,"ask":155.8,"last":154.2,"theta":-1.43,"vega":10.195,"contractSymbol":"SPX 260821C07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"call","volume":101,"oi":295,"ivRaw":11.506,"delta":0.516,"gamma":0.001,"optionHigh":151.1,"optionLow":132.1,"bid":151,"ask":152.6,"last":151.1,"theta":-1.424,"vega":10.204,"contractSymbol":"SPX 260821C07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"call","volume":569,"oi":2193,"ivRaw":11.426,"delta":0.509,"gamma":0.001,"optionHigh":148.54,"optionLow":127.68,"bid":147.9,"ask":149.4,"last":148.54,"theta":-1.415,"vega":10.209,"contractSymbol":"SPX 260821C07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":300,"ivRaw":11.362,"delta":0.502,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.8,"ask":146.4,"last":127.8,"theta":-1.407,"vega":10.212,"contractSymbol":"SPX 260821C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"call","volume":81,"oi":571,"ivRaw":11.292,"delta":0.495,"gamma":0.001,"optionHigh":141.6,"optionLow":121.37,"bid":141.7,"ask":143.2,"last":141.6,"theta":-1.398,"vega":10.211,"contractSymbol":"SPX 260821C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"call","volume":17,"oi":193,"ivRaw":11.222,"delta":0.488,"gamma":0.001,"optionHigh":134.6,"optionLow":126.68,"bid":138.6,"ask":140.3,"last":134.6,"theta":-1.389,"vega":10.207,"contractSymbol":"SPX 260821C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"call","volume":10,"oi":212,"ivRaw":11.149,"delta":0.481,"gamma":0.001,"optionHigh":135.6,"optionLow":123.9,"bid":135.6,"ask":137.3,"last":135.6,"theta":-1.379,"vega":10.2,"contractSymbol":"SPX 260821C07595000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-21","dte":42,"type":"call","volume":4040,"oi":13687,"ivRaw":11.082,"delta":0.474,"gamma":0.001,"optionHigh":134,"optionLow":114.3,"bid":132.6,"ask":134.1,"last":131.3,"theta":-1.369,"vega":10.19,"contractSymbol":"SPX 260821C07600000","inTheMoney":false},{"strike":7605,"expiry":"2026-08-21","dte":42,"type":"call","volume":1,"oi":92,"ivRaw":11.016,"delta":0.467,"gamma":0.001,"optionHigh":125.86,"optionLow":125.86,"bid":129.6,"ask":131.3,"last":125.86,"theta":-1.359,"vega":10.176,"contractSymbol":"SPX 260821C07605000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-21","dte":42,"type":"call","volume":34,"oi":256,"ivRaw":14.06,"delta":0.472,"gamma":0.001,"optionHigh":127.6,"optionLow":115.4,"bid":126.7,"ask":128.4,"last":127.6,"theta":-1.734,"vega":10.186,"contractSymbol":"SPX 260821C07610000","inTheMoney":false},{"strike":7615,"expiry":"2026-08-21","dte":42,"type":"call","volume":5,"oi":80,"ivRaw":13.996,"delta":0.466,"gamma":0.001,"optionHigh":112.9,"optionLow":112.9,"bid":123.8,"ask":125.5,"last":112.9,"theta":-1.724,"vega":10.175,"contractSymbol":"SPX 260821C07615000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-21","dte":42,"type":"call","volume":92,"oi":249,"ivRaw":13.93,"delta":0.46,"gamma":0.001,"optionHigh":121.9,"optionLow":102.79,"bid":121,"ask":122.5,"last":121.8,"theta":-1.714,"vega":10.161,"contractSymbol":"SPX 260821C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-21","dte":42,"type":"call","volume":21,"oi":1268,"ivRaw":13.875,"delta":0.455,"gamma":0.001,"optionHigh":114.32,"optionLow":107.98,"bid":118.2,"ask":119.8,"last":114.32,"theta":-1.704,"vega":10.146,"contractSymbol":"SPX 260821C07625000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"put","volume":58034,"oi":1186,"ivRaw":30.352,"delta":-0.005,"gamma":0.001,"optionHigh":28.8,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"put","volume":54264,"oi":960,"ivRaw":27.322,"delta":-0.005,"gamma":0.001,"optionHigh":31.5,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"put","volume":82487,"oi":1522,"ivRaw":24.261,"delta":-0.006,"gamma":0.001,"optionHigh":36.3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.02,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260710P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"put","volume":67668,"oi":676,"ivRaw":21.127,"delta":-0.006,"gamma":0.001,"optionHigh":40.1,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260710P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"put","volume":98044,"oi":2750,"ivRaw":17.999,"delta":-0.007,"gamma":0.002,"optionHigh":45.3,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW 260710P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"put","volume":73909,"oi":321,"ivRaw":14.839,"delta":-0.009,"gamma":0.003,"optionHigh":50.05,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.014,"contractSymbol":"SPXW 260710P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"put","volume":86665,"oi":404,"ivRaw":11.537,"delta":-0.011,"gamma":0.004,"optionHigh":53.9,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.017,"contractSymbol":"SPXW 260710P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"put","volume":81754,"oi":92,"ivRaw":8.124,"delta":-0.015,"gamma":0.008,"optionHigh":53.4,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.022,"contractSymbol":"SPXW 260710P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"put","volume":91965,"oi":171,"ivRaw":4.551,"delta":-0.025,"gamma":0.023,"optionHigh":59.03,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.034,"contractSymbol":"SPXW 260710P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"put","volume":80812,"oi":423,"ivRaw":1.932,"delta":-0.47,"gamma":0.36,"optionHigh":67.34,"optionLow":0.3,"bid":0.3,"ask":0.5,"last":0.33,"theta":-0.4,"vega":0.228,"contractSymbol":"SPXW 260710P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"put","volume":30440,"oi":1129,"ivRaw":4.421,"delta":-0.974,"gamma":0.024,"optionHigh":65.83,"optionLow":1.7,"bid":4.3,"ask":5.4,"last":4.2,"theta":-0.331,"vega":0.035,"contractSymbol":"SPXW 260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"put","volume":9131,"oi":78,"ivRaw":7.997,"delta":-0.985,"gamma":0.008,"optionHigh":72.25,"optionLow":5,"bid":9.2,"ask":10.3,"last":9.95,"theta":-0.33,"vega":0.022,"contractSymbol":"SPXW 260710P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"put","volume":5065,"oi":167,"ivRaw":11.402,"delta":-0.989,"gamma":0.005,"optionHigh":64.7,"optionLow":9.51,"bid":13.7,"ask":15.4,"last":14.6,"theta":-0.331,"vega":0.017,"contractSymbol":"SPXW 260710P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"put","volume":1824,"oi":102,"ivRaw":14.69,"delta":-0.991,"gamma":0.003,"optionHigh":70,"optionLow":14.6,"bid":18.6,"ask":20.5,"last":20.4,"theta":-0.331,"vega":0.014,"contractSymbol":"SPXW 260710P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-10","dte":0,"type":"put","volume":9816,"oi":1215,"ivRaw":17.833,"delta":-0.993,"gamma":0.002,"optionHigh":90,"optionLow":19,"bid":23.6,"ask":25.5,"last":25.82,"theta":-0.33,"vega":0.012,"contractSymbol":"SPXW 260710P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-10","dte":0,"type":"put","volume":926,"oi":109,"ivRaw":20.939,"delta":-0.994,"gamma":0.001,"optionHigh":79.04,"optionLow":24.3,"bid":28.6,"ask":30.5,"last":31.31,"theta":-0.33,"vega":0.01,"contractSymbol":"SPXW 260710P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-10","dte":0,"type":"put","volume":516,"oi":31,"ivRaw":24.046,"delta":-0.994,"gamma":0.001,"optionHigh":74.56,"optionLow":29.2,"bid":33.6,"ask":35.5,"last":34.8,"theta":-0.331,"vega":0.009,"contractSymbol":"SPXW 260710P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-10","dte":0,"type":"put","volume":107,"oi":18,"ivRaw":27.076,"delta":-0.995,"gamma":0.001,"optionHigh":78.7,"optionLow":34.5,"bid":38.6,"ask":40.5,"last":38.25,"theta":-0.331,"vega":0.008,"contractSymbol":"SPXW 260710P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-10","dte":0,"type":"put","volume":125,"oi":47,"ivRaw":30.071,"delta":-0.995,"gamma":0.001,"optionHigh":83.6,"optionLow":40.3,"bid":43.6,"ask":45.5,"last":46.69,"theta":-0.331,"vega":0.008,"contractSymbol":"SPXW 260710P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-10","dte":0,"type":"put","volume":391,"oi":223,"ivRaw":33.036,"delta":-0.996,"gamma":0.001,"optionHigh":95.14,"optionLow":45,"bid":48.6,"ask":50.5,"last":51,"theta":-0.331,"vega":0.007,"contractSymbol":"SPXW 260710P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"put","volume":3323,"oi":397,"ivRaw":7.34,"delta":-0.171,"gamma":0.005,"optionHigh":33.5,"optionLow":4.7,"bid":4.5,"ask":4.7,"last":4.85,"theta":-2.044,"vega":1.736,"contractSymbol":"SPXW 260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"put","volume":3701,"oi":412,"ivRaw":7.165,"delta":-0.192,"gamma":0.006,"optionHigh":39,"optionLow":5.35,"bid":5.1,"ask":5.3,"last":5.4,"theta":-2.171,"vega":1.867,"contractSymbol":"SPXW 260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"put","volume":4249,"oi":394,"ivRaw":6.947,"delta":-0.214,"gamma":0.006,"optionHigh":42,"optionLow":6.05,"bid":5.7,"ask":6,"last":6.21,"theta":-2.268,"vega":1.993,"contractSymbol":"SPXW 260713P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"put","volume":3039,"oi":229,"ivRaw":6.734,"delta":-0.239,"gamma":0.007,"optionHigh":38.2,"optionLow":6.87,"bid":6.4,"ask":6.6,"last":6.96,"theta":-2.362,"vega":2.123,"contractSymbol":"SPXW 260713P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"put","volume":7349,"oi":989,"ivRaw":6.561,"delta":-0.269,"gamma":0.007,"optionHigh":45.1,"optionLow":7.7,"bid":7.3,"ask":7.6,"last":7.85,"theta":-2.466,"vega":2.258,"contractSymbol":"SPXW 260713P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"put","volume":3885,"oi":113,"ivRaw":6.374,"delta":-0.302,"gamma":0.008,"optionHigh":41,"optionLow":8.7,"bid":8.3,"ask":8.6,"last":8.9,"theta":-2.542,"vega":2.386,"contractSymbol":"SPXW 260713P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"put","volume":3912,"oi":129,"ivRaw":6.186,"delta":-0.339,"gamma":0.009,"optionHigh":52.1,"optionLow":10,"bid":9.5,"ask":9.7,"last":10.2,"theta":-2.592,"vega":2.504,"contractSymbol":"SPXW 260713P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"put","volume":2637,"oi":27,"ivRaw":6.028,"delta":-0.38,"gamma":0.009,"optionHigh":40.8,"optionLow":11.3,"bid":10.8,"ask":11.1,"last":11.6,"theta":-2.622,"vega":2.606,"contractSymbol":"SPXW 260713P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"put","volume":3024,"oi":61,"ivRaw":5.867,"delta":-0.425,"gamma":0.01,"optionHigh":45,"optionLow":13,"bid":12.4,"ask":12.7,"last":13.3,"theta":-2.607,"vega":2.682,"contractSymbol":"SPXW 260713P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"put","volume":3394,"oi":190,"ivRaw":5.699,"delta":-0.474,"gamma":0.01,"optionHigh":47,"optionLow":14.5,"bid":14.2,"ask":14.5,"last":15.2,"theta":-2.536,"vega":2.724,"contractSymbol":"SPXW 260713P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"put","volume":2134,"oi":79,"ivRaw":6.399,"delta":-0.522,"gamma":0.009,"optionHigh":59,"optionLow":16.9,"bid":16.3,"ask":16.6,"last":17.4,"theta":-2.85,"vega":2.726,"contractSymbol":"SPXW 260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"put","volume":581,"oi":14,"ivRaw":6.238,"delta":-0.569,"gamma":0.009,"optionHigh":47.43,"optionLow":19.25,"bid":18.6,"ask":19,"last":19.85,"theta":-2.676,"vega":2.69,"contractSymbol":"SPXW 260713P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"put","volume":536,"oi":125,"ivRaw":6.098,"delta":-0.617,"gamma":0.009,"optionHigh":55.32,"optionLow":21.6,"bid":21.3,"ask":21.6,"last":22.9,"theta":-2.461,"vega":2.613,"contractSymbol":"SPXW 260713P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"put","volume":236,"oi":80,"ivRaw":5.975,"delta":-0.665,"gamma":0.009,"optionHigh":51.67,"optionLow":24.6,"bid":24.2,"ask":24.5,"last":25.85,"theta":-2.205,"vega":2.495,"contractSymbol":"SPXW 260713P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-13","dte":3,"type":"put","volume":1616,"oi":130,"ivRaw":5.872,"delta":-0.711,"gamma":0.009,"optionHigh":67.2,"optionLow":28.1,"bid":27.4,"ask":27.7,"last":29.43,"theta":-1.919,"vega":2.339,"contractSymbol":"SPXW 260713P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-13","dte":3,"type":"put","volume":95,"oi":2,"ivRaw":5.772,"delta":-0.756,"gamma":0.008,"optionHigh":56.29,"optionLow":31.67,"bid":29,"ask":35.2,"last":32.98,"theta":-1.604,"vega":2.148,"contractSymbol":"SPXW 260713P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-13","dte":3,"type":"put","volume":60,"oi":29,"ivRaw":5.651,"delta":-0.799,"gamma":0.007,"optionHigh":68.37,"optionLow":36,"bid":30.7,"ask":38.9,"last":36.58,"theta":-1.26,"vega":1.925,"contractSymbol":"SPXW 260713P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-13","dte":3,"type":"put","volume":47,"oi":12,"ivRaw":5.571,"delta":-0.836,"gamma":0.006,"optionHigh":68.59,"optionLow":40.17,"bid":34.6,"ask":43.4,"last":40.63,"theta":-0.94,"vega":1.691,"contractSymbol":"SPXW 260713P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-13","dte":3,"type":"put","volume":83,"oi":4,"ivRaw":5.493,"delta":-0.87,"gamma":0.006,"optionHigh":57.54,"optionLow":43,"bid":40.9,"ask":44.2,"last":44.91,"theta":-0.633,"vega":1.45,"contractSymbol":"SPXW 260713P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-13","dte":3,"type":"put","volume":51,"oi":17,"ivRaw":5.375,"delta":-0.901,"gamma":0.005,"optionHigh":87.2,"optionLow":47.3,"bid":45.3,"ask":48.6,"last":49.35,"theta":-0.327,"vega":1.196,"contractSymbol":"SPXW 260713P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"put","volume":697,"oi":126,"ivRaw":8.716,"delta":-0.243,"gamma":0.005,"optionHigh":33.5,"optionLow":9.9,"bid":9.8,"ask":10.1,"last":10.48,"theta":-2.683,"vega":2.475,"contractSymbol":"SPXW 260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"put","volume":323,"oi":191,"ivRaw":8.567,"delta":-0.263,"gamma":0.005,"optionHigh":45.09,"optionLow":11.31,"bid":10.7,"ask":11,"last":11.4,"theta":-2.759,"vega":2.58,"contractSymbol":"SPXW 260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"put","volume":440,"oi":115,"ivRaw":8.422,"delta":-0.284,"gamma":0.005,"optionHigh":47.79,"optionLow":12.35,"bid":11.7,"ask":12,"last":12.8,"theta":-2.828,"vega":2.683,"contractSymbol":"SPXW 260714P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"put","volume":609,"oi":133,"ivRaw":8.277,"delta":-0.308,"gamma":0.005,"optionHigh":40.2,"optionLow":13.51,"bid":12.9,"ask":13.1,"last":13.6,"theta":-2.886,"vega":2.781,"contractSymbol":"SPXW 260714P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"put","volume":981,"oi":327,"ivRaw":8.166,"delta":-0.333,"gamma":0.006,"optionHigh":42.9,"optionLow":14.57,"bid":14.1,"ask":14.4,"last":15,"theta":-2.946,"vega":2.874,"contractSymbol":"SPXW 260714P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"put","volume":550,"oi":26,"ivRaw":8.013,"delta":-0.359,"gamma":0.006,"optionHigh":41.8,"optionLow":15.9,"bid":15.5,"ask":15.8,"last":16.48,"theta":-2.973,"vega":2.957,"contractSymbol":"SPXW 260714P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"put","volume":535,"oi":73,"ivRaw":7.919,"delta":-0.388,"gamma":0.006,"optionHigh":46,"optionLow":17.5,"bid":17,"ask":17.3,"last":18,"theta":-3.007,"vega":3.03,"contractSymbol":"SPXW 260714P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"put","volume":363,"oi":20,"ivRaw":7.778,"delta":-0.417,"gamma":0.006,"optionHigh":49.9,"optionLow":20,"bid":18.7,"ask":18.9,"last":20.1,"theta":-3,"vega":3.088,"contractSymbol":"SPXW 260714P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"put","volume":317,"oi":27,"ivRaw":7.672,"delta":-0.449,"gamma":0.007,"optionHigh":51.57,"optionLow":21.22,"bid":20.5,"ask":20.8,"last":21.6,"theta":-2.986,"vega":3.129,"contractSymbol":"SPXW 260714P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"put","volume":501,"oi":141,"ivRaw":7.547,"delta":-0.481,"gamma":0.007,"optionHigh":54.9,"optionLow":23.32,"bid":22.5,"ask":22.8,"last":23.75,"theta":-2.939,"vega":3.152,"contractSymbol":"SPXW 260714P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"put","volume":314,"oi":92,"ivRaw":7.435,"delta":-0.515,"gamma":0.007,"optionHigh":59.35,"optionLow":25.5,"bid":24.6,"ask":24.9,"last":26.15,"theta":-2.871,"vega":3.153,"contractSymbol":"SPXW 260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"put","volume":216,"oi":12,"ivRaw":8.264,"delta":-0.544,"gamma":0.006,"optionHigh":52.7,"optionLow":28,"bid":26.9,"ask":27.2,"last":28.55,"theta":-3.184,"vega":3.137,"contractSymbol":"SPXW 260714P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"put","volume":151,"oi":14,"ivRaw":8.164,"delta":-0.575,"gamma":0.006,"optionHigh":56.5,"optionLow":30.1,"bid":29.4,"ask":29.7,"last":32.1,"theta":-3.075,"vega":3.1,"contractSymbol":"SPXW 260714P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"put","volume":141,"oi":45,"ivRaw":8.045,"delta":-0.606,"gamma":0.006,"optionHigh":54,"optionLow":33.1,"bid":32,"ask":32.4,"last":33.6,"theta":-2.936,"vega":3.043,"contractSymbol":"SPXW 260714P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-14","dte":4,"type":"put","volume":1022,"oi":101,"ivRaw":7.971,"delta":-0.637,"gamma":0.006,"optionHigh":65.67,"optionLow":35.8,"bid":34.9,"ask":35.2,"last":36.37,"theta":-2.792,"vega":2.967,"contractSymbol":"SPXW 260714P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-14","dte":4,"type":"put","volume":109,"oi":3,"ivRaw":7.875,"delta":-0.669,"gamma":0.006,"optionHigh":61.24,"optionLow":38.8,"bid":37.9,"ask":38.2,"last":39.6,"theta":-2.618,"vega":2.87,"contractSymbol":"SPXW 260714P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-14","dte":4,"type":"put","volume":48,"oi":15,"ivRaw":7.756,"delta":-0.7,"gamma":0.006,"optionHigh":64.84,"optionLow":42.5,"bid":41.1,"ask":41.4,"last":43.4,"theta":-2.413,"vega":2.752,"contractSymbol":"SPXW 260714P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-14","dte":4,"type":"put","volume":60,"oi":12,"ivRaw":7.687,"delta":-0.729,"gamma":0.005,"optionHigh":65.71,"optionLow":46.2,"bid":40,"ask":49.1,"last":46.2,"theta":-2.216,"vega":2.62,"contractSymbol":"SPXW 260714P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-14","dte":4,"type":"put","volume":27,"oi":14,"ivRaw":7.596,"delta":-0.758,"gamma":0.005,"optionHigh":86.46,"optionLow":50.73,"bid":43.6,"ask":52.6,"last":50.73,"theta":-1.995,"vega":2.469,"contractSymbol":"SPXW 260714P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-14","dte":4,"type":"put","volume":14,"oi":16,"ivRaw":7.524,"delta":-0.786,"gamma":0.005,"optionHigh":85.08,"optionLow":53.81,"bid":47.3,"ask":56.3,"last":53.81,"theta":-1.777,"vega":2.309,"contractSymbol":"SPXW 260714P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"put","volume":827,"oi":85,"ivRaw":9.13,"delta":-0.277,"gamma":0.004,"optionHigh":51.9,"optionLow":14.1,"bid":13.8,"ask":14,"last":14.6,"theta":-2.72,"vega":2.964,"contractSymbol":"SPXW 260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"put","volume":981,"oi":124,"ivRaw":8.997,"delta":-0.296,"gamma":0.004,"optionHigh":43.54,"optionLow":15.48,"bid":14.9,"ask":15.1,"last":15.8,"theta":-2.769,"vega":3.057,"contractSymbol":"SPXW 260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"put","volume":244,"oi":57,"ivRaw":8.885,"delta":-0.316,"gamma":0.005,"optionHigh":46.5,"optionLow":16.9,"bid":16,"ask":16.3,"last":17.3,"theta":-2.819,"vega":3.147,"contractSymbol":"SPXW 260715P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"put","volume":375,"oi":49,"ivRaw":8.775,"delta":-0.337,"gamma":0.005,"optionHigh":39.3,"optionLow":18.53,"bid":17.3,"ask":17.6,"last":19.48,"theta":-2.861,"vega":3.231,"contractSymbol":"SPXW 260715P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"put","volume":677,"oi":1652,"ivRaw":8.65,"delta":-0.359,"gamma":0.005,"optionHigh":46.11,"optionLow":19.45,"bid":18.7,"ask":19,"last":19.72,"theta":-2.888,"vega":3.307,"contractSymbol":"SPXW 260715P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"put","volume":225,"oi":26,"ivRaw":8.539,"delta":-0.383,"gamma":0.005,"optionHigh":51,"optionLow":21.1,"bid":20.2,"ask":20.5,"last":21.1,"theta":-2.908,"vega":3.375,"contractSymbol":"SPXW 260715P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"put","volume":300,"oi":53,"ivRaw":8.421,"delta":-0.407,"gamma":0.005,"optionHigh":63.8,"optionLow":22.78,"bid":21.8,"ask":22.1,"last":22.78,"theta":-2.913,"vega":3.433,"contractSymbol":"SPXW 260715P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"put","volume":121,"oi":5,"ivRaw":8.302,"delta":-0.432,"gamma":0.005,"optionHigh":48.6,"optionLow":24,"bid":23.5,"ask":23.8,"last":24.8,"theta":-2.904,"vega":3.479,"contractSymbol":"SPXW 260715P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"put","volume":132,"oi":46,"ivRaw":8.189,"delta":-0.459,"gamma":0.005,"optionHigh":50.4,"optionLow":26.5,"bid":25.3,"ask":25.6,"last":26.6,"theta":-2.883,"vega":3.511,"contractSymbol":"SPXW 260715P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"put","volume":268,"oi":35,"ivRaw":8.08,"delta":-0.486,"gamma":0.006,"optionHigh":61,"optionLow":28.2,"bid":27.3,"ask":27.6,"last":28.6,"theta":-2.848,"vega":3.527,"contractSymbol":"SPXW 260715P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"put","volume":146,"oi":59,"ivRaw":7.962,"delta":-0.514,"gamma":0.006,"optionHigh":55,"optionLow":30.5,"bid":29.4,"ask":29.7,"last":30.93,"theta":-2.792,"vega":3.527,"contractSymbol":"SPXW 260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"put","volume":62,"oi":21,"ivRaw":8.908,"delta":-0.538,"gamma":0.005,"optionHigh":60,"optionLow":32.4,"bid":31.7,"ask":32.1,"last":33.08,"theta":-3.122,"vega":3.514,"contractSymbol":"SPXW 260715P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"put","volume":73,"oi":3,"ivRaw":8.815,"delta":-0.563,"gamma":0.005,"optionHigh":61.35,"optionLow":35.2,"bid":34.1,"ask":34.5,"last":35.7,"theta":-3.047,"vega":3.485,"contractSymbol":"SPXW 260715P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"put","volume":20,"oi":4,"ivRaw":8.713,"delta":-0.59,"gamma":0.005,"optionHigh":61.8,"optionLow":37.7,"bid":36.6,"ask":37,"last":38.9,"theta":-2.953,"vega":3.441,"contractSymbol":"SPXW 260715P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-15","dte":5,"type":"put","volume":42,"oi":80,"ivRaw":8.603,"delta":-0.616,"gamma":0.005,"optionHigh":59.57,"optionLow":40,"bid":39.3,"ask":39.7,"last":40,"theta":-2.841,"vega":3.38,"contractSymbol":"SPXW 260715P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-15","dte":5,"type":"put","volume":13,"oi":2,"ivRaw":8.509,"delta":-0.642,"gamma":0.005,"optionHigh":61.92,"optionLow":44.17,"bid":42.1,"ask":42.5,"last":44.17,"theta":-2.721,"vega":3.303,"contractSymbol":"SPXW 260715P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-15","dte":5,"type":"put","volume":31,"oi":17,"ivRaw":8.419,"delta":-0.668,"gamma":0.005,"optionHigh":53.5,"optionLow":47.2,"bid":45.1,"ask":45.5,"last":47.9,"theta":-2.588,"vega":3.211,"contractSymbol":"SPXW 260715P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-15","dte":5,"type":"put","volume":0,"oi":11,"ivRaw":8.301,"delta":-0.695,"gamma":0.005,"optionHigh":0,"optionLow":0,"bid":48.3,"ask":48.7,"last":88.03,"theta":-2.43,"vega":3.101,"contractSymbol":"SPXW 260715P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-15","dte":5,"type":"put","volume":9,"oi":26,"ivRaw":8.217,"delta":-0.72,"gamma":0.005,"optionHigh":70.79,"optionLow":54.57,"bid":47.2,"ask":57.1,"last":54.68,"theta":-2.277,"vega":2.979,"contractSymbol":"SPXW 260715P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-15","dte":5,"type":"put","volume":108,"oi":3,"ivRaw":8.156,"delta":-0.744,"gamma":0.004,"optionHigh":77.3,"optionLow":58.2,"bid":50.6,"ask":60.6,"last":58.2,"theta":-2.123,"vega":2.846,"contractSymbol":"SPXW 260715P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"put","volume":259,"oi":90,"ivRaw":9.501,"delta":-0.301,"gamma":0.004,"optionHigh":39.8,"optionLow":18.5,"bid":17.6,"ask":17.9,"last":18.5,"theta":-2.681,"vega":3.377,"contractSymbol":"SPXW 260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"put","volume":141,"oi":124,"ivRaw":9.378,"delta":-0.319,"gamma":0.004,"optionHigh":41.7,"optionLow":20.03,"bid":18.8,"ask":19.1,"last":21.37,"theta":-2.713,"vega":3.46,"contractSymbol":"SPXW 260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"put","volume":336,"oi":430,"ivRaw":9.261,"delta":-0.337,"gamma":0.004,"optionHigh":55.6,"optionLow":21.06,"bid":20,"ask":20.4,"last":21.06,"theta":-2.741,"vega":3.538,"contractSymbol":"SPXW 260716P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"put","volume":563,"oi":42,"ivRaw":9.149,"delta":-0.356,"gamma":0.004,"optionHigh":52.92,"optionLow":22.32,"bid":21.4,"ask":21.7,"last":22.43,"theta":-2.763,"vega":3.612,"contractSymbol":"SPXW 260716P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"put","volume":832,"oi":787,"ivRaw":9.039,"delta":-0.376,"gamma":0.004,"optionHigh":60,"optionLow":23.15,"bid":22.8,"ask":23.2,"last":23.5,"theta":-2.779,"vega":3.678,"contractSymbol":"SPXW 260716P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"put","volume":716,"oi":28,"ivRaw":8.931,"delta":-0.396,"gamma":0.004,"optionHigh":52.09,"optionLow":25.2,"bid":24.4,"ask":24.7,"last":25.5,"theta":-2.786,"vega":3.736,"contractSymbol":"SPXW 260716P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"put","volume":277,"oi":256,"ivRaw":8.821,"delta":-0.418,"gamma":0.005,"optionHigh":52,"optionLow":26.97,"bid":26,"ask":26.3,"last":26.97,"theta":-2.785,"vega":3.785,"contractSymbol":"SPXW 260716P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"put","volume":262,"oi":32,"ivRaw":8.713,"delta":-0.44,"gamma":0.005,"optionHigh":63.3,"optionLow":28.61,"bid":27.7,"ask":28.1,"last":29.25,"theta":-2.773,"vega":3.824,"contractSymbol":"SPXW 260716P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"put","volume":199,"oi":50,"ivRaw":8.588,"delta":-0.463,"gamma":0.005,"optionHigh":50.05,"optionLow":30.35,"bid":29.6,"ask":29.9,"last":30.35,"theta":-2.746,"vega":3.851,"contractSymbol":"SPXW 260716P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"put","volume":97,"oi":90,"ivRaw":8.484,"delta":-0.487,"gamma":0.005,"optionHigh":53,"optionLow":32.3,"bid":31.6,"ask":31.9,"last":32.97,"theta":-2.715,"vega":3.866,"contractSymbol":"SPXW 260716P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"put","volume":65,"oi":45,"ivRaw":8.377,"delta":-0.511,"gamma":0.005,"optionHigh":53.09,"optionLow":35.2,"bid":33.6,"ask":34,"last":35.82,"theta":-2.67,"vega":3.866,"contractSymbol":"SPXW 260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"put","volume":27,"oi":2,"ivRaw":9.428,"delta":-0.531,"gamma":0.004,"optionHigh":45.7,"optionLow":37.4,"bid":35.8,"ask":36.2,"last":37.6,"theta":-3.009,"vega":3.856,"contractSymbol":"SPXW 260716P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"put","volume":59,"oi":5,"ivRaw":9.328,"delta":-0.554,"gamma":0.004,"optionHigh":61.15,"optionLow":40,"bid":38.2,"ask":38.6,"last":40.52,"theta":-2.947,"vega":3.833,"contractSymbol":"SPXW 260716P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"put","volume":53,"oi":33,"ivRaw":9.223,"delta":-0.576,"gamma":0.004,"optionHigh":58.4,"optionLow":42.2,"bid":40.6,"ask":41,"last":44.23,"theta":-2.873,"vega":3.797,"contractSymbol":"SPXW 260716P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-16","dte":6,"type":"put","volume":109,"oi":114,"ivRaw":9.129,"delta":-0.599,"gamma":0.004,"optionHigh":65.5,"optionLow":45.06,"bid":43.2,"ask":43.6,"last":46.88,"theta":-2.791,"vega":3.748,"contractSymbol":"SPXW 260716P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-16","dte":6,"type":"put","volume":15,"oi":1,"ivRaw":9.028,"delta":-0.622,"gamma":0.004,"optionHigh":60.5,"optionLow":48.29,"bid":45.9,"ask":46.3,"last":48.66,"theta":-2.697,"vega":3.686,"contractSymbol":"SPXW 260716P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-16","dte":6,"type":"put","volume":25,"oi":7,"ivRaw":8.935,"delta":-0.645,"gamma":0.004,"optionHigh":65.98,"optionLow":49.94,"bid":48.8,"ask":49.2,"last":49.94,"theta":-2.595,"vega":3.61,"contractSymbol":"SPXW 260716P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-16","dte":6,"type":"put","volume":18,"oi":0,"ivRaw":8.837,"delta":-0.668,"gamma":0.004,"optionHigh":70.14,"optionLow":54,"bid":51.8,"ask":52.2,"last":56,"theta":-2.481,"vega":3.521,"contractSymbol":"SPXW 260716P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-16","dte":6,"type":"put","volume":6,"oi":10,"ivRaw":8.746,"delta":-0.691,"gamma":0.004,"optionHigh":73.64,"optionLow":58.29,"bid":54.9,"ask":55.3,"last":58.29,"theta":-2.361,"vega":3.418,"contractSymbol":"SPXW 260716P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-16","dte":6,"type":"put","volume":0,"oi":12,"ivRaw":8.679,"delta":-0.712,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":58,"ask":58.6,"last":165.05,"theta":-2.242,"vega":3.307,"contractSymbol":"SPXW 260716P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"put","volume":144,"oi":1059,"ivRaw":9.635,"delta":-0.307,"gamma":0.004,"optionHigh":44.57,"optionLow":20.2,"bid":19.2,"ask":20,"last":20.2,"theta":-2.506,"vega":3.605,"contractSymbol":"SPX 260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"put","volume":75,"oi":228,"ivRaw":9.539,"delta":-0.324,"gamma":0.004,"optionHigh":42.2,"optionLow":22.18,"bid":20.4,"ask":21.2,"last":22.18,"theta":-2.535,"vega":3.686,"contractSymbol":"SPX 260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"put","volume":105,"oi":500,"ivRaw":9.41,"delta":-0.34,"gamma":0.004,"optionHigh":49.5,"optionLow":22.7,"bid":21.6,"ask":22.5,"last":24.53,"theta":-2.547,"vega":3.761,"contractSymbol":"SPX 260717P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"put","volume":125,"oi":272,"ivRaw":9.313,"delta":-0.358,"gamma":0.004,"optionHigh":47.1,"optionLow":24.7,"bid":23,"ask":23.8,"last":24.7,"theta":-2.563,"vega":3.832,"contractSymbol":"SPX 260717P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"put","volume":2560,"oi":19463,"ivRaw":9.207,"delta":-0.377,"gamma":0.004,"optionHigh":59.5,"optionLow":25.7,"bid":24.4,"ask":25.3,"last":25.87,"theta":-2.57,"vega":3.897,"contractSymbol":"SPX 260717P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"put","volume":179,"oi":201,"ivRaw":9.091,"delta":-0.396,"gamma":0.004,"optionHigh":44.91,"optionLow":28.1,"bid":26,"ask":26.8,"last":28.12,"theta":-2.566,"vega":3.953,"contractSymbol":"SPX 260717P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"put","volume":345,"oi":597,"ivRaw":8.989,"delta":-0.416,"gamma":0.004,"optionHigh":56.1,"optionLow":29.59,"bid":27.6,"ask":28.4,"last":29.7,"theta":-2.56,"vega":4.002,"contractSymbol":"SPX 260717P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"put","volume":136,"oi":399,"ivRaw":8.877,"delta":-0.436,"gamma":0.004,"optionHigh":57.2,"optionLow":31.4,"bid":29.3,"ask":30.1,"last":31.4,"theta":-2.543,"vega":4.042,"contractSymbol":"SPX 260717P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"put","volume":224,"oi":187,"ivRaw":8.79,"delta":-0.458,"gamma":0.004,"optionHigh":52.16,"optionLow":32.8,"bid":31.1,"ask":32.1,"last":33.25,"theta":-2.524,"vega":4.071,"contractSymbol":"SPX 260717P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"put","volume":800,"oi":1659,"ivRaw":8.663,"delta":-0.479,"gamma":0.004,"optionHigh":42.58,"optionLow":34.9,"bid":33,"ask":33.9,"last":35.25,"theta":-2.484,"vega":4.089,"contractSymbol":"SPX 260717P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"put","volume":44,"oi":959,"ivRaw":8.561,"delta":-0.502,"gamma":0.005,"optionHigh":62,"optionLow":37.4,"bid":35.1,"ask":35.9,"last":37.4,"theta":-2.442,"vega":4.095,"contractSymbol":"SPX 260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"put","volume":34,"oi":417,"ivRaw":9.696,"delta":-0.521,"gamma":0.004,"optionHigh":48.7,"optionLow":40.35,"bid":37.2,"ask":38,"last":40.57,"theta":-2.786,"vega":4.089,"contractSymbol":"SPX 260717P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"put","volume":20,"oi":480,"ivRaw":9.603,"delta":-0.542,"gamma":0.004,"optionHigh":42.76,"optionLow":41.6,"bid":39.5,"ask":40.5,"last":41.6,"theta":-2.731,"vega":4.073,"contractSymbol":"SPX 260717P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"put","volume":6,"oi":172,"ivRaw":9.508,"delta":-0.562,"gamma":0.004,"optionHigh":66.2,"optionLow":57,"bid":41.8,"ask":42.7,"last":58.7,"theta":-2.666,"vega":4.045,"contractSymbol":"SPX 260717P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-17","dte":7,"type":"put","volume":1018,"oi":26829,"ivRaw":9.411,"delta":-0.583,"gamma":0.004,"optionHigh":80.07,"optionLow":45.3,"bid":44.3,"ask":45.2,"last":45.3,"theta":-2.592,"vega":4.006,"contractSymbol":"SPX 260717P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-17","dte":7,"type":"put","volume":28,"oi":129,"ivRaw":9.325,"delta":-0.604,"gamma":0.004,"optionHigh":71.8,"optionLow":49.5,"bid":47,"ask":48,"last":49.5,"theta":-2.512,"vega":3.955,"contractSymbol":"SPX 260717P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-17","dte":7,"type":"put","volume":1,"oi":208,"ivRaw":9.213,"delta":-0.626,"gamma":0.004,"optionHigh":52.35,"optionLow":52.35,"bid":49.7,"ask":50.7,"last":52.35,"theta":-2.417,"vega":3.891,"contractSymbol":"SPX 260717P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":170,"ivRaw":9.135,"delta":-0.647,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":52.5,"ask":53.6,"last":164.6,"theta":-2.323,"vega":3.816,"contractSymbol":"SPX 260717P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-17","dte":7,"type":"put","volume":5,"oi":264,"ivRaw":9.053,"delta":-0.668,"gamma":0.004,"optionHigh":73.37,"optionLow":58.31,"bid":55.5,"ask":56.6,"last":58.31,"theta":-2.221,"vega":3.729,"contractSymbol":"SPX 260717P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-17","dte":7,"type":"put","volume":2,"oi":279,"ivRaw":8.969,"delta":-0.689,"gamma":0.004,"optionHigh":80,"optionLow":79,"bid":58.6,"ask":59.7,"last":80,"theta":-2.111,"vega":3.63,"contractSymbol":"SPX 260717P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"put","volume":134,"oi":135,"ivRaw":9.116,"delta":-0.337,"gamma":0.003,"optionHigh":44.5,"optionLow":26.4,"bid":25.5,"ask":26,"last":27.02,"theta":-2.084,"vega":4.575,"contractSymbol":"SPXW 260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"put","volume":47,"oi":77,"ivRaw":9.018,"delta":-0.352,"gamma":0.003,"optionHigh":48,"optionLow":27.7,"bid":26.8,"ask":27.3,"last":29.9,"theta":-2.095,"vega":4.649,"contractSymbol":"SPXW 260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"put","volume":58,"oi":100,"ivRaw":8.927,"delta":-0.368,"gamma":0.003,"optionHigh":60.35,"optionLow":29.1,"bid":28.2,"ask":28.7,"last":29.1,"theta":-2.104,"vega":4.718,"contractSymbol":"SPXW 260720P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"put","volume":37,"oi":35,"ivRaw":8.832,"delta":-0.383,"gamma":0.003,"optionHigh":48.4,"optionLow":32.3,"bid":29.7,"ask":30.2,"last":32.3,"theta":-2.108,"vega":4.782,"contractSymbol":"SPXW 260720P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"put","volume":134,"oi":421,"ivRaw":8.731,"delta":-0.4,"gamma":0.004,"optionHigh":54.53,"optionLow":32.5,"bid":31.2,"ask":31.7,"last":32.5,"theta":-2.108,"vega":4.838,"contractSymbol":"SPXW 260720P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"put","volume":47,"oi":39,"ivRaw":8.633,"delta":-0.417,"gamma":0.004,"optionHigh":55.79,"optionLow":34.79,"bid":32.8,"ask":33.3,"last":34.79,"theta":-2.103,"vega":4.887,"contractSymbol":"SPXW 260720P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"put","volume":69,"oi":546,"ivRaw":8.54,"delta":-0.434,"gamma":0.004,"optionHigh":56.04,"optionLow":36.89,"bid":34.4,"ask":35,"last":36.89,"theta":-2.096,"vega":4.929,"contractSymbol":"SPXW 260720P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"put","volume":60,"oi":125,"ivRaw":8.441,"delta":-0.452,"gamma":0.004,"optionHigh":60,"optionLow":37.5,"bid":36.2,"ask":36.8,"last":38.88,"theta":-2.082,"vega":4.961,"contractSymbol":"SPXW 260720P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"put","volume":32,"oi":68,"ivRaw":8.343,"delta":-0.471,"gamma":0.004,"optionHigh":57.26,"optionLow":39.04,"bid":38.1,"ask":38.6,"last":39.04,"theta":-2.065,"vega":4.983,"contractSymbol":"SPXW 260720P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"put","volume":88,"oi":98,"ivRaw":8.238,"delta":-0.49,"gamma":0.004,"optionHigh":63.1,"optionLow":40.5,"bid":40,"ask":40.5,"last":41.43,"theta":-2.041,"vega":4.995,"contractSymbol":"SPXW 260720P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"put","volume":21,"oi":24,"ivRaw":8.142,"delta":-0.509,"gamma":0.004,"optionHigh":55.39,"optionLow":43.3,"bid":42,"ask":42.6,"last":43.48,"theta":-2.012,"vega":4.995,"contractSymbol":"SPXW 260720P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"put","volume":36,"oi":0,"ivRaw":9.566,"delta":-0.524,"gamma":0.003,"optionHigh":50.2,"optionLow":45.4,"bid":44.1,"ask":44.7,"last":45.7,"theta":-2.372,"vega":4.988,"contractSymbol":"SPXW 260720P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"put","volume":45,"oi":11,"ivRaw":9.467,"delta":-0.541,"gamma":0.003,"optionHigh":62.53,"optionLow":47.13,"bid":46.3,"ask":46.9,"last":47.13,"theta":-2.335,"vega":4.97,"contractSymbol":"SPXW 260720P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"put","volume":18,"oi":2,"ivRaw":9.371,"delta":-0.558,"gamma":0.003,"optionHigh":62.04,"optionLow":49.9,"bid":48.6,"ask":49.2,"last":51.4,"theta":-2.293,"vega":4.944,"contractSymbol":"SPXW 260720P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-20","dte":10,"type":"put","volume":161,"oi":839,"ivRaw":9.276,"delta":-0.576,"gamma":0.003,"optionHigh":75.46,"optionLow":52.3,"bid":51.1,"ask":51.7,"last":52.5,"theta":-2.248,"vega":4.907,"contractSymbol":"SPXW 260720P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-20","dte":10,"type":"put","volume":9,"oi":0,"ivRaw":9.183,"delta":-0.593,"gamma":0.003,"optionHigh":67.54,"optionLow":54.6,"bid":53.6,"ask":54.2,"last":55.9,"theta":-2.198,"vega":4.859,"contractSymbol":"SPXW 260720P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-20","dte":10,"type":"put","volume":2,"oi":12,"ivRaw":9.105,"delta":-0.611,"gamma":0.003,"optionHigh":78.64,"optionLow":78.64,"bid":56.2,"ask":56.8,"last":78.64,"theta":-2.148,"vega":4.802,"contractSymbol":"SPXW 260720P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-20","dte":10,"type":"put","volume":5,"oi":0,"ivRaw":9.015,"delta":-0.629,"gamma":0.003,"optionHigh":62.05,"optionLow":62.05,"bid":58.9,"ask":59.5,"last":62.05,"theta":-2.09,"vega":4.733,"contractSymbol":"SPXW 260720P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-20","dte":10,"type":"put","volume":10,"oi":27,"ivRaw":8.937,"delta":-0.647,"gamma":0.003,"optionHigh":74.88,"optionLow":64.85,"bid":61.7,"ask":62.3,"last":64.85,"theta":-2.03,"vega":4.655,"contractSymbol":"SPXW 260720P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-20","dte":10,"type":"put","volume":0,"oi":4,"ivRaw":8.86,"delta":-0.665,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.7,"ask":65.3,"last":174,"theta":-1.966,"vega":4.566,"contractSymbol":"SPXW 260720P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"put","volume":33,"oi":54,"ivRaw":9.353,"delta":-0.348,"gamma":0.003,"optionHigh":44.4,"optionLow":29.85,"bid":28.7,"ask":29.2,"last":29.85,"theta":-2.062,"vega":4.855,"contractSymbol":"SPXW 260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"put","volume":11,"oi":42,"ivRaw":9.26,"delta":-0.362,"gamma":0.003,"optionHigh":52.2,"optionLow":31.2,"bid":30,"ask":30.6,"last":31.2,"theta":-2.07,"vega":4.923,"contractSymbol":"SPXW 260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"put","volume":41,"oi":29,"ivRaw":9.165,"delta":-0.376,"gamma":0.003,"optionHigh":48,"optionLow":33.08,"bid":31.5,"ask":32,"last":33.59,"theta":-2.074,"vega":4.987,"contractSymbol":"SPXW 260721P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"put","volume":35,"oi":170,"ivRaw":9.073,"delta":-0.391,"gamma":0.003,"optionHigh":53.39,"optionLow":34.22,"bid":32.9,"ask":33.5,"last":34.5,"theta":-2.076,"vega":5.045,"contractSymbol":"SPXW 260721P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"put","volume":105,"oi":282,"ivRaw":8.97,"delta":-0.407,"gamma":0.003,"optionHigh":53.6,"optionLow":35.37,"bid":34.5,"ask":35,"last":35.77,"theta":-2.072,"vega":5.096,"contractSymbol":"SPXW 260721P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"put","volume":4,"oi":3,"ivRaw":8.882,"delta":-0.422,"gamma":0.003,"optionHigh":50.03,"optionLow":41.6,"bid":36.1,"ask":36.7,"last":41.6,"theta":-2.068,"vega":5.141,"contractSymbol":"SPXW 260721P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"put","volume":92,"oi":86,"ivRaw":8.779,"delta":-0.439,"gamma":0.003,"optionHigh":78.38,"optionLow":39.7,"bid":37.8,"ask":38.3,"last":40.2,"theta":-2.057,"vega":5.179,"contractSymbol":"SPXW 260721P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"put","volume":6,"oi":14,"ivRaw":8.69,"delta":-0.455,"gamma":0.003,"optionHigh":45.91,"optionLow":45.2,"bid":39.5,"ask":40.1,"last":45.2,"theta":-2.046,"vega":5.208,"contractSymbol":"SPXW 260721P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"put","volume":14,"oi":81,"ivRaw":8.584,"delta":-0.473,"gamma":0.004,"optionHigh":67,"optionLow":44.55,"bid":41.4,"ask":42,"last":44.55,"theta":-2.026,"vega":5.228,"contractSymbol":"SPXW 260721P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"put","volume":28,"oi":99,"ivRaw":8.502,"delta":-0.49,"gamma":0.004,"optionHigh":61.6,"optionLow":46.7,"bid":43.3,"ask":43.9,"last":46.7,"theta":-2.009,"vega":5.239,"contractSymbol":"SPXW 260721P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"put","volume":15,"oi":20,"ivRaw":8.4,"delta":-0.508,"gamma":0.004,"optionHigh":59.37,"optionLow":46.53,"bid":45.3,"ask":45.9,"last":48,"theta":-1.981,"vega":5.24,"contractSymbol":"SPXW 260721P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"put","volume":5,"oi":1,"ivRaw":8.302,"delta":-0.527,"gamma":0.004,"optionHigh":65.6,"optionLow":50.33,"bid":47.4,"ask":48,"last":50.33,"theta":-1.95,"vega":5.229,"contractSymbol":"SPXW 260721P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"put","volume":22,"oi":3,"ivRaw":9.793,"delta":-0.537,"gamma":0.003,"optionHigh":56.79,"optionLow":51.37,"bid":49.6,"ask":50.2,"last":51.52,"theta":-2.306,"vega":5.218,"contractSymbol":"SPXW 260721P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.705,"delta":-0.553,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":51.9,"ask":52.5,"last":0,"theta":-2.271,"vega":5.195,"contractSymbol":"SPXW 260721P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-21","dte":11,"type":"put","volume":208,"oi":26,"ivRaw":9.621,"delta":-0.569,"gamma":0.003,"optionHigh":68.19,"optionLow":56.45,"bid":54.2,"ask":54.8,"last":56.45,"theta":-2.233,"vega":5.162,"contractSymbol":"SPXW 260721P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.519,"delta":-0.586,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":56.7,"ask":57.3,"last":0,"theta":-2.187,"vega":5.12,"contractSymbol":"SPXW 260721P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":3,"ivRaw":9.441,"delta":-0.602,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.2,"ask":59.8,"last":138,"theta":-2.142,"vega":5.069,"contractSymbol":"SPXW 260721P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":9.357,"delta":-0.618,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.9,"ask":62.5,"last":0,"theta":-2.093,"vega":5.009,"contractSymbol":"SPXW 260721P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-21","dte":11,"type":"put","volume":1,"oi":5,"ivRaw":9.274,"delta":-0.635,"gamma":0.003,"optionHigh":79.83,"optionLow":79.83,"bid":64.6,"ask":65.2,"last":79.83,"theta":-2.04,"vega":4.939,"contractSymbol":"SPXW 260721P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":1,"ivRaw":9.193,"delta":-0.651,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.5,"ask":68.1,"last":151.5,"theta":-1.983,"vega":4.859,"contractSymbol":"SPXW 260721P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"put","volume":90,"oi":106,"ivRaw":9.601,"delta":-0.357,"gamma":0.003,"optionHigh":47.01,"optionLow":35.03,"bid":32,"ask":32.6,"last":35.2,"theta":-2.046,"vega":5.12,"contractSymbol":"SPXW 260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"put","volume":127,"oi":22,"ivRaw":9.514,"delta":-0.371,"gamma":0.003,"optionHigh":38.03,"optionLow":34.12,"bid":33.4,"ask":34,"last":35.83,"theta":-2.052,"vega":5.183,"contractSymbol":"SPXW 260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"put","volume":77,"oi":37,"ivRaw":9.424,"delta":-0.384,"gamma":0.003,"optionHigh":67.9,"optionLow":37.75,"bid":34.8,"ask":35.4,"last":38.08,"theta":-2.055,"vega":5.242,"contractSymbol":"SPXW 260722P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"put","volume":11,"oi":1,"ivRaw":9.331,"delta":-0.398,"gamma":0.003,"optionHigh":55.4,"optionLow":39.69,"bid":36.3,"ask":36.9,"last":39.69,"theta":-2.054,"vega":5.295,"contractSymbol":"SPXW 260722P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"put","volume":51,"oi":121,"ivRaw":9.224,"delta":-0.412,"gamma":0.003,"optionHigh":60.4,"optionLow":38.92,"bid":37.9,"ask":38.5,"last":39.28,"theta":-2.047,"vega":5.342,"contractSymbol":"SPXW 260722P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"put","volume":60,"oi":17,"ivRaw":9.144,"delta":-0.427,"gamma":0.003,"optionHigh":62.5,"optionLow":49.37,"bid":39.5,"ask":40.1,"last":49.37,"theta":-2.043,"vega":5.383,"contractSymbol":"SPXW 260722P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"put","volume":58,"oi":24,"ivRaw":9.051,"delta":-0.443,"gamma":0.003,"optionHigh":65.1,"optionLow":42.1,"bid":41.2,"ask":41.8,"last":42.1,"theta":-2.034,"vega":5.417,"contractSymbol":"SPXW 260722P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"put","volume":31,"oi":7,"ivRaw":8.943,"delta":-0.458,"gamma":0.003,"optionHigh":58.5,"optionLow":45.11,"bid":43,"ask":43.6,"last":45.11,"theta":-2.017,"vega":5.444,"contractSymbol":"SPXW 260722P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"put","volume":19,"oi":20,"ivRaw":8.858,"delta":-0.474,"gamma":0.003,"optionHigh":53.99,"optionLow":49.92,"bid":44.8,"ask":45.4,"last":49.92,"theta":-2.003,"vega":5.463,"contractSymbol":"SPXW 260722P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"put","volume":8,"oi":60,"ivRaw":8.76,"delta":-0.491,"gamma":0.003,"optionHigh":53.69,"optionLow":49.9,"bid":46.7,"ask":47.4,"last":50.23,"theta":-1.982,"vega":5.473,"contractSymbol":"SPXW 260722P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"put","volume":14,"oi":3,"ivRaw":8.662,"delta":-0.507,"gamma":0.003,"optionHigh":63.22,"optionLow":50.38,"bid":48.7,"ask":49.3,"last":50.38,"theta":-1.957,"vega":5.473,"contractSymbol":"SPXW 260722P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"put","volume":8,"oi":0,"ivRaw":8.57,"delta":-0.524,"gamma":0.003,"optionHigh":66.8,"optionLow":52.8,"bid":50.8,"ask":51.4,"last":52.8,"theta":-1.929,"vega":5.464,"contractSymbol":"SPXW 260722P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"put","volume":11,"oi":3,"ivRaw":10.147,"delta":-0.534,"gamma":0.003,"optionHigh":58.96,"optionLow":54.67,"bid":53,"ask":53.6,"last":54.67,"theta":-2.291,"vega":5.455,"contractSymbol":"SPXW 260722P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"put","volume":4,"oi":1,"ivRaw":10.047,"delta":-0.549,"gamma":0.003,"optionHigh":61.7,"optionLow":57.2,"bid":55.2,"ask":55.8,"last":57.2,"theta":-2.257,"vega":5.434,"contractSymbol":"SPXW 260722P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-22","dte":12,"type":"put","volume":213,"oi":784,"ivRaw":9.952,"delta":-0.564,"gamma":0.003,"optionHigh":79.6,"optionLow":61.47,"bid":57.5,"ask":58.1,"last":61.47,"theta":-2.22,"vega":5.405,"contractSymbol":"SPXW 260722P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":9.879,"delta":-0.579,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59.9,"ask":60.6,"last":0,"theta":-2.185,"vega":5.368,"contractSymbol":"SPXW 260722P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-22","dte":12,"type":"put","volume":3,"oi":3,"ivRaw":9.792,"delta":-0.594,"gamma":0.003,"optionHigh":74.98,"optionLow":74.85,"bid":62.4,"ask":63.1,"last":74.98,"theta":-2.143,"vega":5.323,"contractSymbol":"SPXW 260722P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-22","dte":12,"type":"put","volume":1,"oi":0,"ivRaw":9.692,"delta":-0.609,"gamma":0.003,"optionHigh":67,"optionLow":67,"bid":65,"ask":65.6,"last":67,"theta":-2.096,"vega":5.268,"contractSymbol":"SPXW 260722P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-22","dte":12,"type":"put","volume":1,"oi":3,"ivRaw":9.612,"delta":-0.625,"gamma":0.003,"optionHigh":80.6,"optionLow":80.6,"bid":67.7,"ask":68.3,"last":80.6,"theta":-2.049,"vega":5.206,"contractSymbol":"SPXW 260722P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":5,"ivRaw":9.536,"delta":-0.64,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.5,"ask":71.1,"last":147.53,"theta":-2,"vega":5.135,"contractSymbol":"SPXW 260722P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"put","volume":11,"oi":75,"ivRaw":10.073,"delta":-0.368,"gamma":0.003,"optionHigh":58.72,"optionLow":41.4,"bid":36.5,"ask":37.1,"last":41.4,"theta":-2.084,"vega":5.385,"contractSymbol":"SPXW 260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"put","volume":12,"oi":63,"ivRaw":9.979,"delta":-0.381,"gamma":0.003,"optionHigh":59.7,"optionLow":44.74,"bid":38,"ask":38.6,"last":44.74,"theta":-2.086,"vega":5.441,"contractSymbol":"SPXW 260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"put","volume":16,"oi":134,"ivRaw":9.891,"delta":-0.393,"gamma":0.003,"optionHigh":62.67,"optionLow":40.3,"bid":39.4,"ask":40,"last":40.3,"theta":-2.086,"vega":5.492,"contractSymbol":"SPXW 260723P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"put","volume":20,"oi":7,"ivRaw":9.803,"delta":-0.406,"gamma":0.003,"optionHigh":71.43,"optionLow":43.31,"bid":41,"ask":41.6,"last":43.31,"theta":-2.084,"vega":5.54,"contractSymbol":"SPXW 260723P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"put","volume":47,"oi":420,"ivRaw":9.714,"delta":-0.419,"gamma":0.003,"optionHigh":75.3,"optionLow":43.88,"bid":42.6,"ask":43.2,"last":43.88,"theta":-2.08,"vega":5.582,"contractSymbol":"SPXW 260723P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"put","volume":74,"oi":2,"ivRaw":9.622,"delta":-0.433,"gamma":0.003,"optionHigh":63.87,"optionLow":48.8,"bid":44.2,"ask":44.8,"last":48.8,"theta":-2.072,"vega":5.618,"contractSymbol":"SPXW 260723P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"put","volume":39,"oi":12,"ivRaw":9.536,"delta":-0.447,"gamma":0.003,"optionHigh":70.8,"optionLow":48.01,"bid":46,"ask":46.6,"last":48.01,"theta":-2.063,"vega":5.648,"contractSymbol":"SPXW 260723P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"put","volume":8,"oi":10,"ivRaw":9.438,"delta":-0.461,"gamma":0.003,"optionHigh":54.8,"optionLow":48.89,"bid":47.8,"ask":48.4,"last":48.89,"theta":-2.049,"vega":5.671,"contractSymbol":"SPXW 260723P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"put","volume":6,"oi":8,"ivRaw":9.353,"delta":-0.476,"gamma":0.003,"optionHigh":63.08,"optionLow":50.69,"bid":49.6,"ask":50.3,"last":50.69,"theta":-2.034,"vega":5.688,"contractSymbol":"SPXW 260723P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"put","volume":11,"oi":40,"ivRaw":9.258,"delta":-0.491,"gamma":0.003,"optionHigh":72.3,"optionLow":53.91,"bid":51.5,"ask":52.2,"last":53.91,"theta":-2.015,"vega":5.697,"contractSymbol":"SPXW 260723P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"put","volume":16,"oi":42,"ivRaw":9.164,"delta":-0.506,"gamma":0.003,"optionHigh":67.4,"optionLow":55.13,"bid":53.5,"ask":54.2,"last":55.13,"theta":-1.992,"vega":5.698,"contractSymbol":"SPXW 260723P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":6,"ivRaw":9.076,"delta":-0.522,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":55.6,"ask":56.3,"last":82.6,"theta":-1.967,"vega":5.69,"contractSymbol":"SPXW 260723P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"put","volume":15,"oi":4,"ivRaw":10.717,"delta":-0.53,"gamma":0.003,"optionHigh":61.42,"optionLow":59.14,"bid":57.8,"ask":58.4,"last":59.14,"theta":-2.33,"vega":5.682,"contractSymbol":"SPXW 260723P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":13,"ivRaw":10.625,"delta":-0.544,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60,"ask":60.6,"last":95.7,"theta":-2.3,"vega":5.664,"contractSymbol":"SPXW 260723P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-23","dte":13,"type":"put","volume":23,"oi":153,"ivRaw":10.538,"delta":-0.557,"gamma":0.003,"optionHigh":68.99,"optionLow":64.1,"bid":62.3,"ask":62.9,"last":64.49,"theta":-2.268,"vega":5.64,"contractSymbol":"SPXW 260723P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-23","dte":13,"type":"put","volume":5,"oi":1,"ivRaw":10.456,"delta":-0.571,"gamma":0.003,"optionHigh":68.13,"optionLow":68.13,"bid":64.6,"ask":65.3,"last":68.13,"theta":-2.235,"vega":5.609,"contractSymbol":"SPXW 260723P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.371,"delta":-0.585,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.1,"ask":67.7,"last":0,"theta":-2.198,"vega":5.57,"contractSymbol":"SPXW 260723P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":10.291,"delta":-0.598,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.3,"last":0,"theta":-2.16,"vega":5.524,"contractSymbol":"SPXW 260723P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-23","dte":13,"type":"put","volume":3,"oi":1,"ivRaw":10.208,"delta":-0.612,"gamma":0.003,"optionHigh":91.21,"optionLow":74.1,"bid":72.2,"ask":72.9,"last":74.1,"theta":-2.119,"vega":5.471,"contractSymbol":"SPXW 260723P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-23","dte":13,"type":"put","volume":5,"oi":24,"ivRaw":10.129,"delta":-0.626,"gamma":0.003,"optionHigh":83.3,"optionLow":83.3,"bid":74.9,"ask":75.6,"last":83.3,"theta":-2.075,"vega":5.411,"contractSymbol":"SPXW 260723P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"put","volume":219,"oi":131,"ivRaw":10.351,"delta":-0.372,"gamma":0.002,"optionHigh":61.35,"optionLow":40.65,"bid":39.7,"ask":40.2,"last":41.01,"theta":-2.035,"vega":5.609,"contractSymbol":"SPXW 260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"put","volume":166,"oi":53,"ivRaw":10.275,"delta":-0.384,"gamma":0.003,"optionHigh":62.65,"optionLow":43.1,"bid":41.1,"ask":41.7,"last":43.1,"theta":-2.037,"vega":5.663,"contractSymbol":"SPXW 260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"put","volume":140,"oi":99,"ivRaw":10.189,"delta":-0.396,"gamma":0.003,"optionHigh":65.94,"optionLow":44.33,"bid":42.6,"ask":43.2,"last":44.49,"theta":-2.036,"vega":5.712,"contractSymbol":"SPXW 260724P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"put","volume":55,"oi":8,"ivRaw":10.092,"delta":-0.408,"gamma":0.003,"optionHigh":73.96,"optionLow":44.88,"bid":44.1,"ask":44.8,"last":44.88,"theta":-2.03,"vega":5.756,"contractSymbol":"SPXW 260724P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"put","volume":2795,"oi":1324,"ivRaw":10.013,"delta":-0.421,"gamma":0.003,"optionHigh":88.87,"optionLow":46.46,"bid":45.8,"ask":46.3,"last":47.18,"theta":-2.026,"vega":5.797,"contractSymbol":"SPXW 260724P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"put","volume":979,"oi":22,"ivRaw":9.924,"delta":-0.433,"gamma":0.003,"optionHigh":75.78,"optionLow":48.9,"bid":47.4,"ask":48,"last":49.7,"theta":-2.017,"vega":5.832,"contractSymbol":"SPXW 260724P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"put","volume":413,"oi":177,"ivRaw":9.832,"delta":-0.446,"gamma":0.003,"optionHigh":79.71,"optionLow":50,"bid":49.1,"ask":49.7,"last":50.4,"theta":-2.006,"vega":5.861,"contractSymbol":"SPXW 260724P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"put","volume":365,"oi":19,"ivRaw":9.746,"delta":-0.46,"gamma":0.003,"optionHigh":77.64,"optionLow":51.8,"bid":50.9,"ask":51.5,"last":52.51,"theta":-1.993,"vega":5.884,"contractSymbol":"SPXW 260724P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"put","volume":231,"oi":113,"ivRaw":9.649,"delta":-0.473,"gamma":0.003,"optionHigh":81.49,"optionLow":53.4,"bid":52.7,"ask":53.3,"last":54.3,"theta":-1.976,"vega":5.901,"contractSymbol":"SPXW 260724P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"put","volume":262,"oi":319,"ivRaw":9.567,"delta":-0.487,"gamma":0.003,"optionHigh":75.35,"optionLow":55.28,"bid":54.7,"ask":55.2,"last":56.13,"theta":-1.959,"vega":5.912,"contractSymbol":"SPXW 260724P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"put","volume":189,"oi":48,"ivRaw":9.474,"delta":-0.501,"gamma":0.003,"optionHigh":76.84,"optionLow":57.5,"bid":56.6,"ask":57.2,"last":58.48,"theta":-1.937,"vega":5.915,"contractSymbol":"SPXW 260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"put","volume":608,"oi":24,"ivRaw":9.383,"delta":-0.516,"gamma":0.003,"optionHigh":85.7,"optionLow":59.5,"bid":58.7,"ask":59.3,"last":60.2,"theta":-1.912,"vega":5.91,"contractSymbol":"SPXW 260724P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"put","volume":293,"oi":43,"ivRaw":11.096,"delta":-0.524,"gamma":0.002,"optionHigh":88.3,"optionLow":62.46,"bid":60.8,"ask":61.4,"last":63.68,"theta":-2.276,"vega":5.904,"contractSymbol":"SPXW 260724P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"put","volume":26,"oi":4,"ivRaw":11.004,"delta":-0.537,"gamma":0.002,"optionHigh":72.93,"optionLow":63.72,"bid":63,"ask":63.6,"last":63.72,"theta":-2.248,"vega":5.89,"contractSymbol":"SPXW 260724P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-24","dte":14,"type":"put","volume":479,"oi":820,"ivRaw":10.935,"delta":-0.549,"gamma":0.002,"optionHigh":90.3,"optionLow":65.91,"bid":65.3,"ask":65.8,"last":67.5,"theta":-2.222,"vega":5.87,"contractSymbol":"SPXW 260724P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-24","dte":14,"type":"put","volume":1,"oi":0,"ivRaw":10.846,"delta":-0.562,"gamma":0.002,"optionHigh":71.27,"optionLow":71.27,"bid":67.5,"ask":68.2,"last":71.27,"theta":-2.19,"vega":5.844,"contractSymbol":"SPXW 260724P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-24","dte":14,"type":"put","volume":13,"oi":28,"ivRaw":10.763,"delta":-0.575,"gamma":0.002,"optionHigh":86.53,"optionLow":72.7,"bid":69.9,"ask":70.6,"last":72.7,"theta":-2.156,"vega":5.811,"contractSymbol":"SPXW 260724P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-24","dte":14,"type":"put","volume":0,"oi":4,"ivRaw":10.668,"delta":-0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":73,"last":124.12,"theta":-2.117,"vega":5.772,"contractSymbol":"SPXW 260724P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-24","dte":14,"type":"put","volume":90,"oi":23,"ivRaw":10.597,"delta":-0.601,"gamma":0.002,"optionHigh":102.4,"optionLow":77.09,"bid":74.9,"ask":75.6,"last":77.09,"theta":-2.081,"vega":5.726,"contractSymbol":"SPXW 260724P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-24","dte":14,"type":"put","volume":16,"oi":44,"ivRaw":10.525,"delta":-0.614,"gamma":0.002,"optionHigh":105.6,"optionLow":78.48,"bid":77.6,"ask":78.2,"last":78.48,"theta":-2.044,"vega":5.674,"contractSymbol":"SPXW 260724P07625000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"put","volume":19,"oi":25,"ivRaw":10.023,"delta":-0.383,"gamma":0.002,"optionHigh":60.18,"optionLow":46.63,"bid":44.1,"ask":44.7,"last":46.63,"theta":-1.832,"vega":6.234,"contractSymbol":"SPXW 260727P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"put","volume":3,"oi":16,"ivRaw":9.936,"delta":-0.394,"gamma":0.002,"optionHigh":58.05,"optionLow":48.2,"bid":45.5,"ask":46.2,"last":48.2,"theta":-1.83,"vega":6.285,"contractSymbol":"SPXW 260727P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"put","volume":8,"oi":74,"ivRaw":9.858,"delta":-0.405,"gamma":0.002,"optionHigh":63.7,"optionLow":52.22,"bid":47.1,"ask":47.7,"last":52.22,"theta":-1.829,"vega":6.332,"contractSymbol":"SPXW 260727P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"put","volume":36,"oi":1,"ivRaw":9.773,"delta":-0.417,"gamma":0.002,"optionHigh":69.6,"optionLow":50.3,"bid":48.6,"ask":49.3,"last":50.45,"theta":-1.824,"vega":6.374,"contractSymbol":"SPXW 260727P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"put","volume":26,"oi":143,"ivRaw":9.694,"delta":-0.428,"gamma":0.002,"optionHigh":71.6,"optionLow":51.75,"bid":50.3,"ask":50.9,"last":51.75,"theta":-1.82,"vega":6.412,"contractSymbol":"SPXW 260727P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"put","volume":40,"oi":3,"ivRaw":9.607,"delta":-0.44,"gamma":0.003,"optionHigh":79.02,"optionLow":53.46,"bid":51.9,"ask":52.6,"last":54.2,"theta":-1.811,"vega":6.444,"contractSymbol":"SPXW 260727P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"put","volume":37,"oi":117,"ivRaw":9.526,"delta":-0.453,"gamma":0.003,"optionHigh":76.6,"optionLow":55.64,"bid":53.7,"ask":54.3,"last":56,"theta":-1.803,"vega":6.471,"contractSymbol":"SPXW 260727P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"put","volume":4,"oi":0,"ivRaw":9.443,"delta":-0.465,"gamma":0.003,"optionHigh":73.3,"optionLow":58,"bid":55.5,"ask":56.1,"last":58.92,"theta":-1.792,"vega":6.493,"contractSymbol":"SPXW 260727P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"put","volume":27,"oi":20,"ivRaw":9.358,"delta":-0.478,"gamma":0.003,"optionHigh":83.4,"optionLow":58.79,"bid":57.3,"ask":58,"last":58.79,"theta":-1.778,"vega":6.507,"contractSymbol":"SPXW 260727P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"put","volume":43,"oi":21,"ivRaw":9.274,"delta":-0.491,"gamma":0.003,"optionHigh":72.27,"optionLow":59.83,"bid":59.2,"ask":59.9,"last":59.83,"theta":-1.763,"vega":6.516,"contractSymbol":"SPXW 260727P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"put","volume":63,"oi":2,"ivRaw":9.183,"delta":-0.504,"gamma":0.003,"optionHigh":69.67,"optionLow":61.9,"bid":61.2,"ask":61.8,"last":64.59,"theta":-1.745,"vega":6.517,"contractSymbol":"SPXW 260727P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"put","volume":563,"oi":0,"ivRaw":9.092,"delta":-0.518,"gamma":0.003,"optionHigh":71.08,"optionLow":64,"bid":63.2,"ask":63.9,"last":64.7,"theta":-1.724,"vega":6.511,"contractSymbol":"SPXW 260727P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"put","volume":285,"oi":1,"ivRaw":10.994,"delta":-0.524,"gamma":0.002,"optionHigh":71.71,"optionLow":66.91,"bid":65.3,"ask":66,"last":66.92,"theta":-2.091,"vega":6.505,"contractSymbol":"SPXW 260727P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"put","volume":12,"oi":1,"ivRaw":10.91,"delta":-0.536,"gamma":0.002,"optionHigh":75.5,"optionLow":68.17,"bid":67.4,"ask":68.1,"last":68.17,"theta":-2.069,"vega":6.491,"contractSymbol":"SPXW 260727P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-27","dte":17,"type":"put","volume":123,"oi":142,"ivRaw":10.833,"delta":-0.547,"gamma":0.002,"optionHigh":86,"optionLow":70.63,"bid":69.7,"ask":70.4,"last":71.79,"theta":-2.047,"vega":6.471,"contractSymbol":"SPXW 260727P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-27","dte":17,"type":"put","volume":33,"oi":2,"ivRaw":10.753,"delta":-0.559,"gamma":0.002,"optionHigh":89,"optionLow":75.4,"bid":72,"ask":72.7,"last":75.4,"theta":-2.022,"vega":6.446,"contractSymbol":"SPXW 260727P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-27","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":10.672,"delta":-0.571,"gamma":0.002,"optionHigh":76.3,"optionLow":76.3,"bid":74.3,"ask":75,"last":76.3,"theta":-1.995,"vega":6.415,"contractSymbol":"SPXW 260727P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-27","dte":17,"type":"put","volume":40,"oi":11,"ivRaw":10.523,"delta":-0.595,"gamma":0.002,"optionHigh":107.2,"optionLow":81.2,"bid":79.2,"ask":79.9,"last":82,"theta":-1.938,"vega":6.334,"contractSymbol":"SPXW 260727P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-27","dte":17,"type":"put","volume":6,"oi":20,"ivRaw":10.444,"delta":-0.607,"gamma":0.002,"optionHigh":109.2,"optionLow":102.6,"bid":81.8,"ask":82.5,"last":109.2,"theta":-1.906,"vega":6.284,"contractSymbol":"SPXW 260727P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-07-27","dte":17,"type":"put","volume":7,"oi":4,"ivRaw":10.371,"delta":-0.619,"gamma":0.002,"optionHigh":115.83,"optionLow":93.2,"bid":84.5,"ask":85.1,"last":93.2,"theta":-1.874,"vega":6.228,"contractSymbol":"SPXW 260727P07630000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":20,"ivRaw":10.201,"delta":-0.387,"gamma":0.002,"optionHigh":65,"optionLow":65,"bid":47,"ask":47.7,"last":65,"theta":-1.816,"vega":6.438,"contractSymbol":"SPXW 260728P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"put","volume":4,"oi":1,"ivRaw":10.126,"delta":-0.398,"gamma":0.002,"optionHigh":65.64,"optionLow":50.98,"bid":48.5,"ask":49.1,"last":50.98,"theta":-1.816,"vega":6.486,"contractSymbol":"SPXW 260728P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"put","volume":96,"oi":147,"ivRaw":10.038,"delta":-0.409,"gamma":0.002,"optionHigh":67.68,"optionLow":52.7,"bid":50,"ask":50.7,"last":52.7,"theta":-1.812,"vega":6.53,"contractSymbol":"SPXW 260728P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":9.96,"delta":-0.42,"gamma":0.002,"optionHigh":61.22,"optionLow":57.02,"bid":51.6,"ask":52.3,"last":57.02,"theta":-1.808,"vega":6.571,"contractSymbol":"SPXW 260728P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"put","volume":181,"oi":152,"ivRaw":9.881,"delta":-0.431,"gamma":0.002,"optionHigh":83.3,"optionLow":58.42,"bid":53.2,"ask":53.9,"last":58.42,"theta":-1.802,"vega":6.606,"contractSymbol":"SPXW 260728P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"put","volume":5,"oi":0,"ivRaw":9.794,"delta":-0.443,"gamma":0.002,"optionHigh":68.8,"optionLow":65.97,"bid":54.9,"ask":55.6,"last":65.97,"theta":-1.794,"vega":6.637,"contractSymbol":"SPXW 260728P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":58,"ivRaw":9.714,"delta":-0.454,"gamma":0.002,"optionHigh":73.32,"optionLow":73.32,"bid":56.6,"ask":57.3,"last":73.32,"theta":-1.785,"vega":6.663,"contractSymbol":"SPXW 260728P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":9.632,"delta":-0.466,"gamma":0.002,"optionHigh":65.82,"optionLow":65.82,"bid":58.4,"ask":59.1,"last":65.82,"theta":-1.774,"vega":6.683,"contractSymbol":"SPXW 260728P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"put","volume":27,"oi":6,"ivRaw":9.541,"delta":-0.479,"gamma":0.002,"optionHigh":68.93,"optionLow":64.8,"bid":60.3,"ask":61,"last":64.8,"theta":-1.76,"vega":6.697,"contractSymbol":"SPXW 260728P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"put","volume":14,"oi":5,"ivRaw":9.459,"delta":-0.491,"gamma":0.003,"optionHigh":87.06,"optionLow":64.8,"bid":62.2,"ask":62.9,"last":64.8,"theta":-1.746,"vega":6.705,"contractSymbol":"SPXW 260728P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":62,"ivRaw":9.38,"delta":-0.504,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.1,"ask":64.8,"last":115.75,"theta":-1.73,"vega":6.706,"contractSymbol":"SPXW 260728P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":9.29,"delta":-0.517,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.1,"ask":66.8,"last":0,"theta":-1.71,"vega":6.701,"contractSymbol":"SPXW 260728P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"put","volume":3,"oi":64,"ivRaw":9.208,"delta":-0.53,"gamma":0.003,"optionHigh":75.4,"optionLow":69.97,"bid":68.2,"ask":68.9,"last":69.97,"theta":-1.69,"vega":6.688,"contractSymbol":"SPXW 260728P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.172,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.4,"ask":71.1,"last":0,"theta":-2.058,"vega":6.683,"contractSymbol":"SPXW 260728P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":18,"type":"put","volume":13,"oi":11,"ivRaw":11.091,"delta":-0.544,"gamma":0.002,"optionHigh":81.8,"optionLow":78.59,"bid":72.6,"ask":73.3,"last":78.59,"theta":-2.036,"vega":6.665,"contractSymbol":"SPXW 260728P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-28","dte":18,"type":"put","volume":5,"oi":0,"ivRaw":11.001,"delta":-0.555,"gamma":0.002,"optionHigh":78.23,"optionLow":78.23,"bid":74.8,"ask":75.5,"last":78.23,"theta":-2.011,"vega":6.642,"contractSymbol":"SPXW 260728P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":8,"ivRaw":10.933,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":77.9,"last":150.6,"theta":-1.988,"vega":6.613,"contractSymbol":"SPXW 260728P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":4,"ivRaw":10.777,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.7,"last":126.69,"theta":-1.934,"vega":6.539,"contractSymbol":"SPXW 260728P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":16,"ivRaw":10.705,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":85.3,"last":133.93,"theta":-1.905,"vega":6.493,"contractSymbol":"SPXW 260728P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":10.634,"delta":-0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":87.9,"last":0,"theta":-1.876,"vega":6.442,"contractSymbol":"SPXW 260728P07630000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":28,"ivRaw":10.719,"delta":-0.395,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52.2,"ask":52.9,"last":79.75,"theta":-1.864,"vega":6.648,"contractSymbol":"SPXW 260729P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"put","volume":6,"oi":26,"ivRaw":10.636,"delta":-0.404,"gamma":0.002,"optionHigh":59.69,"optionLow":59.42,"bid":53.7,"ask":54.4,"last":59.69,"theta":-1.861,"vega":6.691,"contractSymbol":"SPXW 260729P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"put","volume":4,"oi":9,"ivRaw":10.563,"delta":-0.414,"gamma":0.002,"optionHigh":67.75,"optionLow":60.9,"bid":55.2,"ask":55.9,"last":60.9,"theta":-1.859,"vega":6.732,"contractSymbol":"SPXW 260729P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":1,"ivRaw":10.483,"delta":-0.425,"gamma":0.002,"optionHigh":69.04,"optionLow":69.04,"bid":56.8,"ask":57.5,"last":69.04,"theta":-1.853,"vega":6.768,"contractSymbol":"SPXW 260729P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"put","volume":25,"oi":86,"ivRaw":10.395,"delta":-0.435,"gamma":0.002,"optionHigh":80.91,"optionLow":65.32,"bid":58.5,"ask":59.2,"last":65.32,"theta":-1.846,"vega":6.799,"contractSymbol":"SPXW 260729P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":10.315,"delta":-0.446,"gamma":0.002,"optionHigh":73.72,"optionLow":73.72,"bid":60.2,"ask":60.9,"last":73.72,"theta":-1.838,"vega":6.827,"contractSymbol":"SPXW 260729P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":42,"ivRaw":10.241,"delta":-0.457,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.9,"ask":62.6,"last":83.93,"theta":-1.83,"vega":6.85,"contractSymbol":"SPXW 260729P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":10.16,"delta":-0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.7,"ask":64.4,"last":0,"theta":-1.819,"vega":6.868,"contractSymbol":"SPXW 260729P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"put","volume":10,"oi":0,"ivRaw":10.07,"delta":-0.479,"gamma":0.002,"optionHigh":80,"optionLow":67.8,"bid":65.6,"ask":66.3,"last":67.8,"theta":-1.805,"vega":6.881,"contractSymbol":"SPXW 260729P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":2,"ivRaw":9.989,"delta":-0.491,"gamma":0.002,"optionHigh":69.75,"optionLow":69.75,"bid":67.5,"ask":68.2,"last":69.75,"theta":-1.792,"vega":6.889,"contractSymbol":"SPXW 260729P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"put","volume":3,"oi":12,"ivRaw":9.913,"delta":-0.502,"gamma":0.002,"optionHigh":85.6,"optionLow":72,"bid":69.4,"ask":70.2,"last":72.7,"theta":-1.777,"vega":6.891,"contractSymbol":"SPXW 260729P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":9.826,"delta":-0.514,"gamma":0.002,"optionHigh":87.9,"optionLow":87.9,"bid":71.4,"ask":72.2,"last":87.9,"theta":-1.758,"vega":6.886,"contractSymbol":"SPXW 260729P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":1,"ivRaw":9.747,"delta":-0.526,"gamma":0.002,"optionHigh":74.45,"optionLow":74.45,"bid":73.5,"ask":74.2,"last":74.45,"theta":-1.74,"vega":6.876,"contractSymbol":"SPXW 260729P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":11.756,"delta":-0.53,"gamma":0.002,"optionHigh":89.8,"optionLow":89.8,"bid":75.6,"ask":76.4,"last":89.8,"theta":-2.107,"vega":6.872,"contractSymbol":"SPXW 260729P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":64,"ivRaw":11.679,"delta":-0.54,"gamma":0.002,"optionHigh":78.8,"optionLow":78.8,"bid":77.8,"ask":78.5,"last":78.8,"theta":-2.087,"vega":6.856,"contractSymbol":"SPXW 260729P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.603,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.1,"ask":80.8,"last":0,"theta":-2.065,"vega":6.837,"contractSymbol":"SPXW 260729P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":12,"ivRaw":11.525,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.4,"ask":83.1,"last":135,"theta":-2.043,"vega":6.812,"contractSymbol":"SPXW 260729P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.376,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":87.9,"last":0,"theta":-1.994,"vega":6.748,"contractSymbol":"SPXW 260729P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":15,"ivRaw":11.304,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.6,"ask":90.4,"last":185.1,"theta":-1.967,"vega":6.709,"contractSymbol":"SPXW 260729P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.23,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":92.9,"last":0,"theta":-1.939,"vega":6.664,"contractSymbol":"SPXW 260729P07630000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":62,"ivRaw":11.212,"delta":-0.401,"gamma":0.002,"optionHigh":67.94,"optionLow":67.94,"bid":57.4,"ask":58.1,"last":67.94,"theta":-1.908,"vega":6.85,"contractSymbol":"SPXW 260730P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.136,"delta":-0.41,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.9,"ask":59.6,"last":0,"theta":-1.905,"vega":6.889,"contractSymbol":"SPXW 260730P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"put","volume":3,"oi":369,"ivRaw":11.053,"delta":-0.419,"gamma":0.002,"optionHigh":71.87,"optionLow":62.1,"bid":60.5,"ask":61.2,"last":62.1,"theta":-1.9,"vega":6.925,"contractSymbol":"SPXW 260730P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"put","volume":7,"oi":0,"ivRaw":10.978,"delta":-0.429,"gamma":0.002,"optionHigh":83.02,"optionLow":65.18,"bid":62.1,"ask":62.8,"last":65.18,"theta":-1.895,"vega":6.958,"contractSymbol":"SPXW 260730P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"put","volume":21,"oi":113,"ivRaw":10.896,"delta":-0.439,"gamma":0.002,"optionHigh":83.15,"optionLow":66.85,"bid":63.8,"ask":64.5,"last":66.85,"theta":-1.888,"vega":6.987,"contractSymbol":"SPXW 260730P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":10.822,"delta":-0.449,"gamma":0.002,"optionHigh":78.3,"optionLow":71.58,"bid":65.5,"ask":66.2,"last":71.58,"theta":-1.881,"vega":7.012,"contractSymbol":"SPXW 260730P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"put","volume":26,"oi":40,"ivRaw":10.741,"delta":-0.459,"gamma":0.002,"optionHigh":83,"optionLow":71.06,"bid":67.2,"ask":68,"last":71.06,"theta":-1.871,"vega":7.032,"contractSymbol":"SPXW 260730P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":10.66,"delta":-0.469,"gamma":0.002,"optionHigh":82.3,"optionLow":71,"bid":69,"ask":69.8,"last":71,"theta":-1.86,"vega":7.049,"contractSymbol":"SPXW 260730P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"put","volume":15,"oi":19,"ivRaw":10.579,"delta":-0.48,"gamma":0.002,"optionHigh":87.49,"optionLow":71.3,"bid":70.9,"ask":71.6,"last":71.3,"theta":-1.848,"vega":7.061,"contractSymbol":"SPXW 260730P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"put","volume":21,"oi":7,"ivRaw":10.499,"delta":-0.49,"gamma":0.002,"optionHigh":85.14,"optionLow":73.2,"bid":72.8,"ask":73.5,"last":73.2,"theta":-1.835,"vega":7.068,"contractSymbol":"SPXW 260730P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"put","volume":3,"oi":40,"ivRaw":10.418,"delta":-0.501,"gamma":0.002,"optionHigh":94.99,"optionLow":78.69,"bid":74.7,"ask":75.5,"last":78.69,"theta":-1.82,"vega":7.07,"contractSymbol":"SPXW 260730P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":10.341,"delta":-0.512,"gamma":0.002,"optionHigh":91.76,"optionLow":91.76,"bid":76.8,"ask":77.5,"last":91.76,"theta":-1.804,"vega":7.067,"contractSymbol":"SPXW 260730P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":10.258,"delta":-0.523,"gamma":0.002,"optionHigh":80.09,"optionLow":80.09,"bid":78.8,"ask":79.6,"last":80.09,"theta":-1.786,"vega":7.058,"contractSymbol":"SPXW 260730P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.324,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.9,"ask":81.7,"last":0,"theta":-2.154,"vega":7.054,"contractSymbol":"SPXW 260730P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":57,"ivRaw":12.251,"delta":-0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":83.8,"last":112.3,"theta":-2.135,"vega":7.041,"contractSymbol":"SPXW 260730P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.172,"delta":-0.546,"gamma":0.002,"optionHigh":87.2,"optionLow":87.2,"bid":85.3,"ask":86.1,"last":87.2,"theta":-2.115,"vega":7.024,"contractSymbol":"SPXW 260730P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.099,"delta":-0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.3,"last":0,"theta":-2.094,"vega":7.003,"contractSymbol":"SPXW 260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":11.954,"delta":-0.574,"gamma":0.002,"optionHigh":94.2,"optionLow":94.2,"bid":92.3,"ask":93.1,"last":94.2,"theta":-2.05,"vega":6.947,"contractSymbol":"SPXW 260730P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-30","dte":20,"type":"put","volume":161,"oi":2,"ivRaw":11.882,"delta":-0.584,"gamma":0.002,"optionHigh":117.17,"optionLow":110.28,"bid":94.7,"ask":95.5,"last":117.17,"theta":-2.025,"vega":6.913,"contractSymbol":"SPXW 260730P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.811,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":98,"last":0,"theta":-2,"vega":6.874,"contractSymbol":"SPXW 260730P07630000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"put","volume":187,"oi":195,"ivRaw":11.616,"delta":-0.403,"gamma":0.002,"optionHigh":75.62,"optionLow":63.58,"bid":61.5,"ask":62.1,"last":63.58,"theta":-1.902,"vega":7.03,"contractSymbol":"SPXW 260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"put","volume":247,"oi":117,"ivRaw":11.547,"delta":-0.412,"gamma":0.002,"optionHigh":88.73,"optionLow":63.66,"bid":63,"ask":63.6,"last":63.66,"theta":-1.9,"vega":7.068,"contractSymbol":"SPXW 260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"put","volume":174,"oi":225,"ivRaw":11.465,"delta":-0.421,"gamma":0.002,"optionHigh":90.78,"optionLow":65.03,"bid":64.6,"ask":65.2,"last":66.01,"theta":-1.894,"vega":7.102,"contractSymbol":"SPXW 260731P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"put","volume":52,"oi":48,"ivRaw":11.391,"delta":-0.43,"gamma":0.002,"optionHigh":93.8,"optionLow":71.95,"bid":66.2,"ask":66.9,"last":71.95,"theta":-1.888,"vega":7.133,"contractSymbol":"SPXW 260731P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"put","volume":420,"oi":1097,"ivRaw":11.304,"delta":-0.439,"gamma":0.002,"optionHigh":92.6,"optionLow":68.46,"bid":67.9,"ask":68.4,"last":69.2,"theta":-1.88,"vega":7.161,"contractSymbol":"SPXW 260731P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"put","volume":94,"oi":1692,"ivRaw":11.224,"delta":-0.448,"gamma":0.002,"optionHigh":93,"optionLow":71.43,"bid":69.6,"ask":70.2,"last":71.43,"theta":-1.871,"vega":7.185,"contractSymbol":"SPXW 260731P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"put","volume":197,"oi":148,"ivRaw":11.152,"delta":-0.458,"gamma":0.002,"optionHigh":91.2,"optionLow":74.64,"bid":71.3,"ask":72,"last":74.64,"theta":-1.863,"vega":7.205,"contractSymbol":"SPXW 260731P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"put","volume":23,"oi":368,"ivRaw":11.074,"delta":-0.467,"gamma":0.002,"optionHigh":90.26,"optionLow":74.9,"bid":73.1,"ask":73.8,"last":74.9,"theta":-1.852,"vega":7.222,"contractSymbol":"SPXW 260731P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"put","volume":127,"oi":134,"ivRaw":10.989,"delta":-0.477,"gamma":0.002,"optionHigh":90.86,"optionLow":76.88,"bid":75,"ask":75.7,"last":76.88,"theta":-1.839,"vega":7.234,"contractSymbol":"SPXW 260731P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"put","volume":201,"oi":372,"ivRaw":10.913,"delta":-0.487,"gamma":0.002,"optionHigh":101.08,"optionLow":77.8,"bid":76.9,"ask":77.4,"last":78.4,"theta":-1.826,"vega":7.242,"contractSymbol":"SPXW 260731P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"put","volume":110,"oi":453,"ivRaw":10.836,"delta":-0.497,"gamma":0.002,"optionHigh":96.6,"optionLow":79.2,"bid":78.8,"ask":79.5,"last":80.4,"theta":-1.812,"vega":7.246,"contractSymbol":"SPXW 260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"put","volume":12,"oi":50,"ivRaw":10.748,"delta":-0.508,"gamma":0.002,"optionHigh":94.2,"optionLow":83.8,"bid":80.8,"ask":81.5,"last":84.7,"theta":-1.795,"vega":7.245,"contractSymbol":"SPXW 260731P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"put","volume":11,"oi":113,"ivRaw":10.671,"delta":-0.518,"gamma":0.002,"optionHigh":86.4,"optionLow":84.44,"bid":82.8,"ask":83.5,"last":84.44,"theta":-1.778,"vega":7.239,"contractSymbol":"SPXW 260731P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"put","volume":5,"oi":107,"ivRaw":12.793,"delta":-0.522,"gamma":0.002,"optionHigh":88.48,"optionLow":88.26,"bid":84.9,"ask":85.6,"last":88.37,"theta":-2.146,"vega":7.236,"contractSymbol":"SPXW 260731P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-31","dte":21,"type":"put","volume":460,"oi":1007,"ivRaw":12.725,"delta":-0.531,"gamma":0.002,"optionHigh":103.47,"optionLow":87.8,"bid":87,"ask":87.6,"last":89.3,"theta":-2.13,"vega":7.225,"contractSymbol":"SPXW 260731P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-07-31","dte":21,"type":"put","volume":8,"oi":74,"ivRaw":12.644,"delta":-0.54,"gamma":0.002,"optionHigh":103.5,"optionLow":92.9,"bid":89.2,"ask":89.9,"last":92.9,"theta":-2.11,"vega":7.211,"contractSymbol":"SPXW 260731P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-31","dte":21,"type":"put","volume":20,"oi":88,"ivRaw":12.571,"delta":-0.548,"gamma":0.002,"optionHigh":110.86,"optionLow":104.66,"bid":91.4,"ask":92.2,"last":110.2,"theta":-2.09,"vega":7.193,"contractSymbol":"SPXW 260731P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-07-31","dte":21,"type":"put","volume":2,"oi":137,"ivRaw":12.498,"delta":-0.557,"gamma":0.002,"optionHigh":110.4,"optionLow":106.5,"bid":93.7,"ask":94.4,"last":110.4,"theta":-2.069,"vega":7.172,"contractSymbol":"SPXW 260731P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-31","dte":21,"type":"put","volume":4,"oi":31,"ivRaw":12.418,"delta":-0.567,"gamma":0.002,"optionHigh":112,"optionLow":110,"bid":96.1,"ask":96.8,"last":112,"theta":-2.046,"vega":7.146,"contractSymbol":"SPXW 260731P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-31","dte":21,"type":"put","volume":16,"oi":20,"ivRaw":12.36,"delta":-0.576,"gamma":0.002,"optionHigh":113.2,"optionLow":99.35,"bid":98.5,"ask":99.1,"last":100.32,"theta":-2.025,"vega":7.116,"contractSymbol":"SPXW 260731P07625000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"put","volume":80,"oi":394,"ivRaw":11.74,"delta":-0.361,"gamma":0.002,"optionHigh":82.66,"optionLow":57.87,"bid":56.7,"ask":57.3,"last":57.87,"theta":-1.767,"vega":7.269,"contractSymbol":"SPXW 260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"put","volume":264,"oi":125,"ivRaw":11.59,"delta":-0.376,"gamma":0.002,"optionHigh":70.96,"optionLow":65.1,"bid":59.4,"ask":60.1,"last":65.1,"theta":-1.767,"vega":7.369,"contractSymbol":"SPXW 260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"put","volume":20,"oi":32,"ivRaw":11.44,"delta":-0.392,"gamma":0.002,"optionHigh":77.32,"optionLow":64.21,"bid":62.2,"ask":62.9,"last":64.21,"theta":-1.765,"vega":7.46,"contractSymbol":"SPXW 260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"put","volume":173,"oi":595,"ivRaw":11.361,"delta":-0.4,"gamma":0.002,"optionHigh":94.23,"optionLow":68.83,"bid":63.7,"ask":64.4,"last":69.7,"theta":-1.762,"vega":7.502,"contractSymbol":"SPXW 260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"put","volume":6,"oi":25,"ivRaw":11.291,"delta":-0.409,"gamma":0.002,"optionHigh":79.27,"optionLow":70.77,"bid":65.2,"ask":65.9,"last":70.77,"theta":-1.759,"vega":7.541,"contractSymbol":"SPXW 260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"put","volume":60,"oi":64,"ivRaw":11.142,"delta":-0.426,"gamma":0.002,"optionHigh":88.52,"optionLow":70.6,"bid":68.3,"ask":69,"last":70.6,"theta":-1.751,"vega":7.611,"contractSymbol":"SPXW 260803P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"put","volume":25,"oi":113,"ivRaw":10.991,"delta":-0.443,"gamma":0.002,"optionHigh":85.4,"optionLow":73.07,"bid":71.6,"ask":72.3,"last":73.07,"theta":-1.738,"vega":7.667,"contractSymbol":"SPXW 260803P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"put","volume":36,"oi":8,"ivRaw":10.83,"delta":-0.462,"gamma":0.002,"optionHigh":90.23,"optionLow":79.89,"bid":75.1,"ask":75.9,"last":79.89,"theta":-1.721,"vega":7.709,"contractSymbol":"SPXW 260803P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"put","volume":14,"oi":2,"ivRaw":10.678,"delta":-0.48,"gamma":0.002,"optionHigh":94.46,"optionLow":81.12,"bid":78.7,"ask":79.5,"last":81.12,"theta":-1.701,"vega":7.736,"contractSymbol":"SPXW 260803P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"put","volume":46,"oi":12,"ivRaw":10.6,"delta":-0.49,"gamma":0.002,"optionHigh":94.73,"optionLow":84.1,"bid":80.6,"ask":81.4,"last":84.1,"theta":-1.689,"vega":7.743,"contractSymbol":"SPXW 260803P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"put","volume":29,"oi":22,"ivRaw":10.531,"delta":-0.5,"gamma":0.002,"optionHigh":100.2,"optionLow":89.91,"bid":82.5,"ask":83.3,"last":89.91,"theta":-1.677,"vega":7.746,"contractSymbol":"SPXW 260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"put","volume":2,"oi":0,"ivRaw":10.361,"delta":-0.52,"gamma":0.002,"optionHigh":88.5,"optionLow":88.5,"bid":86.5,"ask":87.3,"last":88.5,"theta":-1.646,"vega":7.736,"contractSymbol":"SPXW 260803P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"put","volume":2,"oi":17,"ivRaw":12.568,"delta":-0.531,"gamma":0.002,"optionHigh":97.19,"optionLow":93.75,"bid":90.7,"ask":91.5,"last":93.75,"theta":-2.001,"vega":7.723,"contractSymbol":"SPXW 260803P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.423,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.9,"last":0,"theta":-1.967,"vega":7.691,"contractSymbol":"SPXW 260803P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.282,"delta":-0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.4,"last":0,"theta":-1.93,"vega":7.644,"contractSymbol":"SPXW 260803P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.215,"delta":-0.573,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.8,"last":0,"theta":-1.911,"vega":7.615,"contractSymbol":"SPXW 260803P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.143,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":105.2,"last":0,"theta":-1.89,"vega":7.581,"contractSymbol":"SPXW 260803P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.005,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110.2,"last":0,"theta":-1.846,"vega":7.503,"contractSymbol":"SPXW 260803P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-03","dte":24,"type":"put","volume":10,"oi":3,"ivRaw":11.881,"delta":-0.617,"gamma":0.002,"optionHigh":132.25,"optionLow":132.25,"bid":114.6,"ask":115.4,"last":132.25,"theta":-1.802,"vega":7.409,"contractSymbol":"SPXW 260803P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":18,"ivRaw":11.755,"delta":-0.635,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.8,"last":149,"theta":-1.752,"vega":7.298,"contractSymbol":"SPXW 260803P07660000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"put","volume":12,"oi":514,"ivRaw":11.841,"delta":-0.364,"gamma":0.002,"optionHigh":78.54,"optionLow":63.4,"bid":59.2,"ask":59.9,"last":63.4,"theta":-1.751,"vega":7.443,"contractSymbol":"SPXW 260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"put","volume":7,"oi":11,"ivRaw":11.697,"delta":-0.379,"gamma":0.002,"optionHigh":87.73,"optionLow":62.78,"bid":61.9,"ask":62.7,"last":62.78,"theta":-1.751,"vega":7.541,"contractSymbol":"SPXW 260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":6,"ivRaw":11.547,"delta":-0.395,"gamma":0.002,"optionHigh":70.55,"optionLow":70.55,"bid":64.7,"ask":65.5,"last":70.55,"theta":-1.748,"vega":7.629,"contractSymbol":"SPXW 260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"put","volume":17,"oi":27,"ivRaw":11.473,"delta":-0.403,"gamma":0.002,"optionHigh":71.95,"optionLow":68.54,"bid":66.2,"ask":67,"last":68.54,"theta":-1.745,"vega":7.669,"contractSymbol":"SPXW 260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":18,"ivRaw":11.396,"delta":-0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.7,"ask":68.5,"last":145.1,"theta":-1.742,"vega":7.707,"contractSymbol":"SPXW 260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":8,"ivRaw":11.241,"delta":-0.427,"gamma":0.002,"optionHigh":77.15,"optionLow":77.15,"bid":70.9,"ask":71.7,"last":77.15,"theta":-1.731,"vega":7.774,"contractSymbol":"SPXW 260804P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"put","volume":3,"oi":322,"ivRaw":11.09,"delta":-0.445,"gamma":0.002,"optionHigh":89.13,"optionLow":77.54,"bid":74.2,"ask":75,"last":77.54,"theta":-1.719,"vega":7.829,"contractSymbol":"SPXW 260804P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"put","volume":2,"oi":9,"ivRaw":10.944,"delta":-0.462,"gamma":0.002,"optionHigh":88.2,"optionLow":84.1,"bid":77.6,"ask":78.4,"last":84.1,"theta":-1.704,"vega":7.87,"contractSymbol":"SPXW 260804P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"put","volume":1,"oi":1,"ivRaw":10.788,"delta":-0.481,"gamma":0.002,"optionHigh":87.9,"optionLow":87.9,"bid":81.2,"ask":82.1,"last":87.9,"theta":-1.683,"vega":7.896,"contractSymbol":"SPXW 260804P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":10.717,"delta":-0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":83.9,"last":0,"theta":-1.673,"vega":7.903,"contractSymbol":"SPXW 260804P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":10.637,"delta":-0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.9,"last":109.3,"theta":-1.66,"vega":7.905,"contractSymbol":"SPXW 260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":10.483,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89,"ask":89.8,"last":0,"theta":-1.631,"vega":7.897,"contractSymbol":"SPXW 260804P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":12.742,"delta":-0.529,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":94,"last":117.7,"theta":-1.988,"vega":7.885,"contractSymbol":"SPXW 260804P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.596,"delta":-0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.5,"ask":98.3,"last":0,"theta":-1.955,"vega":7.854,"contractSymbol":"SPXW 260804P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.454,"delta":-0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.1,"ask":102.9,"last":0,"theta":-1.92,"vega":7.81,"contractSymbol":"SPXW 260804P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":2,"ivRaw":12.39,"delta":-0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":105.2,"last":130.82,"theta":-1.902,"vega":7.782,"contractSymbol":"SPXW 260804P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.321,"delta":-0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.6,"last":0,"theta":-1.883,"vega":7.751,"contractSymbol":"SPXW 260804P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.179,"delta":-0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":112.6,"last":0,"theta":-1.84,"vega":7.677,"contractSymbol":"SPXW 260804P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.054,"delta":-0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":117.7,"last":0,"theta":-1.798,"vega":7.587,"contractSymbol":"SPXW 260804P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":11.931,"delta":-0.63,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.3,"ask":123.1,"last":0,"theta":-1.751,"vega":7.482,"contractSymbol":"SPXW 260804P07660000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"put","volume":6,"oi":641,"ivRaw":11.976,"delta":-0.368,"gamma":0.002,"optionHigh":72.68,"optionLow":69.75,"bid":61.9,"ask":62.7,"last":69.75,"theta":-1.739,"vega":7.614,"contractSymbol":"SPXW 260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":11.836,"delta":-0.382,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.6,"ask":65.4,"last":109.57,"theta":-1.739,"vega":7.708,"contractSymbol":"SPXW 260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":10,"ivRaw":11.677,"delta":-0.397,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.5,"ask":68.3,"last":90.13,"theta":-1.733,"vega":7.793,"contractSymbol":"SPXW 260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"put","volume":3,"oi":10,"ivRaw":11.605,"delta":-0.405,"gamma":0.002,"optionHigh":74.93,"optionLow":71.48,"bid":69,"ask":69.8,"last":71.48,"theta":-1.731,"vega":7.832,"contractSymbol":"SPXW 260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"put","volume":1,"oi":13,"ivRaw":11.528,"delta":-0.413,"gamma":0.002,"optionHigh":76.53,"optionLow":76.53,"bid":70.5,"ask":71.2,"last":76.53,"theta":-1.727,"vega":7.869,"contractSymbol":"SPXW 260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"put","volume":14,"oi":2,"ivRaw":11.386,"delta":-0.429,"gamma":0.002,"optionHigh":84.47,"optionLow":74.13,"bid":73.6,"ask":74.4,"last":74.13,"theta":-1.718,"vega":7.934,"contractSymbol":"SPXW 260805P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"put","volume":13,"oi":32,"ivRaw":11.236,"delta":-0.446,"gamma":0.002,"optionHigh":88.07,"optionLow":86.05,"bid":76.9,"ask":77.7,"last":86.62,"theta":-1.705,"vega":7.987,"contractSymbol":"SPXW 260805P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"put","volume":24,"oi":7,"ivRaw":11.079,"delta":-0.463,"gamma":0.002,"optionHigh":90.6,"optionLow":81,"bid":80.4,"ask":81.2,"last":81,"theta":-1.688,"vega":8.027,"contractSymbol":"SPXW 260805P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":10.931,"delta":-0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84,"ask":84.8,"last":0,"theta":-1.669,"vega":8.053,"contractSymbol":"SPXW 260805P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":7,"ivRaw":10.855,"delta":-0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.9,"ask":86.7,"last":132,"theta":-1.659,"vega":8.059,"contractSymbol":"SPXW 260805P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":10.777,"delta":-0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.8,"ask":88.6,"last":141.6,"theta":-1.646,"vega":8.062,"contractSymbol":"SPXW 260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":10.627,"delta":-0.517,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.7,"ask":92.6,"last":149.57,"theta":-1.619,"vega":8.055,"contractSymbol":"SPXW 260805P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":9,"ivRaw":12.931,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.9,"ask":96.7,"last":149.5,"theta":-1.976,"vega":8.043,"contractSymbol":"SPXW 260805P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":12.79,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":101,"last":154.4,"theta":-1.945,"vega":8.015,"contractSymbol":"SPXW 260805P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.653,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.7,"ask":105.5,"last":0,"theta":-1.912,"vega":7.974,"contractSymbol":"SPXW 260805P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":12.579,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107,"ask":107.8,"last":168.2,"theta":-1.893,"vega":7.948,"contractSymbol":"SPXW 260805P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":6,"ivRaw":12.513,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110.2,"last":142.6,"theta":-1.875,"vega":7.918,"contractSymbol":"SPXW 260805P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.381,"delta":-0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.3,"ask":115.1,"last":0,"theta":-1.837,"vega":7.848,"contractSymbol":"SPXW 260805P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":12.256,"delta":-0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.2,"last":168.7,"theta":-1.796,"vega":7.764,"contractSymbol":"SPXW 260805P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.134,"delta":-0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.7,"ask":125.5,"last":0,"theta":-1.752,"vega":7.665,"contractSymbol":"SPXW 260805P07660000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"put","volume":5,"oi":15,"ivRaw":12.106,"delta":-0.371,"gamma":0.002,"optionHigh":78.46,"optionLow":70.38,"bid":64.6,"ask":65.4,"last":70.38,"theta":-1.728,"vega":7.781,"contractSymbol":"SPXW 260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":13,"ivRaw":11.96,"delta":-0.385,"gamma":0.002,"optionHigh":76.38,"optionLow":76.38,"bid":67.3,"ask":68.1,"last":76.38,"theta":-1.726,"vega":7.872,"contractSymbol":"SPXW 260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":8,"ivRaw":11.817,"delta":-0.4,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":71,"last":92.98,"theta":-1.722,"vega":7.955,"contractSymbol":"SPXW 260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"put","volume":3,"oi":487,"ivRaw":11.739,"delta":-0.407,"gamma":0.002,"optionHigh":73.23,"optionLow":73.23,"bid":71.7,"ask":72.5,"last":73.23,"theta":-1.719,"vega":7.993,"contractSymbol":"SPXW 260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":9,"ivRaw":11.669,"delta":-0.415,"gamma":0.002,"optionHigh":87.51,"optionLow":87.51,"bid":73.2,"ask":74,"last":87.51,"theta":-1.715,"vega":8.028,"contractSymbol":"SPXW 260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"put","volume":2,"oi":27,"ivRaw":11.514,"delta":-0.431,"gamma":0.002,"optionHigh":79.27,"optionLow":78.9,"bid":76.4,"ask":77.2,"last":78.9,"theta":-1.704,"vega":8.091,"contractSymbol":"SPXW 260806P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"put","volume":13,"oi":18,"ivRaw":11.365,"delta":-0.447,"gamma":0.002,"optionHigh":99.7,"optionLow":80.55,"bid":79.6,"ask":80.5,"last":80.55,"theta":-1.691,"vega":8.142,"contractSymbol":"SPXW 260806P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"put","volume":2,"oi":5,"ivRaw":11.216,"delta":-0.463,"gamma":0.002,"optionHigh":96.55,"optionLow":95.1,"bid":83.1,"ask":83.9,"last":96.55,"theta":-1.676,"vega":8.181,"contractSymbol":"SPXW 260806P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":11.064,"delta":-0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.7,"ask":87.5,"last":0,"theta":-1.656,"vega":8.206,"contractSymbol":"SPXW 260806P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"put","volume":10,"oi":7,"ivRaw":10.996,"delta":-0.489,"gamma":0.002,"optionHigh":104.89,"optionLow":93.3,"bid":88.6,"ask":89.4,"last":93.3,"theta":-1.647,"vega":8.213,"contractSymbol":"SPXW 260806P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":10.919,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.5,"ask":91.3,"last":114.3,"theta":-1.635,"vega":8.216,"contractSymbol":"SPXW 260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":10.76,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.4,"ask":95.3,"last":0,"theta":-1.607,"vega":8.209,"contractSymbol":"SPXW 260806P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":137,"ivRaw":13.114,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.5,"ask":99.4,"last":123.92,"theta":-1.965,"vega":8.199,"contractSymbol":"SPXW 260806P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"put","volume":3,"oi":0,"ivRaw":12.977,"delta":-0.541,"gamma":0.001,"optionHigh":103.96,"optionLow":103.96,"bid":102.8,"ask":103.7,"last":103.96,"theta":-1.936,"vega":8.173,"contractSymbol":"SPXW 260806P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.839,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.3,"ask":108.1,"last":0,"theta":-1.904,"vega":8.134,"contractSymbol":"SPXW 260806P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"put","volume":2,"oi":3,"ivRaw":12.768,"delta":-0.564,"gamma":0.001,"optionHigh":111.37,"optionLow":111.37,"bid":109.6,"ask":110.4,"last":111.37,"theta":-1.886,"vega":8.109,"contractSymbol":"SPXW 260806P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.705,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.9,"ask":112.8,"last":0,"theta":-1.869,"vega":8.081,"contractSymbol":"SPXW 260806P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.57,"delta":-0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.8,"ask":117.7,"last":0,"theta":-1.832,"vega":8.015,"contractSymbol":"SPXW 260806P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":2,"ivRaw":12.448,"delta":-0.604,"gamma":0.002,"optionHigh":148.12,"optionLow":148.12,"bid":121.8,"ask":122.7,"last":148.12,"theta":-1.794,"vega":7.936,"contractSymbol":"SPXW 260806P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.322,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":127.1,"ask":127.9,"last":0,"theta":-1.751,"vega":7.841,"contractSymbol":"SPXW 260806P07660000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"put","volume":195,"oi":40,"ivRaw":11.883,"delta":-0.415,"gamma":0.002,"optionHigh":106,"optionLow":78,"bid":76.1,"ask":76.7,"last":78,"theta":-1.69,"vega":8.177,"contractSymbol":"SPXW 260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"put","volume":15,"oi":43,"ivRaw":11.821,"delta":-0.422,"gamma":0.002,"optionHigh":97.2,"optionLow":78,"bid":77.6,"ask":78.4,"last":78,"theta":-1.687,"vega":8.209,"contractSymbol":"SPXW 260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"put","volume":127,"oi":489,"ivRaw":11.743,"delta":-0.43,"gamma":0.002,"optionHigh":108.95,"optionLow":80.78,"bid":79.2,"ask":79.9,"last":81.09,"theta":-1.681,"vega":8.239,"contractSymbol":"SPXW 260807P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"put","volume":18,"oi":20,"ivRaw":11.667,"delta":-0.438,"gamma":0.002,"optionHigh":84.7,"optionLow":82.5,"bid":80.8,"ask":81.5,"last":82.5,"theta":-1.674,"vega":8.266,"contractSymbol":"SPXW 260807P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"put","volume":806,"oi":719,"ivRaw":11.598,"delta":-0.446,"gamma":0.002,"optionHigh":114.9,"optionLow":84.11,"bid":82.6,"ask":83.2,"last":84.42,"theta":-1.668,"vega":8.29,"contractSymbol":"SPXW 260807P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"put","volume":140,"oi":0,"ivRaw":11.518,"delta":-0.453,"gamma":0.002,"optionHigh":100.6,"optionLow":84.65,"bid":84.2,"ask":85,"last":84.94,"theta":-1.659,"vega":8.311,"contractSymbol":"SPXW 260807P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"put","volume":145,"oi":16,"ivRaw":11.446,"delta":-0.462,"gamma":0.002,"optionHigh":97.3,"optionLow":86.4,"bid":85.9,"ask":86.6,"last":86.69,"theta":-1.651,"vega":8.33,"contractSymbol":"SPXW 260807P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"put","volume":334,"oi":45,"ivRaw":11.369,"delta":-0.47,"gamma":0.002,"optionHigh":94.25,"optionLow":90.87,"bid":87.7,"ask":88.4,"last":90.87,"theta":-1.641,"vega":8.344,"contractSymbol":"SPXW 260807P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"put","volume":72,"oi":8,"ivRaw":11.299,"delta":-0.478,"gamma":0.002,"optionHigh":103.68,"optionLow":90.85,"bid":89.5,"ask":90.3,"last":90.85,"theta":-1.632,"vega":8.356,"contractSymbol":"SPXW 260807P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"put","volume":90,"oi":126,"ivRaw":11.227,"delta":-0.486,"gamma":0.002,"optionHigh":116.1,"optionLow":92,"bid":91.4,"ask":92,"last":93.44,"theta":-1.622,"vega":8.364,"contractSymbol":"SPXW 260807P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"put","volume":15,"oi":66,"ivRaw":11.148,"delta":-0.495,"gamma":0.002,"optionHigh":104,"optionLow":95,"bid":93.2,"ask":93.9,"last":95,"theta":-1.61,"vega":8.368,"contractSymbol":"SPXW 260807P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"put","volume":45,"oi":0,"ivRaw":11.075,"delta":-0.504,"gamma":0.002,"optionHigh":101.6,"optionLow":96.8,"bid":95.1,"ask":96,"last":96.8,"theta":-1.597,"vega":8.369,"contractSymbol":"SPXW 260807P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"put","volume":25,"oi":179,"ivRaw":11.002,"delta":-0.512,"gamma":0.002,"optionHigh":111.6,"optionLow":98.73,"bid":97.1,"ask":97.9,"last":98.73,"theta":-1.584,"vega":8.365,"contractSymbol":"SPXW 260807P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":10.925,"delta":-0.521,"gamma":0.002,"optionHigh":104.9,"optionLow":104.9,"bid":99.1,"ask":100,"last":104.9,"theta":-1.569,"vega":8.357,"contractSymbol":"SPXW 260807P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-07","dte":28,"type":"put","volume":106,"oi":672,"ivRaw":10.855,"delta":-0.53,"gamma":0.002,"optionHigh":135.5,"optionLow":101.95,"bid":101.3,"ask":101.9,"last":102.05,"theta":-1.555,"vega":8.345,"contractSymbol":"SPXW 260807P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-08-07","dte":28,"type":"put","volume":2,"oi":1,"ivRaw":13.323,"delta":-0.529,"gamma":0.001,"optionHigh":105,"optionLow":104.8,"bid":103.3,"ask":104.1,"last":104.8,"theta":-1.927,"vega":8.347,"contractSymbol":"SPXW 260807P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-07","dte":28,"type":"put","volume":42,"oi":99,"ivRaw":13.253,"delta":-0.537,"gamma":0.001,"optionHigh":121.34,"optionLow":107.09,"bid":105.4,"ask":106.3,"last":107.77,"theta":-1.912,"vega":8.334,"contractSymbol":"SPXW 260807P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":12,"ivRaw":13.117,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.8,"ask":110.7,"last":139.68,"theta":-1.881,"vega":8.3,"contractSymbol":"SPXW 260807P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-07","dte":28,"type":"put","volume":161,"oi":32,"ivRaw":13.057,"delta":-0.559,"gamma":0.001,"optionHigh":128.88,"optionLow":124.7,"bid":112.2,"ask":112.9,"last":124.7,"theta":-1.866,"vega":8.278,"contractSymbol":"SPXW 260807P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":110,"ivRaw":12.974,"delta":-0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":115.3,"last":259.64,"theta":-1.846,"vega":8.253,"contractSymbol":"SPXW 260807P07630000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"put","volume":51,"oi":699,"ivRaw":12.027,"delta":-0.378,"gamma":0.001,"optionHigh":84.66,"optionLow":72.28,"bid":70.9,"ask":71.7,"last":72.35,"theta":-1.619,"vega":8.391,"contractSymbol":"SPXW 260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"put","volume":11,"oi":73,"ivRaw":11.885,"delta":-0.392,"gamma":0.001,"optionHigh":99.1,"optionLow":75.15,"bid":73.6,"ask":74.4,"last":75.15,"theta":-1.615,"vega":8.477,"contractSymbol":"SPXW 260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"put","volume":14,"oi":10,"ivRaw":11.741,"delta":-0.406,"gamma":0.001,"optionHigh":79.62,"optionLow":78.53,"bid":76.5,"ask":77.4,"last":78.53,"theta":-1.61,"vega":8.556,"contractSymbol":"SPXW 260810P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"put","volume":44,"oi":160,"ivRaw":11.67,"delta":-0.413,"gamma":0.002,"optionHigh":111,"optionLow":85.11,"bid":78,"ask":78.9,"last":85.11,"theta":-1.606,"vega":8.592,"contractSymbol":"SPXW 260810P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"put","volume":4,"oi":15,"ivRaw":11.595,"delta":-0.42,"gamma":0.002,"optionHigh":98.11,"optionLow":96.2,"bid":79.6,"ask":80.3,"last":96.2,"theta":-1.602,"vega":8.626,"contractSymbol":"SPXW 260810P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"put","volume":34,"oi":14,"ivRaw":11.456,"delta":-0.435,"gamma":0.002,"optionHigh":98.33,"optionLow":85.15,"bid":82.7,"ask":83.6,"last":85.15,"theta":-1.593,"vega":8.685,"contractSymbol":"SPXW 260810P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"put","volume":134,"oi":127,"ivRaw":11.312,"delta":-0.45,"gamma":0.002,"optionHigh":103,"optionLow":88.04,"bid":86,"ask":86.9,"last":88.04,"theta":-1.581,"vega":8.734,"contractSymbol":"SPXW 260810P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"put","volume":8,"oi":0,"ivRaw":11.168,"delta":-0.466,"gamma":0.002,"optionHigh":99.97,"optionLow":97.2,"bid":89.4,"ask":90.3,"last":97.2,"theta":-1.566,"vega":8.771,"contractSymbol":"SPXW 260810P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"put","volume":18,"oi":38,"ivRaw":11.024,"delta":-0.482,"gamma":0.002,"optionHigh":101.83,"optionLow":95.7,"bid":93,"ask":93.9,"last":95.7,"theta":-1.549,"vega":8.794,"contractSymbol":"SPXW 260810P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"put","volume":8,"oi":7,"ivRaw":10.948,"delta":-0.49,"gamma":0.002,"optionHigh":105.26,"optionLow":95.35,"bid":94.9,"ask":95.7,"last":95.35,"theta":-1.539,"vega":8.801,"contractSymbol":"SPXW 260810P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"put","volume":89,"oi":10,"ivRaw":10.876,"delta":-0.498,"gamma":0.002,"optionHigh":116,"optionLow":97.25,"bid":96.8,"ask":97.6,"last":99.1,"theta":-1.529,"vega":8.803,"contractSymbol":"SPXW 260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"put","volume":13,"oi":0,"ivRaw":10.726,"delta":-0.515,"gamma":0.002,"optionHigh":105.55,"optionLow":102.33,"bid":100.7,"ask":101.5,"last":102.33,"theta":-1.504,"vega":8.797,"contractSymbol":"SPXW 260810P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"put","volume":23,"oi":10,"ivRaw":10.577,"delta":-0.533,"gamma":0.002,"optionHigh":111.1,"optionLow":108,"bid":104.7,"ask":105.6,"last":108.2,"theta":-1.478,"vega":8.774,"contractSymbol":"SPXW 260810P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":70,"ivRaw":13.125,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":109.8,"last":172.64,"theta":-1.839,"vega":8.765,"contractSymbol":"SPXW 260810P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"put","volume":2,"oi":6,"ivRaw":12.925,"delta":-0.559,"gamma":0.001,"optionHigh":117.47,"optionLow":117.3,"bid":115.6,"ask":116.5,"last":117.47,"theta":-1.797,"vega":8.707,"contractSymbol":"SPXW 260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"put","volume":2,"oi":1,"ivRaw":12.613,"delta":-0.596,"gamma":0.001,"optionHigh":136.78,"optionLow":135.25,"bid":127.6,"ask":128.5,"last":135.25,"theta":-1.718,"vega":8.55,"contractSymbol":"SPXW 260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":1,"ivRaw":12.319,"delta":-0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.7,"ask":141.6,"last":175.08,"theta":-1.626,"vega":8.311,"contractSymbol":"SPXW 260810P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.041,"delta":-0.67,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155,"ask":155.9,"last":0,"theta":-1.523,"vega":7.988,"contractSymbol":"SPXW 260810P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.794,"delta":-0.707,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":170.5,"ask":171.4,"last":0,"theta":-1.41,"vega":7.588,"contractSymbol":"SPXW 260810P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.561,"delta":-0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184.2,"ask":190.6,"last":0,"theta":-1.289,"vega":7.114,"contractSymbol":"SPXW 260810P07750000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"put","volume":6,"oi":32,"ivRaw":12.122,"delta":-0.381,"gamma":0.001,"optionHigh":84.4,"optionLow":76.3,"bid":73.3,"ask":74.1,"last":76.3,"theta":-1.61,"vega":8.542,"contractSymbol":"SPXW 260811P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.981,"delta":-0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.1,"ask":76.9,"last":0,"theta":-1.606,"vega":8.627,"contractSymbol":"SPXW 260811P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":11.835,"delta":-0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79,"ask":79.8,"last":97.65,"theta":-1.6,"vega":8.703,"contractSymbol":"SPXW 260811P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.764,"delta":-0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":81.3,"last":0,"theta":-1.596,"vega":8.738,"contractSymbol":"SPXW 260811P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.695,"delta":-0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.8,"last":0,"theta":-1.592,"vega":8.771,"contractSymbol":"SPXW 260811P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.55,"delta":-0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":86,"last":0,"theta":-1.582,"vega":8.829,"contractSymbol":"SPXW 260811P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"put","volume":20,"oi":598,"ivRaw":11.407,"delta":-0.451,"gamma":0.002,"optionHigh":108,"optionLow":99.93,"bid":88.5,"ask":89.3,"last":99.94,"theta":-1.57,"vega":8.877,"contractSymbol":"SPXW 260811P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"put","volume":4,"oi":0,"ivRaw":11.264,"delta":-0.466,"gamma":0.002,"optionHigh":93.55,"optionLow":93.55,"bid":91.9,"ask":92.8,"last":93.55,"theta":-1.556,"vega":8.912,"contractSymbol":"SPXW 260811P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.116,"delta":-0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.5,"ask":96.4,"last":0,"theta":-1.538,"vega":8.935,"contractSymbol":"SPXW 260811P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"put","volume":2,"oi":168,"ivRaw":11.052,"delta":-0.49,"gamma":0.002,"optionHigh":100.9,"optionLow":100.8,"bid":97.3,"ask":98.2,"last":100.9,"theta":-1.53,"vega":8.942,"contractSymbol":"SPXW 260811P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"put","volume":20,"oi":0,"ivRaw":10.975,"delta":-0.498,"gamma":0.002,"optionHigh":100.7,"optionLow":99.8,"bid":99.2,"ask":100.1,"last":100.7,"theta":-1.519,"vega":8.944,"contractSymbol":"SPXW 260811P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":10.823,"delta":-0.515,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.1,"ask":104,"last":0,"theta":-1.495,"vega":8.938,"contractSymbol":"SPXW 260811P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"put","volume":4,"oi":0,"ivRaw":10.682,"delta":-0.532,"gamma":0.002,"optionHigh":110.6,"optionLow":110.4,"bid":107.1,"ask":108,"last":110.5,"theta":-1.471,"vega":8.916,"contractSymbol":"SPXW 260811P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.269,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.3,"ask":112.2,"last":0,"theta":-1.832,"vega":8.908,"contractSymbol":"SPXW 260811P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":13.075,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.9,"last":143.47,"theta":-1.792,"vega":8.853,"contractSymbol":"SPXW 260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":2,"ivRaw":12.763,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.9,"ask":130.8,"last":178,"theta":-1.716,"vega":8.702,"contractSymbol":"SPXW 260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":19,"ivRaw":12.476,"delta":-0.629,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.9,"ask":143.8,"last":193.2,"theta":-1.629,"vega":8.473,"contractSymbol":"SPXW 260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":12.204,"delta":-0.666,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.1,"ask":158,"last":185.34,"theta":-1.53,"vega":8.164,"contractSymbol":"SPXW 260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.952,"delta":-0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.5,"ask":173.3,"last":0,"theta":-1.422,"vega":7.778,"contractSymbol":"SPXW 260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.724,"delta":-0.737,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186,"ask":192.3,"last":0,"theta":-1.307,"vega":7.321,"contractSymbol":"SPXW 260811P07750000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"put","volume":6,"oi":120,"ivRaw":12.287,"delta":-0.384,"gamma":0.001,"optionHigh":80.1,"optionLow":79.3,"bid":76.4,"ask":77.2,"last":79.4,"theta":-1.611,"vega":8.695,"contractSymbol":"SPXW 260812P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.146,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.2,"ask":79.9,"last":0,"theta":-1.607,"vega":8.777,"contractSymbol":"SPXW 260812P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.008,"delta":-0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.1,"ask":83,"last":0,"theta":-1.601,"vega":8.851,"contractSymbol":"SPXW 260812P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":8,"ivRaw":11.937,"delta":-0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.6,"ask":84.5,"last":114.5,"theta":-1.598,"vega":8.884,"contractSymbol":"SPXW 260812P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"put","volume":10,"oi":0,"ivRaw":11.867,"delta":-0.424,"gamma":0.001,"optionHigh":94.07,"optionLow":92.67,"bid":85.2,"ask":86,"last":92.67,"theta":-1.594,"vega":8.916,"contractSymbol":"SPXW 260812P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"put","volume":1,"oi":0,"ivRaw":11.728,"delta":-0.438,"gamma":0.001,"optionHigh":109.99,"optionLow":109.99,"bid":88.3,"ask":89.2,"last":109.99,"theta":-1.584,"vega":8.972,"contractSymbol":"SPXW 260812P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"put","volume":21,"oi":0,"ivRaw":11.585,"delta":-0.452,"gamma":0.002,"optionHigh":113.89,"optionLow":98.03,"bid":91.6,"ask":92.5,"last":98.03,"theta":-1.572,"vega":9.018,"contractSymbol":"SPXW 260812P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"put","volume":9,"oi":0,"ivRaw":11.437,"delta":-0.467,"gamma":0.002,"optionHigh":101.7,"optionLow":101.02,"bid":95.1,"ask":96,"last":101.7,"theta":-1.557,"vega":9.052,"contractSymbol":"SPXW 260812P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.295,"delta":-0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.7,"ask":99.6,"last":0,"theta":-1.54,"vega":9.074,"contractSymbol":"SPXW 260812P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"put","volume":20,"oi":0,"ivRaw":11.232,"delta":-0.49,"gamma":0.002,"optionHigh":107.43,"optionLow":103.16,"bid":100.5,"ask":101.4,"last":103.9,"theta":-1.533,"vega":9.08,"contractSymbol":"SPXW 260812P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"put","volume":7,"oi":0,"ivRaw":11.151,"delta":-0.498,"gamma":0.002,"optionHigh":103.9,"optionLow":103.9,"bid":102.4,"ask":103.3,"last":103.9,"theta":-1.522,"vega":9.083,"contractSymbol":"SPXW 260812P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.006,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":107.2,"last":0,"theta":-1.499,"vega":9.078,"contractSymbol":"SPXW 260812P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"put","volume":6,"oi":0,"ivRaw":10.863,"delta":-0.53,"gamma":0.002,"optionHigh":125.43,"optionLow":124.37,"bid":110.3,"ask":111.2,"last":125.43,"theta":-1.475,"vega":9.057,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.506,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.5,"ask":115.4,"last":0,"theta":-1.839,"vega":9.049,"contractSymbol":"SPXW 260812P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.311,"delta":-0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.1,"ask":122,"last":0,"theta":-1.8,"vega":8.998,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":26,"ivRaw":12.999,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.9,"ask":133.8,"last":203.2,"theta":-1.726,"vega":8.855,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":55,"ivRaw":12.711,"delta":-0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.9,"ask":146.8,"last":192.6,"theta":-1.643,"vega":8.638,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":19,"ivRaw":12.446,"delta":-0.66,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.9,"ask":160.8,"last":189,"theta":-1.55,"vega":8.346,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":9,"ivRaw":12.194,"delta":-0.695,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175,"ask":175.9,"last":202.6,"theta":-1.446,"vega":7.978,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.961,"delta":-0.729,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.2,"ask":194.4,"last":0,"theta":-1.336,"vega":7.542,"contractSymbol":"SPXW 260812P07750000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":18,"ivRaw":12.384,"delta":-0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.8,"ask":79.7,"last":95.65,"theta":-1.603,"vega":8.842,"contractSymbol":"SPXW 260813P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.242,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.5,"last":0,"theta":-1.599,"vega":8.921,"contractSymbol":"SPXW 260813P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.103,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.5,"last":0,"theta":-1.593,"vega":8.993,"contractSymbol":"SPXW 260813P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.037,"delta":-0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.1,"ask":87,"last":0,"theta":-1.59,"vega":9.026,"contractSymbol":"SPXW 260813P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":11.962,"delta":-0.425,"gamma":0.001,"optionHigh":94.27,"optionLow":94.27,"bid":87.7,"ask":88.5,"last":94.27,"theta":-1.585,"vega":9.057,"contractSymbol":"SPXW 260813P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":11.823,"delta":-0.439,"gamma":0.001,"optionHigh":93.04,"optionLow":93.04,"bid":90.8,"ask":91.7,"last":93.04,"theta":-1.575,"vega":9.111,"contractSymbol":"SPXW 260813P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"put","volume":12,"oi":454,"ivRaw":11.681,"delta":-0.453,"gamma":0.001,"optionHigh":110.16,"optionLow":100.6,"bid":94.1,"ask":95,"last":100.6,"theta":-1.563,"vega":9.156,"contractSymbol":"SPXW 260813P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.534,"delta":-0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.6,"ask":98.5,"last":0,"theta":-1.549,"vega":9.189,"contractSymbol":"SPXW 260813P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"put","volume":5,"oi":0,"ivRaw":11.396,"delta":-0.483,"gamma":0.002,"optionHigh":117.98,"optionLow":109.8,"bid":101.1,"ask":102.1,"last":110.5,"theta":-1.533,"vega":9.211,"contractSymbol":"SPXW 260813P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"put","volume":50,"oi":0,"ivRaw":11.326,"delta":-0.49,"gamma":0.002,"optionHigh":106,"optionLow":105.4,"bid":103,"ask":103.9,"last":106,"theta":-1.524,"vega":9.217,"contractSymbol":"SPXW 260813P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"put","volume":2,"oi":0,"ivRaw":11.251,"delta":-0.498,"gamma":0.002,"optionHigh":108,"optionLow":107.8,"bid":104.9,"ask":105.8,"last":108,"theta":-1.514,"vega":9.219,"contractSymbol":"SPXW 260813P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.109,"delta":-0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.7,"ask":109.6,"last":0,"theta":-1.493,"vega":9.214,"contractSymbol":"SPXW 260813P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"put","volume":7,"oi":0,"ivRaw":10.963,"delta":-0.53,"gamma":0.002,"optionHigh":127.78,"optionLow":116,"bid":112.7,"ask":113.7,"last":116,"theta":-1.469,"vega":9.194,"contractSymbol":"SPXW 260813P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.643,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":117.8,"last":0,"theta":-1.832,"vega":9.187,"contractSymbol":"SPXW 260813P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":1,"ivRaw":13.448,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.5,"ask":124.4,"last":175.9,"theta":-1.794,"vega":9.138,"contractSymbol":"SPXW 260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.133,"delta":-0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.2,"ask":136.2,"last":0,"theta":-1.723,"vega":9,"contractSymbol":"SPXW 260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.846,"delta":-0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148,"ask":149,"last":0,"theta":-1.643,"vega":8.791,"contractSymbol":"SPXW 260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":15,"ivRaw":12.578,"delta":-0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.9,"ask":162.8,"last":0,"theta":-1.553,"vega":8.509,"contractSymbol":"SPXW 260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.325,"delta":-0.69,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.9,"ask":177.8,"last":0,"theta":-1.454,"vega":8.153,"contractSymbol":"SPXW 260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.087,"delta":-0.724,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.6,"ask":196.1,"last":0,"theta":-1.346,"vega":7.728,"contractSymbol":"SPXW 260813P07750000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"put","volume":160,"oi":445,"ivRaw":12.456,"delta":-0.388,"gamma":0.001,"optionHigh":105.9,"optionLow":83.3,"bid":81,"ask":81.6,"last":83.93,"theta":-1.586,"vega":8.98,"contractSymbol":"SPXW 260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"put","volume":140,"oi":158,"ivRaw":12.313,"delta":-0.4,"gamma":0.001,"optionHigh":89.92,"optionLow":87.85,"bid":83.7,"ask":84.6,"last":87.85,"theta":-1.581,"vega":9.058,"contractSymbol":"SPXW 260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"put","volume":16,"oi":37,"ivRaw":12.176,"delta":-0.413,"gamma":0.001,"optionHigh":106.63,"optionLow":90.85,"bid":86.7,"ask":87.5,"last":90.85,"theta":-1.575,"vega":9.129,"contractSymbol":"SPXW 260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"put","volume":95,"oi":98,"ivRaw":12.11,"delta":-0.419,"gamma":0.001,"optionHigh":112.65,"optionLow":90.93,"bid":88.3,"ask":88.9,"last":90.93,"theta":-1.571,"vega":9.162,"contractSymbol":"SPXW 260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"put","volume":113,"oi":40,"ivRaw":12.036,"delta":-0.426,"gamma":0.001,"optionHigh":107.03,"optionLow":91,"bid":89.7,"ask":90.6,"last":91,"theta":-1.566,"vega":9.192,"contractSymbol":"SPXW 260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"put","volume":8,"oi":64,"ivRaw":11.893,"delta":-0.439,"gamma":0.001,"optionHigh":108.08,"optionLow":103.4,"bid":92.9,"ask":93.7,"last":103.4,"theta":-1.556,"vega":9.246,"contractSymbol":"SPXW 260814P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"put","volume":252,"oi":555,"ivRaw":11.757,"delta":-0.453,"gamma":0.001,"optionHigh":128.01,"optionLow":97,"bid":96.3,"ask":97,"last":97.59,"theta":-1.545,"vega":9.29,"contractSymbol":"SPXW 260814P07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"put","volume":6,"oi":86,"ivRaw":11.613,"delta":-0.467,"gamma":0.001,"optionHigh":105.4,"optionLow":102.65,"bid":99.6,"ask":100.5,"last":102.65,"theta":-1.53,"vega":9.323,"contractSymbol":"SPXW 260814P07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"put","volume":4,"oi":16,"ivRaw":11.469,"delta":-0.482,"gamma":0.001,"optionHigh":107.72,"optionLow":107.58,"bid":103.2,"ask":104,"last":107.72,"theta":-1.514,"vega":9.345,"contractSymbol":"SPXW 260814P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"put","volume":36,"oi":37,"ivRaw":11.408,"delta":-0.489,"gamma":0.001,"optionHigh":119.27,"optionLow":107.21,"bid":105.1,"ask":105.8,"last":107.21,"theta":-1.507,"vega":9.351,"contractSymbol":"SPXW 260814P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"put","volume":3,"oi":7,"ivRaw":11.335,"delta":-0.497,"gamma":0.002,"optionHigh":120.87,"optionLow":113,"bid":106.9,"ask":107.7,"last":113,"theta":-1.497,"vega":9.355,"contractSymbol":"SPXW 260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"put","volume":4,"oi":7,"ivRaw":11.184,"delta":-0.512,"gamma":0.002,"optionHigh":115.58,"optionLow":115.42,"bid":110.7,"ask":111.6,"last":115.42,"theta":-1.474,"vega":9.351,"contractSymbol":"SPXW 260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"put","volume":19,"oi":586,"ivRaw":11.047,"delta":-0.528,"gamma":0.002,"optionHigh":149.58,"optionLow":115,"bid":114.8,"ask":115.5,"last":116.82,"theta":-1.452,"vega":9.332,"contractSymbol":"SPXW 260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.76,"delta":-0.532,"gamma":0.001,"optionHigh":120.4,"optionLow":120.4,"bid":118.9,"ask":119.7,"last":120.4,"theta":-1.815,"vega":9.326,"contractSymbol":"SPXW 260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.631,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.2,"ask":124,"last":180.8,"theta":-1.791,"vega":9.297,"contractSymbol":"SPXW 260814P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":21,"ivRaw":13.57,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.5,"ask":126.2,"last":183.6,"theta":-1.779,"vega":9.279,"contractSymbol":"SPXW 260814P07625000","inTheMoney":true},{"strike":7630,"expiry":"2026-08-14","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":13.504,"delta":-0.558,"gamma":0.001,"optionHigh":129.54,"optionLow":129.2,"bid":127.6,"ask":128.5,"last":129.2,"theta":-1.765,"vega":9.258,"contractSymbol":"SPXW 260814P07630000","inTheMoney":true},{"strike":7640,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.385,"delta":-0.571,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":133.1,"last":0,"theta":-1.739,"vega":9.208,"contractSymbol":"SPXW 260814P07640000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-14","dte":35,"type":"put","volume":3,"oi":24,"ivRaw":13.266,"delta":-0.584,"gamma":0.001,"optionHigh":180,"optionLow":152.46,"bid":137.1,"ask":137.9,"last":180,"theta":-1.711,"vega":9.148,"contractSymbol":"SPXW 260814P07650000","inTheMoney":true},{"strike":7660,"expiry":"2026-08-14","dte":35,"type":"put","volume":1,"oi":1,"ivRaw":13.144,"delta":-0.597,"gamma":0.001,"optionHigh":158.74,"optionLow":158.74,"bid":142,"ask":142.9,"last":158.74,"theta":-1.68,"vega":9.076,"contractSymbol":"SPXW 260814P07660000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"put","volume":14,"oi":2,"ivRaw":14.189,"delta":-0.247,"gamma":0.001,"optionHigh":65.6,"optionLow":55.4,"bid":51.7,"ask":52.5,"last":55.4,"theta":-1.445,"vega":7.714,"contractSymbol":"SPXW 260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.873,"delta":-0.267,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":56,"ask":56.8,"last":0,"theta":-1.471,"vega":8.029,"contractSymbol":"SPXW 260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"put","volume":5,"oi":2,"ivRaw":13.542,"delta":-0.288,"gamma":0.001,"optionHigh":69.53,"optionLow":62.98,"bid":60.6,"ask":61.4,"last":62.98,"theta":-1.491,"vega":8.336,"contractSymbol":"SPXW 260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":12,"ivRaw":13.217,"delta":-0.311,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":65.7,"ask":66.5,"last":80.68,"theta":-1.508,"vega":8.632,"contractSymbol":"SPXW 260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"put","volume":8,"oi":5,"ivRaw":12.884,"delta":-0.336,"gamma":0.001,"optionHigh":82.06,"optionLow":73.6,"bid":71.2,"ask":72.1,"last":73.6,"theta":-1.518,"vega":8.91,"contractSymbol":"SPXW 260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"put","volume":64,"oi":64,"ivRaw":12.55,"delta":-0.363,"gamma":0.001,"optionHigh":104.36,"optionLow":79.74,"bid":77.3,"ask":78.2,"last":79.74,"theta":-1.521,"vega":9.164,"contractSymbol":"SPXW 260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"put","volume":18,"oi":221,"ivRaw":12.203,"delta":-0.392,"gamma":0.001,"optionHigh":100.45,"optionLow":84.5,"bid":84,"ask":84.9,"last":85.54,"theta":-1.514,"vega":9.385,"contractSymbol":"SPXW 260817P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"put","volume":11,"oi":60,"ivRaw":11.87,"delta":-0.423,"gamma":0.001,"optionHigh":101.4,"optionLow":94.29,"bid":91.3,"ask":92.2,"last":94.29,"theta":-1.501,"vega":9.563,"contractSymbol":"SPXW 260817P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"put","volume":36,"oi":404,"ivRaw":11.521,"delta":-0.456,"gamma":0.001,"optionHigh":131.21,"optionLow":101.1,"bid":99.3,"ask":100.3,"last":101.1,"theta":-1.476,"vega":9.687,"contractSymbol":"SPXW 260817P07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"put","volume":11,"oi":3,"ivRaw":11.178,"delta":-0.492,"gamma":0.001,"optionHigh":115.74,"optionLow":109.1,"bid":108.2,"ask":109.1,"last":109.28,"theta":-1.44,"vega":9.743,"contractSymbol":"SPXW 260817P07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"put","volume":11,"oi":0,"ivRaw":10.829,"delta":-0.53,"gamma":0.002,"optionHigh":152.53,"optionLow":118.8,"bid":117.9,"ask":118.9,"last":118.8,"theta":-1.391,"vega":9.718,"contractSymbol":"SPXW 260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.482,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.5,"ask":129.5,"last":0,"theta":-1.723,"vega":9.666,"contractSymbol":"SPXW 260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":13.18,"delta":-0.583,"gamma":0.001,"optionHigh":159.96,"optionLow":155.51,"bid":140.2,"ask":141.1,"last":159.96,"theta":-1.661,"vega":9.535,"contractSymbol":"SPXW 260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.905,"delta":-0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":153.7,"last":0,"theta":-1.592,"vega":9.338,"contractSymbol":"SPXW 260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":12.637,"delta":-0.648,"gamma":0.001,"optionHigh":193.61,"optionLow":190.55,"bid":166.4,"ask":167.4,"last":193.61,"theta":-1.513,"vega":9.069,"contractSymbol":"SPXW 260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.394,"delta":-0.68,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.1,"ask":182.1,"last":0,"theta":-1.428,"vega":8.732,"contractSymbol":"SPXW 260817P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.164,"delta":-0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.5,"ask":200,"last":0,"theta":-1.335,"vega":8.328,"contractSymbol":"SPXW 260817P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":11.951,"delta":-0.744,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.4,"ask":216.8,"last":0,"theta":-1.237,"vega":7.865,"contractSymbol":"SPXW 260817P07775000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-17","dte":38,"type":"put","volume":1,"oi":0,"ivRaw":11.752,"delta":-0.774,"gamma":0.001,"optionHigh":233.56,"optionLow":233.56,"bid":228,"ask":234.6,"last":233.56,"theta":-1.135,"vega":7.349,"contractSymbol":"SPXW 260817P07800000","inTheMoney":true},{"strike":7900,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":11.126,"delta":-0.875,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":307,"ask":314.2,"last":0,"theta":-0.729,"vega":5.027,"contractSymbol":"SPXW 260817P07900000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.257,"delta":-0.251,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.7,"ask":54.5,"last":0,"theta":-1.445,"vega":7.876,"contractSymbol":"SPXW 260818P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.935,"delta":-0.27,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":58,"ask":58.8,"last":0,"theta":-1.468,"vega":8.186,"contractSymbol":"SPXW 260818P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"put","volume":1,"oi":0,"ivRaw":13.611,"delta":-0.291,"gamma":0.001,"optionHigh":69.18,"optionLow":69.18,"bid":62.7,"ask":63.5,"last":69.18,"theta":-1.488,"vega":8.489,"contractSymbol":"SPXW 260818P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.282,"delta":-0.314,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.9,"ask":68.7,"last":0,"theta":-1.502,"vega":8.781,"contractSymbol":"SPXW 260818P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.951,"delta":-0.339,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.4,"ask":74.3,"last":0,"theta":-1.511,"vega":9.054,"contractSymbol":"SPXW 260818P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"put","volume":8,"oi":0,"ivRaw":12.621,"delta":-0.365,"gamma":0.001,"optionHigh":96.65,"optionLow":87.48,"bid":79.6,"ask":80.4,"last":87.48,"theta":-1.514,"vega":9.304,"contractSymbol":"SPXW 260818P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"put","volume":9,"oi":0,"ivRaw":12.284,"delta":-0.394,"gamma":0.001,"optionHigh":104.45,"optionLow":87.8,"bid":86.2,"ask":87.1,"last":87.8,"theta":-1.508,"vega":9.52,"contractSymbol":"SPXW 260818P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"put","volume":9,"oi":0,"ivRaw":11.939,"delta":-0.424,"gamma":0.001,"optionHigh":107.36,"optionLow":103.75,"bid":93.6,"ask":94.5,"last":107.36,"theta":-1.492,"vega":9.694,"contractSymbol":"SPXW 260818P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"put","volume":6,"oi":0,"ivRaw":11.602,"delta":-0.457,"gamma":0.001,"optionHigh":116.36,"optionLow":109.12,"bid":101.6,"ask":102.5,"last":109.12,"theta":-1.468,"vega":9.815,"contractSymbol":"SPXW 260818P07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.256,"delta":-0.492,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.5,"ask":111.4,"last":0,"theta":-1.433,"vega":9.871,"contractSymbol":"SPXW 260818P07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":10.907,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.2,"ask":121.1,"last":0,"theta":-1.384,"vega":9.847,"contractSymbol":"SPXW 260818P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":13.593,"delta":-0.55,"gamma":0.001,"optionHigh":139.68,"optionLow":139.68,"bid":130.8,"ask":131.7,"last":139.68,"theta":-1.717,"vega":9.797,"contractSymbol":"SPXW 260818P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.299,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.3,"ask":143.2,"last":0,"theta":-1.657,"vega":9.67,"contractSymbol":"SPXW 260818P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.017,"delta":-0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.8,"ask":155.8,"last":0,"theta":-1.59,"vega":9.478,"contractSymbol":"SPXW 260818P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.76,"delta":-0.644,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.4,"ask":169.3,"last":0,"theta":-1.515,"vega":9.219,"contractSymbol":"SPXW 260818P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.508,"delta":-0.676,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183,"ask":183.9,"last":0,"theta":-1.431,"vega":8.891,"contractSymbol":"SPXW 260818P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.282,"delta":-0.708,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":198.5,"ask":199.4,"last":0,"theta":-1.342,"vega":8.499,"contractSymbol":"SPXW 260818P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.069,"delta":-0.739,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":212,"ask":218.5,"last":0,"theta":-1.247,"vega":8.046,"contractSymbol":"SPXW 260818P07775000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.871,"delta":-0.768,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":229.4,"ask":236.1,"last":0,"theta":-1.149,"vega":7.543,"contractSymbol":"SPXW 260818P07800000","inTheMoney":true},{"strike":7825,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":11.693,"delta":-0.797,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":247.7,"ask":254.6,"last":0,"theta":-1.049,"vega":7,"contractSymbol":"SPXW 260818P07825000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"put","volume":6,"oi":277,"ivRaw":12.035,"delta":-0.432,"gamma":0.001,"optionHigh":117.92,"optionLow":110.08,"bid":100.1,"ask":101.7,"last":110.08,"theta":-1.454,"vega":10.065,"contractSymbol":"SPX 260821P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"put","volume":5,"oi":234,"ivRaw":11.97,"delta":-0.439,"gamma":0.001,"optionHigh":115.13,"optionLow":115.13,"bid":101.7,"ask":103.3,"last":115.13,"theta":-1.45,"vega":10.091,"contractSymbol":"SPX 260821P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"put","volume":12,"oi":247,"ivRaw":11.907,"delta":-0.445,"gamma":0.001,"optionHigh":120.05,"optionLow":105.69,"bid":103.4,"ask":104.9,"last":105.69,"theta":-1.446,"vega":10.114,"contractSymbol":"SPX 260821P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"put","volume":75,"oi":477,"ivRaw":11.831,"delta":-0.451,"gamma":0.001,"optionHigh":124.08,"optionLow":106.58,"bid":104.9,"ask":106.5,"last":107.12,"theta":-1.439,"vega":10.135,"contractSymbol":"SPX 260821P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"put","volume":194,"oi":13198,"ivRaw":11.771,"delta":-0.458,"gamma":0.001,"optionHigh":124.05,"optionLow":108.2,"bid":106.7,"ask":108.2,"last":110,"theta":-1.435,"vega":10.154,"contractSymbol":"SPX 260821P07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"put","volume":41,"oi":182,"ivRaw":11.699,"delta":-0.464,"gamma":0.001,"optionHigh":132.8,"optionLow":113.4,"bid":108.3,"ask":109.9,"last":113.4,"theta":-1.428,"vega":10.171,"contractSymbol":"SPX 260821P07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"put","volume":101,"oi":394,"ivRaw":11.628,"delta":-0.471,"gamma":0.001,"optionHigh":125.85,"optionLow":110.93,"bid":110,"ask":111.6,"last":110.93,"theta":-1.421,"vega":10.184,"contractSymbol":"SPX 260821P07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"put","volume":24,"oi":181,"ivRaw":11.569,"delta":-0.477,"gamma":0.001,"optionHigh":129.7,"optionLow":116.6,"bid":111.9,"ask":113.4,"last":116.6,"theta":-1.415,"vega":10.195,"contractSymbol":"SPX 260821P07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"put","volume":59,"oi":213,"ivRaw":11.506,"delta":-0.484,"gamma":0.001,"optionHigh":129.8,"optionLow":117.95,"bid":113.7,"ask":115.2,"last":117.95,"theta":-1.409,"vega":10.204,"contractSymbol":"SPX 260821P07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"put","volume":759,"oi":1533,"ivRaw":11.426,"delta":-0.491,"gamma":0.001,"optionHigh":140,"optionLow":117.23,"bid":115.3,"ask":117,"last":118.33,"theta":-1.4,"vega":10.209,"contractSymbol":"SPX 260821P07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"put","volume":15,"oi":221,"ivRaw":11.362,"delta":-0.498,"gamma":0.001,"optionHigh":129.8,"optionLow":129,"bid":117.3,"ask":118.8,"last":129.6,"theta":-1.392,"vega":10.212,"contractSymbol":"SPX 260821P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"put","volume":57,"oi":282,"ivRaw":11.292,"delta":-0.505,"gamma":0.001,"optionHigh":121,"optionLow":119.97,"bid":119.2,"ask":120.7,"last":121,"theta":-1.383,"vega":10.211,"contractSymbol":"SPX 260821P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"put","volume":17,"oi":188,"ivRaw":11.222,"delta":-0.512,"gamma":0.001,"optionHigh":133.9,"optionLow":126.2,"bid":121.1,"ask":122.6,"last":126.2,"theta":-1.374,"vega":10.207,"contractSymbol":"SPX 260821P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"put","volume":350,"oi":131,"ivRaw":11.149,"delta":-0.519,"gamma":0.001,"optionHigh":131,"optionLow":129.33,"bid":122.9,"ask":124.6,"last":129.33,"theta":-1.364,"vega":10.2,"contractSymbol":"SPX 260821P07595000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-21","dte":42,"type":"put","volume":1057,"oi":8784,"ivRaw":11.082,"delta":-0.526,"gamma":0.001,"optionHigh":148.09,"optionLow":127,"bid":124.9,"ask":126.6,"last":127,"theta":-1.354,"vega":10.19,"contractSymbol":"SPX 260821P07600000","inTheMoney":true},{"strike":7605,"expiry":"2026-08-21","dte":42,"type":"put","volume":2,"oi":135,"ivRaw":11.016,"delta":-0.534,"gamma":0.001,"optionHigh":141.3,"optionLow":141,"bid":127.1,"ask":128.6,"last":141,"theta":-1.344,"vega":10.176,"contractSymbol":"SPX 260821P07605000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-21","dte":42,"type":"put","volume":11,"oi":180,"ivRaw":14.06,"delta":-0.528,"gamma":0.001,"optionHigh":146.6,"optionLow":131.7,"bid":129.1,"ask":130.6,"last":131.7,"theta":-1.719,"vega":10.186,"contractSymbol":"SPX 260821P07610000","inTheMoney":true},{"strike":7615,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":186,"ivRaw":13.996,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.2,"ask":132.7,"last":173.8,"theta":-1.709,"vega":10.175,"contractSymbol":"SPX 260821P07615000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-21","dte":42,"type":"put","volume":214,"oi":277,"ivRaw":13.93,"delta":-0.54,"gamma":0.001,"optionHigh":157.46,"optionLow":134.17,"bid":133.4,"ask":134.9,"last":134.17,"theta":-1.699,"vega":10.161,"contractSymbol":"SPX 260821P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-21","dte":42,"type":"put","volume":1,"oi":1244,"ivRaw":13.875,"delta":-0.545,"gamma":0.001,"optionHigh":150.36,"optionLow":150.36,"bid":135.5,"ask":137,"last":150.36,"theta":-1.689,"vega":10.146,"contractSymbol":"SPX 260821P07625000","inTheMoney":true}],"fetchedAt":"2026-07-10T20:43:25.511Z","delayMinutes":0,"source":"schwab"}