{"ticker":"SPX","spot":7545.29,"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":7500,"expiry":"2026-07-10","dte":0,"type":"call","volume":1472,"oi":5119,"ivRaw":23.337,"delta":0.851,"gamma":0.005,"optionHigh":60.51,"optionLow":24.7,"bid":48.5,"ask":48.7,"last":49,"theta":-3.654,"vega":0.444,"contractSymbol":"SPXW  260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":0,"type":"call","volume":725,"oi":464,"ivRaw":22.884,"delta":0.827,"gamma":0.006,"optionHigh":55.78,"optionLow":19.9,"bid":44.1,"ask":44.3,"last":44.66,"theta":-4.254,"vega":0.487,"contractSymbol":"SPXW  260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":0,"type":"call","volume":1025,"oi":835,"ivRaw":22.328,"delta":0.802,"gamma":0.007,"optionHigh":50.9,"optionLow":17.16,"bid":39.9,"ask":40,"last":40,"theta":-4.901,"vega":0.53,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":0,"type":"call","volume":1084,"oi":1662,"ivRaw":21.84,"delta":0.773,"gamma":0.007,"optionHigh":46.36,"optionLow":13.6,"bid":35.7,"ask":35.9,"last":36,"theta":-5.701,"vega":0.575,"contractSymbol":"SPXW  260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":0,"type":"call","volume":2085,"oi":1304,"ivRaw":21.379,"delta":0.739,"gamma":0.008,"optionHigh":41.67,"optionLow":11.16,"bid":31.6,"ask":31.8,"last":31.56,"theta":-6.654,"vega":0.62,"contractSymbol":"SPXW  260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":0,"type":"call","volume":4533,"oi":2959,"ivRaw":20.827,"delta":0.702,"gamma":0.009,"optionHigh":37.08,"optionLow":8.5,"bid":27.7,"ask":27.9,"last":27.9,"theta":-7.704,"vega":0.661,"contractSymbol":"SPXW  260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"call","volume":4128,"oi":2767,"ivRaw":20.314,"delta":0.661,"gamma":0.009,"optionHigh":32.93,"optionLow":7.1,"bid":24,"ask":24.2,"last":24.14,"theta":-8.954,"vega":0.698,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"call","volume":3931,"oi":1069,"ivRaw":19.732,"delta":0.616,"gamma":0.01,"optionHigh":28.93,"optionLow":5.4,"bid":20.4,"ask":20.6,"last":20.4,"theta":-10.354,"vega":0.729,"contractSymbol":"SPXW  260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"call","volume":9459,"oi":2695,"ivRaw":19.119,"delta":0.566,"gamma":0.011,"optionHigh":24.7,"optionLow":4.1,"bid":17.1,"ask":17.3,"last":17.06,"theta":-11.954,"vega":0.75,"contractSymbol":"SPXW  260710C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"call","volume":11692,"oi":1748,"ivRaw":18.508,"delta":0.512,"gamma":0.011,"optionHigh":21.1,"optionLow":3.1,"bid":14,"ask":14.2,"last":13.9,"theta":-13.804,"vega":0.761,"contractSymbol":"SPXW  260710C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"call","volume":35344,"oi":7830,"ivRaw":18.158,"delta":0.455,"gamma":0.011,"optionHigh":17.6,"optionLow":2.3,"bid":11.2,"ask":11.4,"last":11.2,"theta":-11.9,"vega":0.756,"contractSymbol":"SPXW  260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"call","volume":30279,"oi":1960,"ivRaw":17.508,"delta":0.394,"gamma":0.012,"optionHigh":14.5,"optionLow":1.7,"bid":8.7,"ask":8.9,"last":8.7,"theta":-9.3,"vega":0.734,"contractSymbol":"SPXW  260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"call","volume":38648,"oi":2943,"ivRaw":16.892,"delta":0.333,"gamma":0.011,"optionHigh":11.75,"optionLow":1.28,"bid":6.5,"ask":6.7,"last":6.6,"theta":-7.05,"vega":0.693,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"call","volume":24679,"oi":1854,"ivRaw":16.45,"delta":0.273,"gamma":0.011,"optionHigh":9.25,"optionLow":0.85,"bid":4.8,"ask":4.9,"last":4.8,"theta":-5.25,"vega":0.634,"contractSymbol":"SPXW  260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"call","volume":34372,"oi":2115,"ivRaw":15.974,"delta":0.216,"gamma":0.01,"optionHigh":7,"optionLow":0.7,"bid":3.3,"ask":3.5,"last":3.4,"theta":-3.75,"vega":0.559,"contractSymbol":"SPXW  260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"call","volume":34136,"oi":4897,"ivRaw":15.525,"delta":0.164,"gamma":0.008,"optionHigh":5.3,"optionLow":0.4,"bid":2.3,"ask":2.35,"last":2.3,"theta":-2.573,"vega":0.472,"contractSymbol":"SPXW  260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"call","volume":27381,"oi":3174,"ivRaw":15.189,"delta":0.121,"gamma":0.007,"optionHigh":4,"optionLow":0.3,"bid":1.5,"ask":1.55,"last":1.51,"theta":-1.725,"vega":0.384,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"call","volume":18498,"oi":2526,"ivRaw":14.929,"delta":0.086,"gamma":0.006,"optionHigh":3,"optionLow":0.35,"bid":1,"ask":1.05,"last":0.95,"theta":-1.125,"vega":0.3,"contractSymbol":"SPXW  260710C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"call","volume":20352,"oi":5172,"ivRaw":14.775,"delta":0.06,"gamma":0.004,"optionHigh":2.2,"optionLow":0.3,"bid":0.6,"ask":0.7,"last":0.65,"theta":-0.725,"vega":0.227,"contractSymbol":"SPXW  260710C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"call","volume":12232,"oi":2209,"ivRaw":14.917,"delta":0.043,"gamma":0.003,"optionHigh":1.55,"optionLow":0.2,"bid":0.4,"ask":0.45,"last":0.5,"theta":-0.5,"vega":0.175,"contractSymbol":"SPXW  260710C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":3,"type":"call","volume":98,"oi":1072,"ivRaw":9.349,"delta":0.751,"gamma":0.005,"optionHigh":64.9,"optionLow":33.6,"bid":55.8,"ask":56.2,"last":54.2,"theta":-3.088,"vega":2.252,"contractSymbol":"SPXW  260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":3,"type":"call","volume":531,"oi":584,"ivRaw":9.192,"delta":0.729,"gamma":0.005,"optionHigh":59.33,"optionLow":32.94,"bid":51.7,"ask":52.2,"last":50.25,"theta":-3.215,"vega":2.349,"contractSymbol":"SPXW  260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":3,"type":"call","volume":62,"oi":741,"ivRaw":9.036,"delta":0.706,"gamma":0.005,"optionHigh":55.36,"optionLow":35.1,"bid":47.8,"ask":48.2,"last":47,"theta":-3.331,"vega":2.443,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":3,"type":"call","volume":218,"oi":1006,"ivRaw":8.879,"delta":0.682,"gamma":0.006,"optionHigh":50.79,"optionLow":24.7,"bid":43.9,"ask":44.4,"last":44.82,"theta":-3.435,"vega":2.532,"contractSymbol":"SPXW  260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":3,"type":"call","volume":58,"oi":353,"ivRaw":8.715,"delta":0.656,"gamma":0.006,"optionHigh":48,"optionLow":23,"bid":40.2,"ask":40.6,"last":41.5,"theta":-3.519,"vega":2.613,"contractSymbol":"SPXW  260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":3,"type":"call","volume":208,"oi":1034,"ivRaw":8.544,"delta":0.628,"gamma":0.006,"optionHigh":44.2,"optionLow":25,"bid":36.7,"ask":37,"last":37.8,"theta":-3.58,"vega":2.685,"contractSymbol":"SPXW  260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"call","volume":278,"oi":2322,"ivRaw":8.378,"delta":0.598,"gamma":0.007,"optionHigh":40.2,"optionLow":19.53,"bid":33.2,"ask":33.6,"last":34,"theta":-3.622,"vega":2.746,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"call","volume":201,"oi":796,"ivRaw":8.231,"delta":0.566,"gamma":0.007,"optionHigh":36.7,"optionLow":16.72,"bid":29.9,"ask":30.3,"last":30.8,"theta":-3.645,"vega":2.793,"contractSymbol":"SPXW  260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"call","volume":509,"oi":981,"ivRaw":8.1,"delta":0.533,"gamma":0.007,"optionHigh":33,"optionLow":12,"bid":26.9,"ask":27.1,"last":27.4,"theta":-3.648,"vega":2.822,"contractSymbol":"SPXW  260713C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"call","volume":536,"oi":2475,"ivRaw":7.947,"delta":0.498,"gamma":0.007,"optionHigh":30,"optionLow":12.6,"bid":23.9,"ask":24.2,"last":24.8,"theta":-3.607,"vega":2.832,"contractSymbol":"SPXW  260713C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"call","volume":1600,"oi":2303,"ivRaw":8.646,"delta":0.466,"gamma":0.006,"optionHigh":27.2,"optionLow":9.8,"bid":21.1,"ask":21.4,"last":22,"theta":-3.937,"vega":2.822,"contractSymbol":"SPXW  260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"call","volume":1389,"oi":395,"ivRaw":8.514,"delta":0.433,"gamma":0.007,"optionHigh":24.1,"optionLow":8.3,"bid":18.5,"ask":18.8,"last":18.8,"theta":-3.838,"vega":2.792,"contractSymbol":"SPXW  260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"call","volume":2049,"oi":435,"ivRaw":8.358,"delta":0.399,"gamma":0.007,"optionHigh":21.1,"optionLow":7,"bid":16.1,"ask":16.3,"last":16.3,"theta":-3.694,"vega":2.74,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"call","volume":621,"oi":311,"ivRaw":8.226,"delta":0.364,"gamma":0.006,"optionHigh":18,"optionLow":6.3,"bid":13.9,"ask":14.1,"last":14.3,"theta":-3.528,"vega":2.667,"contractSymbol":"SPXW  260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"call","volume":722,"oi":531,"ivRaw":8.082,"delta":0.33,"gamma":0.006,"optionHigh":15.8,"optionLow":5.2,"bid":11.9,"ask":12.1,"last":12,"theta":-3.324,"vega":2.571,"contractSymbol":"SPXW  260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"call","volume":1351,"oi":1437,"ivRaw":7.964,"delta":0.296,"gamma":0.006,"optionHigh":13.7,"optionLow":4.48,"bid":10,"ask":10.2,"last":10.1,"theta":-3.105,"vega":2.455,"contractSymbol":"SPXW  260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"call","volume":963,"oi":861,"ivRaw":7.811,"delta":0.263,"gamma":0.006,"optionHigh":11.7,"optionLow":3.34,"bid":8.4,"ask":8.6,"last":8.5,"theta":-2.844,"vega":2.315,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"call","volume":912,"oi":408,"ivRaw":7.686,"delta":0.231,"gamma":0.006,"optionHigh":10,"optionLow":2.1,"bid":6.9,"ask":7.1,"last":6.9,"theta":-2.579,"vega":2.159,"contractSymbol":"SPXW  260713C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"call","volume":740,"oi":822,"ivRaw":7.573,"delta":0.2,"gamma":0.005,"optionHigh":8.2,"optionLow":1.45,"bid":5.6,"ask":5.8,"last":6,"theta":-2.309,"vega":1.99,"contractSymbol":"SPXW  260713C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"call","volume":509,"oi":424,"ivRaw":7.481,"delta":0.172,"gamma":0.005,"optionHigh":6.7,"optionLow":2.03,"bid":4.5,"ask":4.7,"last":4.8,"theta":-2.044,"vega":1.813,"contractSymbol":"SPXW  260713C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":4,"type":"call","volume":31,"oi":1775,"ivRaw":10.513,"delta":0.701,"gamma":0.004,"optionHigh":70.3,"optionLow":46.56,"bid":62.9,"ask":63.3,"last":62.5,"theta":-3.445,"vega":2.818,"contractSymbol":"SPXW  260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":4,"type":"call","volume":0,"oi":115,"ivRaw":10.37,"delta":0.683,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":59.1,"ask":59.5,"last":58.3,"theta":-3.512,"vega":2.893,"contractSymbol":"SPXW  260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":4,"type":"call","volume":47,"oi":240,"ivRaw":10.232,"delta":0.663,"gamma":0.004,"optionHigh":62.7,"optionLow":47.6,"bid":55.3,"ask":55.8,"last":47.6,"theta":-3.572,"vega":2.965,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":4,"type":"call","volume":28,"oi":117,"ivRaw":10.081,"delta":0.643,"gamma":0.005,"optionHigh":58.85,"optionLow":46,"bid":51.7,"ask":52.1,"last":46,"theta":-3.617,"vega":3.03,"contractSymbol":"SPXW  260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":4,"type":"call","volume":42,"oi":713,"ivRaw":9.964,"delta":0.621,"gamma":0.005,"optionHigh":54.77,"optionLow":35.57,"bid":48.2,"ask":48.6,"last":43,"theta":-3.665,"vega":3.09,"contractSymbol":"SPXW  260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":4,"type":"call","volume":49,"oi":1701,"ivRaw":9.813,"delta":0.599,"gamma":0.005,"optionHigh":51.55,"optionLow":31.08,"bid":44.7,"ask":45.2,"last":43,"theta":-3.685,"vega":3.14,"contractSymbol":"SPXW  260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"call","volume":61,"oi":207,"ivRaw":9.69,"delta":0.575,"gamma":0.005,"optionHigh":48.62,"optionLow":29.77,"bid":41.4,"ask":41.8,"last":41.7,"theta":-3.702,"vega":3.182,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"call","volume":47,"oi":1032,"ivRaw":9.563,"delta":0.551,"gamma":0.005,"optionHigh":44,"optionLow":33,"bid":38.3,"ask":38.7,"last":38.59,"theta":-3.703,"vega":3.214,"contractSymbol":"SPXW  260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"call","volume":1640,"oi":396,"ivRaw":9.43,"delta":0.525,"gamma":0.005,"optionHigh":41.5,"optionLow":22.97,"bid":35.2,"ask":35.6,"last":35.24,"theta":-3.684,"vega":3.234,"contractSymbol":"SPXW  260714C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"call","volume":80,"oi":575,"ivRaw":9.306,"delta":0.499,"gamma":0.005,"optionHigh":38.1,"optionLow":27.4,"bid":32.3,"ask":32.7,"last":31.43,"theta":-3.652,"vega":3.24,"contractSymbol":"SPXW  260714C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"call","volume":290,"oi":4179,"ivRaw":10.171,"delta":0.476,"gamma":0.005,"optionHigh":35,"optionLow":18.89,"bid":29.5,"ask":29.9,"last":29.8,"theta":-4.003,"vega":3.234,"contractSymbol":"SPXW  260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"call","volume":204,"oi":107,"ivRaw":10.046,"delta":0.451,"gamma":0.005,"optionHigh":32.35,"optionLow":16.89,"bid":26.9,"ask":27.2,"last":25.8,"theta":-3.934,"vega":3.216,"contractSymbol":"SPXW  260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"call","volume":246,"oi":1642,"ivRaw":9.927,"delta":0.426,"gamma":0.005,"optionHigh":29.8,"optionLow":14.4,"bid":24.4,"ask":24.7,"last":25.2,"theta":-3.849,"vega":3.184,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"call","volume":1481,"oi":116,"ivRaw":9.817,"delta":0.401,"gamma":0.005,"optionHigh":27.06,"optionLow":14.93,"bid":22,"ask":22.3,"last":20.9,"theta":-3.751,"vega":3.14,"contractSymbol":"SPXW  260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"call","volume":84,"oi":217,"ivRaw":9.711,"delta":0.375,"gamma":0.005,"optionHigh":23.7,"optionLow":16.22,"bid":19.7,"ask":20.1,"last":20.4,"theta":-3.637,"vega":3.081,"contractSymbol":"SPXW  260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"call","volume":189,"oi":5280,"ivRaw":9.594,"delta":0.35,"gamma":0.005,"optionHigh":21.75,"optionLow":15.1,"bid":17.7,"ask":18,"last":17.7,"theta":-3.5,"vega":3.008,"contractSymbol":"SPXW  260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"call","volume":113,"oi":329,"ivRaw":9.482,"delta":0.325,"gamma":0.005,"optionHigh":19.49,"optionLow":7.5,"bid":15.7,"ask":16,"last":14.9,"theta":-3.35,"vega":2.922,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"call","volume":70,"oi":148,"ivRaw":9.393,"delta":0.3,"gamma":0.005,"optionHigh":17.39,"optionLow":8,"bid":13.9,"ask":14.2,"last":14.1,"theta":-3.196,"vega":2.824,"contractSymbol":"SPXW  260714C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"call","volume":99,"oi":364,"ivRaw":9.293,"delta":0.276,"gamma":0.004,"optionHigh":15.4,"optionLow":9.2,"bid":12.2,"ask":12.5,"last":11.76,"theta":-3.023,"vega":2.713,"contractSymbol":"SPXW  260714C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"call","volume":49,"oi":453,"ivRaw":9.179,"delta":0.251,"gamma":0.004,"optionHigh":13.4,"optionLow":8,"bid":10.6,"ask":10.9,"last":11.2,"theta":-2.833,"vega":2.589,"contractSymbol":"SPXW  260714C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":5,"type":"call","volume":29,"oi":450,"ivRaw":10.853,"delta":0.676,"gamma":0.004,"optionHigh":75,"optionLow":60.9,"bid":67.6,"ask":68.2,"last":68.9,"theta":-3.258,"vega":3.247,"contractSymbol":"SPXW  260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":5,"type":"call","volume":6,"oi":89,"ivRaw":10.704,"delta":0.659,"gamma":0.004,"optionHigh":69.26,"optionLow":64.99,"bid":63.9,"ask":64.4,"last":67.63,"theta":-3.294,"vega":3.312,"contractSymbol":"SPXW  260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":5,"type":"call","volume":11,"oi":840,"ivRaw":10.578,"delta":0.641,"gamma":0.004,"optionHigh":66.54,"optionLow":58.15,"bid":60.2,"ask":60.8,"last":58.15,"theta":-3.331,"vega":3.374,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":5,"type":"call","volume":11,"oi":130,"ivRaw":10.457,"delta":0.623,"gamma":0.004,"optionHigh":64.7,"optionLow":59.57,"bid":56.7,"ask":57.2,"last":59.9,"theta":-3.363,"vega":3.43,"contractSymbol":"SPXW  260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":5,"type":"call","volume":19,"oi":760,"ivRaw":10.324,"delta":0.604,"gamma":0.004,"optionHigh":61,"optionLow":37,"bid":53.2,"ask":53.7,"last":52.6,"theta":-3.381,"vega":3.48,"contractSymbol":"SPXW  260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":5,"type":"call","volume":130,"oi":205,"ivRaw":10.193,"delta":0.584,"gamma":0.004,"optionHigh":56,"optionLow":38.8,"bid":49.9,"ask":50.3,"last":44.1,"theta":-3.391,"vega":3.523,"contractSymbol":"SPXW  260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"call","volume":47,"oi":141,"ivRaw":10.065,"delta":0.563,"gamma":0.004,"optionHigh":52.19,"optionLow":46.4,"bid":46.6,"ask":47,"last":46.4,"theta":-3.393,"vega":3.557,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"call","volume":11,"oi":119,"ivRaw":9.936,"delta":0.542,"gamma":0.004,"optionHigh":48.81,"optionLow":43.77,"bid":43.6,"ask":43.9,"last":43.77,"theta":-3.383,"vega":3.583,"contractSymbol":"SPXW  260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"call","volume":47,"oi":485,"ivRaw":9.805,"delta":0.52,"gamma":0.004,"optionHigh":47.1,"optionLow":26.73,"bid":40.5,"ask":40.8,"last":38.6,"theta":-3.362,"vega":3.598,"contractSymbol":"SPXW  260715C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"call","volume":91,"oi":778,"ivRaw":9.673,"delta":0.497,"gamma":0.005,"optionHigh":43.15,"optionLow":29.3,"bid":37.5,"ask":37.8,"last":38.1,"theta":-3.328,"vega":3.602,"contractSymbol":"SPXW  260715C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"call","volume":766,"oi":1452,"ivRaw":10.673,"delta":0.477,"gamma":0.004,"optionHigh":40.2,"optionLow":22.13,"bid":34.7,"ask":35,"last":32,"theta":-3.691,"vega":3.597,"contractSymbol":"SPXW  260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"call","volume":110,"oi":270,"ivRaw":10.55,"delta":0.456,"gamma":0.004,"optionHigh":38,"optionLow":20.09,"bid":32,"ask":32.3,"last":29.5,"theta":-3.636,"vega":3.581,"contractSymbol":"SPXW  260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"call","volume":64,"oi":422,"ivRaw":10.425,"delta":0.435,"gamma":0.004,"optionHigh":34.4,"optionLow":30.17,"bid":29.4,"ask":29.7,"last":32.8,"theta":-3.568,"vega":3.554,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"call","volume":17,"oi":272,"ivRaw":10.31,"delta":0.413,"gamma":0.004,"optionHigh":31.45,"optionLow":26.4,"bid":26.9,"ask":27.2,"last":26.4,"theta":-3.492,"vega":3.516,"contractSymbol":"SPXW  260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"call","volume":129,"oi":397,"ivRaw":10.193,"delta":0.391,"gamma":0.004,"optionHigh":29.4,"optionLow":11.9,"bid":24.6,"ask":24.8,"last":22,"theta":-3.404,"vega":3.467,"contractSymbol":"SPXW  260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"call","volume":47,"oi":270,"ivRaw":10.084,"delta":0.369,"gamma":0.004,"optionHigh":26.57,"optionLow":16,"bid":22.3,"ask":22.6,"last":21.33,"theta":-3.307,"vega":3.406,"contractSymbol":"SPXW  260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"call","volume":20,"oi":474,"ivRaw":9.986,"delta":0.347,"gamma":0.004,"optionHigh":23.95,"optionLow":21.76,"bid":20.2,"ask":20.5,"last":23.95,"theta":-3.202,"vega":3.334,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"call","volume":78,"oi":262,"ivRaw":9.882,"delta":0.325,"gamma":0.004,"optionHigh":22.04,"optionLow":17.45,"bid":18.2,"ask":18.5,"last":17.45,"theta":-3.084,"vega":3.251,"contractSymbol":"SPXW  260715C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"call","volume":40,"oi":220,"ivRaw":9.773,"delta":0.303,"gamma":0.004,"optionHigh":20.08,"optionLow":16.38,"bid":16.4,"ask":16.7,"last":16.38,"theta":-2.955,"vega":3.155,"contractSymbol":"SPXW  260715C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"call","volume":44,"oi":290,"ivRaw":9.658,"delta":0.282,"gamma":0.004,"optionHigh":18.08,"optionLow":14.57,"bid":14.7,"ask":14.9,"last":14.57,"theta":-2.813,"vega":3.048,"contractSymbol":"SPXW  260715C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":6,"type":"call","volume":9,"oi":660,"ivRaw":11.033,"delta":0.66,"gamma":0.003,"optionHigh":80.22,"optionLow":63.67,"bid":72.4,"ask":72.9,"last":63.67,"theta":-3.109,"vega":3.612,"contractSymbol":"SPXW  260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":6,"type":"call","volume":1,"oi":62,"ivRaw":10.919,"delta":0.644,"gamma":0.003,"optionHigh":73.86,"optionLow":73.86,"bid":68.7,"ask":69.3,"last":73.86,"theta":-3.14,"vega":3.672,"contractSymbol":"SPXW  260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":6,"type":"call","volume":10,"oi":163,"ivRaw":10.785,"delta":0.628,"gamma":0.004,"optionHigh":69.42,"optionLow":69.42,"bid":65.1,"ask":65.7,"last":69.42,"theta":-3.158,"vega":3.727,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":6,"type":"call","volume":1,"oi":76,"ivRaw":10.671,"delta":0.611,"gamma":0.004,"optionHigh":65.8,"optionLow":65.8,"bid":61.6,"ask":62.1,"last":65.8,"theta":-3.177,"vega":3.778,"contractSymbol":"SPXW  260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":6,"type":"call","volume":4,"oi":231,"ivRaw":10.549,"delta":0.594,"gamma":0.004,"optionHigh":65.16,"optionLow":51.63,"bid":58.2,"ask":58.7,"last":51.63,"theta":-3.187,"vega":3.823,"contractSymbol":"SPXW  260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":6,"type":"call","volume":6,"oi":1072,"ivRaw":10.416,"delta":0.576,"gamma":0.004,"optionHigh":59.71,"optionLow":51.91,"bid":54.8,"ask":55.3,"last":51.91,"theta":-3.186,"vega":3.86,"contractSymbol":"SPXW  260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"call","volume":6,"oi":82,"ivRaw":10.289,"delta":0.557,"gamma":0.004,"optionHigh":57.28,"optionLow":48.5,"bid":51.5,"ask":52.1,"last":48.5,"theta":-3.179,"vega":3.891,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"call","volume":20,"oi":184,"ivRaw":10.164,"delta":0.538,"gamma":0.004,"optionHigh":54.65,"optionLow":43.8,"bid":48.5,"ask":48.9,"last":43.8,"theta":-3.166,"vega":3.914,"contractSymbol":"SPXW  260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"call","volume":26,"oi":312,"ivRaw":10.04,"delta":0.518,"gamma":0.004,"optionHigh":51.47,"optionLow":37,"bid":45.4,"ask":45.8,"last":42.5,"theta":-3.144,"vega":3.927,"contractSymbol":"SPXW  260716C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"call","volume":12,"oi":83,"ivRaw":9.919,"delta":0.498,"gamma":0.004,"optionHigh":48.19,"optionLow":38.2,"bid":42.4,"ask":42.8,"last":38.2,"theta":-3.115,"vega":3.932,"contractSymbol":"SPXW  260716C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"call","volume":99,"oi":948,"ivRaw":11.015,"delta":0.48,"gamma":0.004,"optionHigh":45.4,"optionLow":27,"bid":39.5,"ask":39.9,"last":40,"theta":-3.476,"vega":3.927,"contractSymbol":"SPXW  260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"call","volume":25,"oi":75,"ivRaw":10.895,"delta":0.462,"gamma":0.004,"optionHigh":42.7,"optionLow":30,"bid":36.7,"ask":37.1,"last":34.3,"theta":-3.429,"vega":3.913,"contractSymbol":"SPXW  260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"call","volume":42,"oi":312,"ivRaw":10.775,"delta":0.442,"gamma":0.004,"optionHigh":39.6,"optionLow":34.5,"bid":34.1,"ask":34.5,"last":36.7,"theta":-3.374,"vega":3.891,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"call","volume":35,"oi":92,"ivRaw":10.655,"delta":0.423,"gamma":0.004,"optionHigh":36.01,"optionLow":32.48,"bid":31.5,"ask":31.9,"last":35.6,"theta":-3.31,"vega":3.859,"contractSymbol":"SPXW  260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"call","volume":86,"oi":358,"ivRaw":10.537,"delta":0.404,"gamma":0.004,"optionHigh":33.26,"optionLow":18.6,"bid":29.1,"ask":29.5,"last":23.94,"theta":-3.239,"vega":3.816,"contractSymbol":"SPXW  260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"call","volume":14,"oi":152,"ivRaw":10.43,"delta":0.384,"gamma":0.004,"optionHigh":31.13,"optionLow":24.98,"bid":26.7,"ask":27.1,"last":24.98,"theta":-3.161,"vega":3.764,"contractSymbol":"SPXW  260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"call","volume":48,"oi":155,"ivRaw":10.335,"delta":0.364,"gamma":0.004,"optionHigh":29.02,"optionLow":25,"bid":24.5,"ask":24.9,"last":25.5,"theta":-3.079,"vega":3.702,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"call","volume":29,"oi":72,"ivRaw":10.225,"delta":0.344,"gamma":0.004,"optionHigh":26.34,"optionLow":20.02,"bid":22.4,"ask":22.8,"last":20.02,"theta":-2.984,"vega":3.629,"contractSymbol":"SPXW  260716C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"call","volume":37,"oi":308,"ivRaw":10.113,"delta":0.325,"gamma":0.004,"optionHigh":23.1,"optionLow":19.07,"bid":20.4,"ask":20.8,"last":19.07,"theta":-2.88,"vega":3.546,"contractSymbol":"SPXW  260716C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"call","volume":12,"oi":561,"ivRaw":10.014,"delta":0.305,"gamma":0.004,"optionHigh":22.05,"optionLow":11.11,"bid":18.6,"ask":18.9,"last":11.11,"theta":-2.773,"vega":3.453,"contractSymbol":"SPXW  260716C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":7,"type":"call","volume":61,"oi":38999,"ivRaw":11.076,"delta":0.658,"gamma":0.003,"optionHigh":85.1,"optionLow":62.03,"bid":75.7,"ask":78.7,"last":74.6,"theta":-3.148,"vega":3.824,"contractSymbol":"SPX   260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":7,"type":"call","volume":1,"oi":600,"ivRaw":10.952,"delta":0.643,"gamma":0.003,"optionHigh":75.7,"optionLow":75.7,"bid":72,"ask":75.2,"last":75.7,"theta":-3.165,"vega":3.883,"contractSymbol":"SPX   260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":7,"type":"call","volume":2,"oi":791,"ivRaw":10.824,"delta":0.628,"gamma":0.003,"optionHigh":73.93,"optionLow":73.93,"bid":68.8,"ask":70.4,"last":73.93,"theta":-3.175,"vega":3.938,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":7,"type":"call","volume":11,"oi":1436,"ivRaw":10.691,"delta":0.612,"gamma":0.003,"optionHigh":71.2,"optionLow":61.2,"bid":65.2,"ask":66.9,"last":61.2,"theta":-3.179,"vega":3.988,"contractSymbol":"SPX   260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":7,"type":"call","volume":19,"oi":1154,"ivRaw":10.574,"delta":0.596,"gamma":0.004,"optionHigh":68.5,"optionLow":66.61,"bid":61.8,"ask":63.5,"last":66.61,"theta":-3.182,"vega":4.033,"contractSymbol":"SPX   260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":7,"type":"call","volume":7,"oi":3247,"ivRaw":10.454,"delta":0.579,"gamma":0.004,"optionHigh":66.44,"optionLow":53.5,"bid":58.4,"ask":60.1,"last":56.6,"theta":-3.178,"vega":4.072,"contractSymbol":"SPX   260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"call","volume":26,"oi":1393,"ivRaw":10.349,"delta":0.561,"gamma":0.004,"optionHigh":62.4,"optionLow":43.38,"bid":55.1,"ask":56.8,"last":53.4,"theta":-3.173,"vega":4.104,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"call","volume":41,"oi":371,"ivRaw":10.236,"delta":0.543,"gamma":0.004,"optionHigh":55.95,"optionLow":48.4,"bid":51.9,"ask":53.5,"last":51.5,"theta":-3.158,"vega":4.129,"contractSymbol":"SPX   260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"call","volume":108,"oi":1126,"ivRaw":10.101,"delta":0.525,"gamma":0.004,"optionHigh":55.1,"optionLow":48.6,"bid":49.1,"ask":50,"last":50,"theta":-3.13,"vega":4.145,"contractSymbol":"SPX   260717C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"call","volume":72,"oi":395,"ivRaw":9.97,"delta":0.506,"gamma":0.004,"optionHigh":52.6,"optionLow":45.9,"bid":46.1,"ask":47,"last":46.7,"theta":-3.096,"vega":4.153,"contractSymbol":"SPX   260717C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"call","volume":2849,"oi":25188,"ivRaw":9.861,"delta":0.486,"gamma":0.004,"optionHigh":49.94,"optionLow":30.66,"bid":43.1,"ask":44,"last":38.98,"theta":-3.06,"vega":4.151,"contractSymbol":"SPX   260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"call","volume":407,"oi":633,"ivRaw":11.043,"delta":0.471,"gamma":0.003,"optionHigh":46.4,"optionLow":38.7,"bid":40.3,"ask":41.2,"last":39.9,"theta":-3.419,"vega":4.142,"contractSymbol":"SPX   260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"call","volume":55,"oi":377,"ivRaw":10.943,"delta":0.453,"gamma":0.003,"optionHigh":43.8,"optionLow":25.25,"bid":37.6,"ask":38.5,"last":35.5,"theta":-3.372,"vega":4.125,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"call","volume":37,"oi":579,"ivRaw":10.819,"delta":0.435,"gamma":0.003,"optionHigh":39.6,"optionLow":23.2,"bid":34.9,"ask":35.8,"last":23.2,"theta":-3.31,"vega":4.099,"contractSymbol":"SPX   260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"call","volume":6,"oi":967,"ivRaw":10.672,"delta":0.417,"gamma":0.004,"optionHigh":37.02,"optionLow":33.46,"bid":32.4,"ask":33.3,"last":34.34,"theta":-3.235,"vega":4.063,"contractSymbol":"SPX   260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"call","volume":645,"oi":7061,"ivRaw":10.575,"delta":0.398,"gamma":0.004,"optionHigh":34.6,"optionLow":19.1,"bid":30,"ask":30.8,"last":19.1,"theta":-3.167,"vega":4.018,"contractSymbol":"SPX   260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"call","volume":16,"oi":957,"ivRaw":10.469,"delta":0.38,"gamma":0.003,"optionHigh":30.7,"optionLow":28.72,"bid":27.7,"ask":28.5,"last":30.7,"theta":-3.09,"vega":3.963,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"call","volume":15,"oi":1292,"ivRaw":10.361,"delta":0.361,"gamma":0.003,"optionHigh":29.47,"optionLow":26.8,"bid":25.5,"ask":26.3,"last":26.8,"theta":-3.004,"vega":3.899,"contractSymbol":"SPX   260717C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"call","volume":17,"oi":2970,"ivRaw":10.266,"delta":0.343,"gamma":0.003,"optionHigh":27.22,"optionLow":15.66,"bid":23.4,"ask":24.2,"last":21.65,"theta":-2.916,"vega":3.826,"contractSymbol":"SPX   260717C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"call","volume":2,"oi":456,"ivRaw":10.158,"delta":0.324,"gamma":0.003,"optionHigh":24.26,"optionLow":24.25,"bid":21.4,"ask":22.2,"last":24.26,"theta":-2.817,"vega":3.742,"contractSymbol":"SPX   260717C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":10,"type":"call","volume":7,"oi":2119,"ivRaw":10.356,"delta":0.634,"gamma":0.003,"optionHigh":88.08,"optionLow":84.48,"bid":83.2,"ask":84,"last":88.08,"theta":-2.321,"vega":4.75,"contractSymbol":"SPXW  260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":10,"type":"call","volume":1,"oi":23,"ivRaw":10.252,"delta":0.621,"gamma":0.003,"optionHigh":81.7,"optionLow":81.7,"bid":79.6,"ask":80.4,"last":81.7,"theta":-2.329,"vega":4.805,"contractSymbol":"SPXW  260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":10,"type":"call","volume":72,"oi":216,"ivRaw":10.144,"delta":0.607,"gamma":0.003,"optionHigh":79,"optionLow":77.28,"bid":76,"ask":77,"last":77.28,"theta":-2.332,"vega":4.855,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":10,"type":"call","volume":0,"oi":50,"ivRaw":10.035,"delta":0.593,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73.4,"last":72.38,"theta":-2.333,"vega":4.901,"contractSymbol":"SPXW  260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":10,"type":"call","volume":3,"oi":226,"ivRaw":9.932,"delta":0.578,"gamma":0.003,"optionHigh":74.67,"optionLow":73.5,"bid":69.2,"ask":70,"last":73.5,"theta":-2.332,"vega":4.941,"contractSymbol":"SPXW  260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":10,"type":"call","volume":44,"oi":2332,"ivRaw":9.826,"delta":0.563,"gamma":0.003,"optionHigh":73,"optionLow":52.22,"bid":65.9,"ask":66.8,"last":62.95,"theta":-2.327,"vega":4.975,"contractSymbol":"SPXW  260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"call","volume":4,"oi":160,"ivRaw":9.714,"delta":0.547,"gamma":0.003,"optionHigh":64.08,"optionLow":61.1,"bid":62.6,"ask":63.4,"last":61.1,"theta":-2.316,"vega":5.002,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"call","volume":3,"oi":83,"ivRaw":9.607,"delta":0.531,"gamma":0.003,"optionHigh":64.37,"optionLow":55.38,"bid":59.5,"ask":60.2,"last":55.38,"theta":-2.303,"vega":5.022,"contractSymbol":"SPXW  260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"call","volume":23,"oi":349,"ivRaw":9.504,"delta":0.515,"gamma":0.003,"optionHigh":63.32,"optionLow":53.9,"bid":56.4,"ask":57.1,"last":54,"theta":-2.287,"vega":5.034,"contractSymbol":"SPXW  260720C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"call","volume":3,"oi":76,"ivRaw":9.387,"delta":0.498,"gamma":0.003,"optionHigh":57.5,"optionLow":54.6,"bid":53.3,"ask":54,"last":56.7,"theta":-2.264,"vega":5.037,"contractSymbol":"SPXW  260720C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"call","volume":66,"oi":611,"ivRaw":9.27,"delta":0.481,"gamma":0.003,"optionHigh":55.4,"optionLow":39.52,"bid":50.5,"ask":51.1,"last":46.71,"theta":-2.235,"vega":5.032,"contractSymbol":"SPXW  260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"call","volume":40,"oi":67,"ivRaw":10.713,"delta":0.47,"gamma":0.003,"optionHigh":52.9,"optionLow":49.91,"bid":47.5,"ask":48.2,"last":49.91,"theta":-2.596,"vega":5.023,"contractSymbol":"SPXW  260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"call","volume":84,"oi":467,"ivRaw":10.609,"delta":0.455,"gamma":0.003,"optionHigh":50.23,"optionLow":42.21,"bid":44.7,"ask":45.4,"last":42.21,"theta":-2.563,"vega":5.005,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"call","volume":9,"oi":123,"ivRaw":10.509,"delta":0.439,"gamma":0.003,"optionHigh":46.87,"optionLow":42.5,"bid":42,"ask":42.8,"last":45.86,"theta":-2.527,"vega":4.979,"contractSymbol":"SPXW  260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"call","volume":3,"oi":126,"ivRaw":10.413,"delta":0.424,"gamma":0.003,"optionHigh":43.28,"optionLow":30.09,"bid":39.4,"ask":40.2,"last":30.09,"theta":-2.488,"vega":4.945,"contractSymbol":"SPXW  260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"call","volume":69,"oi":260,"ivRaw":10.3,"delta":0.408,"gamma":0.003,"optionHigh":40.43,"optionLow":38.69,"bid":36.9,"ask":37.6,"last":40.43,"theta":-2.44,"vega":4.903,"contractSymbol":"SPXW  260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"call","volume":63,"oi":296,"ivRaw":10.203,"delta":0.392,"gamma":0.003,"optionHigh":39,"optionLow":32,"bid":34.5,"ask":35.2,"last":33.97,"theta":-2.394,"vega":4.853,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"call","volume":6,"oi":42,"ivRaw":10.108,"delta":0.376,"gamma":0.003,"optionHigh":36.31,"optionLow":35.62,"bid":32.2,"ask":32.8,"last":36.31,"theta":-2.343,"vega":4.793,"contractSymbol":"SPXW  260720C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"call","volume":9,"oi":213,"ivRaw":10.015,"delta":0.36,"gamma":0.003,"optionHigh":34.98,"optionLow":32.45,"bid":30,"ask":30.6,"last":32.45,"theta":-2.288,"vega":4.726,"contractSymbol":"SPXW  260720C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"call","volume":0,"oi":54,"ivRaw":9.915,"delta":0.344,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":27.8,"ask":28.4,"last":28.67,"theta":-2.228,"vega":4.648,"contractSymbol":"SPXW  260720C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":11,"type":"call","volume":0,"oi":433,"ivRaw":10.531,"delta":0.626,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":88.2,"last":86.8,"theta":-2.272,"vega":5.01,"contractSymbol":"SPXW  260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":11,"type":"call","volume":0,"oi":24,"ivRaw":10.42,"delta":0.614,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":83.6,"ask":84.6,"last":84.7,"theta":-2.273,"vega":5.061,"contractSymbol":"SPXW  260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":11,"type":"call","volume":1,"oi":57,"ivRaw":10.327,"delta":0.6,"gamma":0.003,"optionHigh":84.03,"optionLow":84.03,"bid":80.2,"ask":81,"last":84.03,"theta":-2.279,"vega":5.109,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":11,"type":"call","volume":6,"oi":42,"ivRaw":10.215,"delta":0.587,"gamma":0.003,"optionHigh":82.43,"optionLow":81.08,"bid":76.6,"ask":77.6,"last":81.08,"theta":-2.276,"vega":5.151,"contractSymbol":"SPXW  260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":11,"type":"call","volume":6,"oi":102,"ivRaw":10.112,"delta":0.573,"gamma":0.003,"optionHigh":80.8,"optionLow":80.3,"bid":73.4,"ask":74.2,"last":80.8,"theta":-2.272,"vega":5.188,"contractSymbol":"SPXW  260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":11,"type":"call","volume":0,"oi":231,"ivRaw":10.016,"delta":0.559,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70,"ask":70.8,"last":72.46,"theta":-2.267,"vega":5.22,"contractSymbol":"SPXW  260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"call","volume":3,"oi":130,"ivRaw":9.906,"delta":0.544,"gamma":0.003,"optionHigh":73.7,"optionLow":73.7,"bid":66.8,"ask":67.6,"last":73.7,"theta":-2.256,"vega":5.245,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"call","volume":0,"oi":26,"ivRaw":9.801,"delta":0.53,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":63.6,"ask":64.3,"last":63.8,"theta":-2.243,"vega":5.263,"contractSymbol":"SPXW  260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"call","volume":6,"oi":198,"ivRaw":9.692,"delta":0.514,"gamma":0.003,"optionHigh":60,"optionLow":57.7,"bid":60.4,"ask":61.2,"last":60,"theta":-2.225,"vega":5.274,"contractSymbol":"SPXW  260721C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"call","volume":16,"oi":196,"ivRaw":9.599,"delta":0.499,"gamma":0.003,"optionHigh":62.81,"optionLow":58.5,"bid":57.4,"ask":58.2,"last":58.5,"theta":-2.208,"vega":5.278,"contractSymbol":"SPXW  260721C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"call","volume":48,"oi":1693,"ivRaw":9.488,"delta":0.483,"gamma":0.003,"optionHigh":60.86,"optionLow":48.87,"bid":54.5,"ask":55.2,"last":48.87,"theta":-2.182,"vega":5.273,"contractSymbol":"SPXW  260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"call","volume":19,"oi":155,"ivRaw":10.999,"delta":0.472,"gamma":0.003,"optionHigh":57.3,"optionLow":54,"bid":51.6,"ask":52.3,"last":55.7,"theta":-2.543,"vega":5.265,"contractSymbol":"SPXW  260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"call","volume":30,"oi":114,"ivRaw":10.902,"delta":0.458,"gamma":0.003,"optionHigh":54.6,"optionLow":47.27,"bid":48.8,"ask":49.5,"last":47.27,"theta":-2.514,"vega":5.249,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"call","volume":1,"oi":17,"ivRaw":10.801,"delta":0.444,"gamma":0.003,"optionHigh":48.35,"optionLow":48.35,"bid":46,"ask":46.8,"last":48.35,"theta":-2.481,"vega":5.226,"contractSymbol":"SPXW  260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"call","volume":19,"oi":75,"ivRaw":10.714,"delta":0.43,"gamma":0.003,"optionHigh":49.09,"optionLow":48,"bid":43.4,"ask":44.1,"last":49.09,"theta":-2.448,"vega":5.196,"contractSymbol":"SPXW  260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"call","volume":33,"oi":499,"ivRaw":10.603,"delta":0.415,"gamma":0.003,"optionHigh":45.87,"optionLow":39.7,"bid":40.8,"ask":41.6,"last":39.7,"theta":-2.405,"vega":5.158,"contractSymbol":"SPXW  260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"call","volume":3,"oi":86,"ivRaw":10.506,"delta":0.4,"gamma":0.003,"optionHigh":41.75,"optionLow":39.87,"bid":38.4,"ask":39.1,"last":39.87,"theta":-2.363,"vega":5.112,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"call","volume":4,"oi":14,"ivRaw":10.415,"delta":0.385,"gamma":0.003,"optionHigh":39.46,"optionLow":36.88,"bid":36,"ask":36.7,"last":36.88,"theta":-2.319,"vega":5.059,"contractSymbol":"SPXW  260721C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"call","volume":13,"oi":65,"ivRaw":10.337,"delta":0.371,"gamma":0.003,"optionHigh":38.12,"optionLow":29.44,"bid":33.7,"ask":34.4,"last":29.44,"theta":-2.274,"vega":4.999,"contractSymbol":"SPXW  260721C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"call","volume":21,"oi":20,"ivRaw":10.233,"delta":0.356,"gamma":0.003,"optionHigh":32.93,"optionLow":27.92,"bid":31.5,"ask":32.2,"last":27.92,"theta":-2.22,"vega":4.929,"contractSymbol":"SPXW  260721C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":12,"type":"call","volume":0,"oi":1823,"ivRaw":10.73,"delta":0.619,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92.2,"last":92.7,"theta":-2.236,"vega":5.258,"contractSymbol":"SPXW  260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":12,"type":"call","volume":0,"oi":34,"ivRaw":10.63,"delta":0.607,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":87.8,"ask":88.6,"last":90.2,"theta":-2.238,"vega":5.306,"contractSymbol":"SPXW  260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":12,"type":"call","volume":0,"oi":84,"ivRaw":10.53,"delta":0.595,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":85.2,"last":84.9,"theta":-2.239,"vega":5.35,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":12,"type":"call","volume":2,"oi":30,"ivRaw":10.429,"delta":0.582,"gamma":0.003,"optionHigh":84.22,"optionLow":84.22,"bid":80.8,"ask":81.8,"last":84.22,"theta":-2.237,"vega":5.39,"contractSymbol":"SPXW  260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":12,"type":"call","volume":1,"oi":510,"ivRaw":10.336,"delta":0.569,"gamma":0.003,"optionHigh":84,"optionLow":84,"bid":77.5,"ask":78.4,"last":84,"theta":-2.233,"vega":5.424,"contractSymbol":"SPXW  260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":12,"type":"call","volume":0,"oi":82,"ivRaw":10.221,"delta":0.556,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.2,"ask":75,"last":75.8,"theta":-2.223,"vega":5.453,"contractSymbol":"SPXW  260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"call","volume":1,"oi":162,"ivRaw":10.131,"delta":0.542,"gamma":0.003,"optionHigh":77.1,"optionLow":77.1,"bid":71,"ask":71.8,"last":77.1,"theta":-2.215,"vega":5.477,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"call","volume":3,"oi":52,"ivRaw":10.029,"delta":0.528,"gamma":0.003,"optionHigh":73.67,"optionLow":67.6,"bid":67.8,"ask":68.5,"last":67.6,"theta":-2.202,"vega":5.494,"contractSymbol":"SPXW  260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"call","volume":11,"oi":145,"ivRaw":9.905,"delta":0.514,"gamma":0.003,"optionHigh":70.55,"optionLow":68.47,"bid":64.6,"ask":65.4,"last":68.5,"theta":-2.181,"vega":5.504,"contractSymbol":"SPXW  260722C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"call","volume":1,"oi":12,"ivRaw":9.824,"delta":0.499,"gamma":0.003,"optionHigh":67.32,"optionLow":67.32,"bid":61.6,"ask":62.3,"last":67.32,"theta":-2.167,"vega":5.508,"contractSymbol":"SPXW  260722C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"call","volume":1,"oi":763,"ivRaw":9.718,"delta":0.484,"gamma":0.003,"optionHigh":55,"optionLow":55,"bid":58.6,"ask":59.4,"last":55,"theta":-2.143,"vega":5.503,"contractSymbol":"SPXW  260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"call","volume":3,"oi":31,"ivRaw":11.314,"delta":0.475,"gamma":0.003,"optionHigh":61.12,"optionLow":59.17,"bid":55.6,"ask":56.4,"last":59.17,"theta":-2.508,"vega":5.497,"contractSymbol":"SPXW  260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"call","volume":20,"oi":73,"ivRaw":11.187,"delta":0.461,"gamma":0.003,"optionHigh":57.8,"optionLow":57.2,"bid":52.8,"ask":53.6,"last":57.7,"theta":-2.474,"vega":5.482,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"call","volume":1,"oi":31,"ivRaw":11.083,"delta":0.448,"gamma":0.003,"optionHigh":54.58,"optionLow":54.58,"bid":50.1,"ask":50.9,"last":54.58,"theta":-2.443,"vega":5.461,"contractSymbol":"SPXW  260722C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"call","volume":2,"oi":57,"ivRaw":11.004,"delta":0.435,"gamma":0.003,"optionHigh":52.52,"optionLow":51.35,"bid":47.4,"ask":48.2,"last":52.52,"theta":-2.415,"vega":5.434,"contractSymbol":"SPXW  260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"call","volume":2,"oi":369,"ivRaw":10.902,"delta":0.421,"gamma":0.003,"optionHigh":49.57,"optionLow":48.43,"bid":44.8,"ask":45.6,"last":49.57,"theta":-2.378,"vega":5.4,"contractSymbol":"SPXW  260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"call","volume":1,"oi":207,"ivRaw":10.815,"delta":0.407,"gamma":0.003,"optionHigh":46,"optionLow":46,"bid":42.4,"ask":43.1,"last":46,"theta":-2.342,"vega":5.359,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"call","volume":0,"oi":11,"ivRaw":10.722,"delta":0.394,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":39.8,"ask":40.6,"last":41.5,"theta":-2.301,"vega":5.311,"contractSymbol":"SPXW  260722C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"call","volume":6,"oi":109,"ivRaw":10.641,"delta":0.38,"gamma":0.003,"optionHigh":41.45,"optionLow":41.45,"bid":37.6,"ask":38.3,"last":41.45,"theta":-2.261,"vega":5.256,"contractSymbol":"SPXW  260722C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"call","volume":0,"oi":35,"ivRaw":10.551,"delta":0.366,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":35.2,"ask":36,"last":35.4,"theta":-2.215,"vega":5.194,"contractSymbol":"SPXW  260722C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":326,"ivRaw":11.133,"delta":0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97.4,"last":96.73,"theta":-2.251,"vega":5.502,"contractSymbol":"SPXW  260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":13,"type":"call","volume":1,"oi":47,"ivRaw":11.033,"delta":0.6,"gamma":0.002,"optionHigh":93.59,"optionLow":93.59,"bid":93,"ask":93.8,"last":93.59,"theta":-2.252,"vega":5.546,"contractSymbol":"SPXW  260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":130,"ivRaw":10.94,"delta":0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":90.4,"last":92.99,"theta":-2.251,"vega":5.586,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":23,"ivRaw":10.847,"delta":0.577,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":86,"ask":87,"last":83.91,"theta":-2.249,"vega":5.622,"contractSymbol":"SPXW  260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":13,"type":"call","volume":5,"oi":75,"ivRaw":10.743,"delta":0.565,"gamma":0.003,"optionHigh":88,"optionLow":86.64,"bid":82.7,"ask":83.6,"last":86.64,"theta":-2.242,"vega":5.653,"contractSymbol":"SPXW  260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":13,"type":"call","volume":0,"oi":363,"ivRaw":10.638,"delta":0.552,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80.2,"last":77.3,"theta":-2.232,"vega":5.679,"contractSymbol":"SPXW  260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"call","volume":2,"oi":51,"ivRaw":10.539,"delta":0.539,"gamma":0.003,"optionHigh":79.4,"optionLow":79.37,"bid":76.2,"ask":77,"last":79.37,"theta":-2.222,"vega":5.7,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"call","volume":2,"oi":55,"ivRaw":10.447,"delta":0.526,"gamma":0.003,"optionHigh":76.1,"optionLow":76.09,"bid":73.1,"ask":73.8,"last":76.09,"theta":-2.21,"vega":5.715,"contractSymbol":"SPXW  260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"call","volume":6,"oi":123,"ivRaw":10.344,"delta":0.513,"gamma":0.003,"optionHigh":76,"optionLow":71.2,"bid":70,"ask":70.8,"last":73.3,"theta":-2.194,"vega":5.725,"contractSymbol":"SPXW  260723C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"call","volume":4,"oi":22,"ivRaw":10.249,"delta":0.5,"gamma":0.003,"optionHigh":72.4,"optionLow":70.3,"bid":67,"ask":67.8,"last":72.4,"theta":-2.177,"vega":5.728,"contractSymbol":"SPXW  260723C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"call","volume":11,"oi":303,"ivRaw":10.147,"delta":0.486,"gamma":0.003,"optionHigh":69.54,"optionLow":64.55,"bid":64,"ask":64.8,"last":64.55,"theta":-2.155,"vega":5.725,"contractSymbol":"SPXW  260723C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"call","volume":6,"oi":15,"ivRaw":11.814,"delta":0.477,"gamma":0.002,"optionHigh":66.4,"optionLow":65.28,"bid":61.1,"ask":61.8,"last":65.28,"theta":-2.521,"vega":5.719,"contractSymbol":"SPXW  260723C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"call","volume":16,"oi":31,"ivRaw":11.711,"delta":0.465,"gamma":0.002,"optionHigh":64,"optionLow":60.98,"bid":58.2,"ask":59,"last":61.2,"theta":-2.495,"vega":5.707,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"call","volume":10,"oi":48,"ivRaw":11.615,"delta":0.453,"gamma":0.002,"optionHigh":55.95,"optionLow":55.95,"bid":55.5,"ask":56.2,"last":55.95,"theta":-2.468,"vega":5.689,"contractSymbol":"SPXW  260723C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"call","volume":4,"oi":95,"ivRaw":11.534,"delta":0.441,"gamma":0.002,"optionHigh":57.7,"optionLow":47.15,"bid":52.8,"ask":53.6,"last":47.15,"theta":-2.441,"vega":5.665,"contractSymbol":"SPXW  260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"call","volume":7,"oi":61,"ivRaw":11.416,"delta":0.428,"gamma":0.002,"optionHigh":53.86,"optionLow":52.09,"bid":50.1,"ask":50.8,"last":52.09,"theta":-2.404,"vega":5.635,"contractSymbol":"SPXW  260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"call","volume":11,"oi":124,"ivRaw":11.329,"delta":0.416,"gamma":0.002,"optionHigh":50.91,"optionLow":48.9,"bid":47.6,"ask":48.4,"last":50.3,"theta":-2.371,"vega":5.6,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"call","volume":4,"oi":24,"ivRaw":11.251,"delta":0.403,"gamma":0.002,"optionHigh":49.24,"optionLow":36.96,"bid":45.1,"ask":45.8,"last":36.96,"theta":-2.338,"vega":5.558,"contractSymbol":"SPXW  260723C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"call","volume":4,"oi":33,"ivRaw":11.16,"delta":0.39,"gamma":0.002,"optionHigh":46.8,"optionLow":45.44,"bid":42.7,"ask":43.4,"last":45.44,"theta":-2.3,"vega":5.51,"contractSymbol":"SPXW  260723C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"call","volume":2,"oi":27,"ivRaw":11.074,"delta":0.377,"gamma":0.002,"optionHigh":44.6,"optionLow":42.9,"bid":40.4,"ask":41.2,"last":44.6,"theta":-2.26,"vega":5.456,"contractSymbol":"SPXW  260723C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":14,"type":"call","volume":94,"oi":2021,"ivRaw":11.382,"delta":0.609,"gamma":0.002,"optionHigh":109.45,"optionLow":90.93,"bid":101.8,"ask":102.6,"last":97.15,"theta":-2.288,"vega":5.718,"contractSymbol":"SPXW  260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":14,"type":"call","volume":5,"oi":71,"ivRaw":11.274,"delta":0.598,"gamma":0.002,"optionHigh":104.74,"optionLow":91.36,"bid":98.2,"ask":99.2,"last":91.36,"theta":-2.284,"vega":5.76,"contractSymbol":"SPXW  260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":14,"type":"call","volume":18,"oi":713,"ivRaw":11.192,"delta":0.587,"gamma":0.002,"optionHigh":101.25,"optionLow":74.43,"bid":94.8,"ask":95.6,"last":84,"theta":-2.284,"vega":5.798,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":14,"type":"call","volume":3,"oi":71,"ivRaw":11.083,"delta":0.576,"gamma":0.002,"optionHigh":97.83,"optionLow":92.31,"bid":91.4,"ask":92.2,"last":92.49,"theta":-2.276,"vega":5.833,"contractSymbol":"SPXW  260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":14,"type":"call","volume":22,"oi":821,"ivRaw":10.991,"delta":0.565,"gamma":0.002,"optionHigh":94.4,"optionLow":89.02,"bid":88.1,"ask":89,"last":91.39,"theta":-2.27,"vega":5.863,"contractSymbol":"SPXW  260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":14,"type":"call","volume":54,"oi":1169,"ivRaw":10.898,"delta":0.553,"gamma":0.002,"optionHigh":92.04,"optionLow":71.84,"bid":84.8,"ask":85.6,"last":75.3,"theta":-2.261,"vega":5.889,"contractSymbol":"SPXW  260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"call","volume":27,"oi":745,"ivRaw":10.795,"delta":0.541,"gamma":0.002,"optionHigh":87.72,"optionLow":72.25,"bid":81.5,"ask":82.4,"last":72.25,"theta":-2.249,"vega":5.91,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"call","volume":3,"oi":70,"ivRaw":10.699,"delta":0.529,"gamma":0.002,"optionHigh":84.9,"optionLow":80.98,"bid":78.4,"ask":79.2,"last":80.98,"theta":-2.236,"vega":5.926,"contractSymbol":"SPXW  260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"call","volume":16,"oi":221,"ivRaw":10.61,"delta":0.517,"gamma":0.003,"optionHigh":81.3,"optionLow":73.6,"bid":75.2,"ask":76,"last":74.7,"theta":-2.222,"vega":5.937,"contractSymbol":"SPXW  260724C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"call","volume":8,"oi":21,"ivRaw":10.504,"delta":0.504,"gamma":0.003,"optionHigh":78.1,"optionLow":67.3,"bid":72.2,"ask":73,"last":67.3,"theta":-2.202,"vega":5.942,"contractSymbol":"SPXW  260724C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"call","volume":138,"oi":1298,"ivRaw":10.409,"delta":0.491,"gamma":0.003,"optionHigh":76.94,"optionLow":59.71,"bid":69.2,"ask":70,"last":68.3,"theta":-2.182,"vega":5.94,"contractSymbol":"SPXW  260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"call","volume":161,"oi":179,"ivRaw":10.314,"delta":0.478,"gamma":0.003,"optionHigh":72.4,"optionLow":53.19,"bid":66.2,"ask":67,"last":53.19,"theta":-2.159,"vega":5.933,"contractSymbol":"SPXW  260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"call","volume":161,"oi":836,"ivRaw":12.051,"delta":0.471,"gamma":0.002,"optionHigh":69.8,"optionLow":53.55,"bid":63.4,"ask":64.2,"last":62.5,"theta":-2.526,"vega":5.926,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"call","volume":7,"oi":32,"ivRaw":11.964,"delta":0.46,"gamma":0.002,"optionHigh":64.61,"optionLow":63.38,"bid":60.6,"ask":61.4,"last":64.61,"theta":-2.501,"vega":5.912,"contractSymbol":"SPXW  260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"call","volume":10,"oi":285,"ivRaw":11.866,"delta":0.448,"gamma":0.002,"optionHigh":63.68,"optionLow":58.26,"bid":57.8,"ask":58.6,"last":59.91,"theta":-2.473,"vega":5.892,"contractSymbol":"SPXW  260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"call","volume":25,"oi":1468,"ivRaw":11.792,"delta":0.437,"gamma":0.002,"optionHigh":60.72,"optionLow":58.6,"bid":55.2,"ask":56,"last":60.4,"theta":-2.447,"vega":5.867,"contractSymbol":"SPXW  260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"call","volume":16,"oi":610,"ivRaw":11.699,"delta":0.425,"gamma":0.002,"optionHigh":56.26,"optionLow":53.52,"bid":52.6,"ask":53.4,"last":55,"theta":-2.415,"vega":5.836,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"call","volume":10,"oi":60,"ivRaw":11.605,"delta":0.413,"gamma":0.002,"optionHigh":54.32,"optionLow":41.63,"bid":50,"ask":50.8,"last":41.63,"theta":-2.38,"vega":5.8,"contractSymbol":"SPXW  260724C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"call","volume":60,"oi":191,"ivRaw":11.517,"delta":0.401,"gamma":0.002,"optionHigh":51.47,"optionLow":48.55,"bid":47.6,"ask":48.4,"last":50.14,"theta":-2.345,"vega":5.758,"contractSymbol":"SPXW  260724C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"call","volume":1,"oi":168,"ivRaw":11.428,"delta":0.389,"gamma":0.002,"optionHigh":47.2,"optionLow":47.2,"bid":45.2,"ask":46,"last":47.2,"theta":-2.308,"vega":5.71,"contractSymbol":"SPXW  260724C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":17,"type":"call","volume":24,"oi":211,"ivRaw":10.898,"delta":0.601,"gamma":0.002,"optionHigh":112.1,"optionLow":107.53,"bid":106.6,"ask":107.6,"last":111.47,"theta":-1.949,"vega":6.326,"contractSymbol":"SPXW  260727C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":16,"ivRaw":10.801,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.2,"ask":104.2,"last":95.75,"theta":-1.945,"vega":6.366,"contractSymbol":"SPXW  260727C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":17,"type":"call","volume":72,"oi":212,"ivRaw":10.713,"delta":0.58,"gamma":0.002,"optionHigh":103.61,"optionLow":100.76,"bid":99.8,"ask":100.6,"last":103.61,"theta":-1.942,"vega":6.404,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":17,"type":"call","volume":1,"oi":26,"ivRaw":10.624,"delta":0.57,"gamma":0.002,"optionHigh":101.53,"optionLow":101.53,"bid":96.4,"ask":97.2,"last":101.53,"theta":-1.938,"vega":6.437,"contractSymbol":"SPXW  260727C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":17,"type":"call","volume":1,"oi":185,"ivRaw":10.528,"delta":0.559,"gamma":0.002,"optionHigh":94.25,"optionLow":94.25,"bid":93,"ask":94,"last":94.25,"theta":-1.93,"vega":6.466,"contractSymbol":"SPXW  260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":549,"ivRaw":10.439,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.7,"ask":90.6,"last":91.8,"theta":-1.922,"vega":6.49,"contractSymbol":"SPXW  260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"call","volume":21,"oi":67,"ivRaw":10.364,"delta":0.536,"gamma":0.002,"optionHigh":92.75,"optionLow":80.14,"bid":86.4,"ask":87.4,"last":80.14,"theta":-1.916,"vega":6.51,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":39,"ivRaw":10.265,"delta":0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.4,"ask":84.2,"last":88.23,"theta":-1.903,"vega":6.524,"contractSymbol":"SPXW  260727C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"call","volume":12,"oi":125,"ivRaw":10.157,"delta":0.513,"gamma":0.002,"optionHigh":85.44,"optionLow":84.07,"bid":80.1,"ask":81,"last":84.07,"theta":-1.887,"vega":6.533,"contractSymbol":"SPXW  260727C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"call","volume":33,"oi":9,"ivRaw":10.074,"delta":0.501,"gamma":0.002,"optionHigh":83.4,"optionLow":78.4,"bid":77.1,"ask":78,"last":78.4,"theta":-1.874,"vega":6.537,"contractSymbol":"SPXW  260727C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"call","volume":15,"oi":266,"ivRaw":9.985,"delta":0.488,"gamma":0.002,"optionHigh":79.13,"optionLow":64.71,"bid":74.1,"ask":75,"last":64.71,"theta":-1.857,"vega":6.534,"contractSymbol":"SPXW  260727C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"call","volume":2,"oi":35,"ivRaw":9.888,"delta":0.476,"gamma":0.002,"optionHigh":63.62,"optionLow":58.09,"bid":71.2,"ask":72,"last":63.62,"theta":-1.837,"vega":6.525,"contractSymbol":"SPXW  260727C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"call","volume":18,"oi":155,"ivRaw":11.821,"delta":0.471,"gamma":0.002,"optionHigh":74.05,"optionLow":72.5,"bid":68.1,"ask":69.2,"last":74.05,"theta":-2.207,"vega":6.52,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"call","volume":3,"oi":45,"ivRaw":11.733,"delta":0.46,"gamma":0.002,"optionHigh":69.25,"optionLow":67.2,"bid":65.4,"ask":66.4,"last":67.2,"theta":-2.186,"vega":6.505,"contractSymbol":"SPXW  260727C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"call","volume":2,"oi":144,"ivRaw":11.652,"delta":0.45,"gamma":0.002,"optionHigh":67.98,"optionLow":62.8,"bid":62.6,"ask":63.6,"last":62.8,"theta":-2.165,"vega":6.485,"contractSymbol":"SPXW  260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":205,"ivRaw":11.555,"delta":0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60,"ask":60.8,"last":52.53,"theta":-2.14,"vega":6.46,"contractSymbol":"SPXW  260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":33,"ivRaw":11.48,"delta":0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.4,"ask":58.2,"last":56.13,"theta":-2.117,"vega":6.431,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":3,"ivRaw":11.397,"delta":0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":54.8,"ask":55.6,"last":55.31,"theta":-2.09,"vega":6.395,"contractSymbol":"SPXW  260727C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"call","volume":1,"oi":18,"ivRaw":11.306,"delta":0.406,"gamma":0.002,"optionHigh":56.93,"optionLow":56.93,"bid":52.2,"ask":53.2,"last":56.93,"theta":-2.061,"vega":6.355,"contractSymbol":"SPXW  260727C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"call","volume":0,"oi":3,"ivRaw":11.236,"delta":0.395,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":49.8,"ask":50.6,"last":46.2,"theta":-2.034,"vega":6.309,"contractSymbol":"SPXW  260727C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":274,"ivRaw":11.037,"delta":0.598,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111.3,"last":114,"theta":-1.931,"vega":6.52,"contractSymbol":"SPXW  260728C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":18,"type":"call","volume":75,"oi":0,"ivRaw":10.941,"delta":0.588,"gamma":0.002,"optionHigh":112.65,"optionLow":112.65,"bid":106.8,"ask":107.7,"last":112.65,"theta":-1.927,"vega":6.559,"contractSymbol":"SPXW  260728C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":24,"ivRaw":10.845,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.5,"ask":104.4,"last":64.81,"theta":-1.922,"vega":6.595,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":1,"ivRaw":10.765,"delta":0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":101.1,"last":94.28,"theta":-1.918,"vega":6.627,"contractSymbol":"SPXW  260728C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":208,"ivRaw":10.684,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97.8,"last":100.07,"theta":-1.913,"vega":6.655,"contractSymbol":"SPXW  260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":18,"type":"call","volume":650,"oi":1216,"ivRaw":10.603,"delta":0.546,"gamma":0.002,"optionHigh":96.75,"optionLow":91.45,"bid":93.3,"ask":94.5,"last":94.39,"theta":-1.907,"vega":6.678,"contractSymbol":"SPXW  260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"call","volume":75,"oi":32,"ivRaw":10.5,"delta":0.535,"gamma":0.002,"optionHigh":95.55,"optionLow":95.55,"bid":90,"ask":91.2,"last":95.55,"theta":-1.894,"vega":6.697,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":14,"ivRaw":10.411,"delta":0.524,"gamma":0.002,"optionHigh":88.91,"optionLow":88.91,"bid":87,"ask":87.9,"last":88.91,"theta":-1.883,"vega":6.711,"contractSymbol":"SPXW  260728C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":23,"ivRaw":10.336,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":84.9,"last":85.2,"theta":-1.873,"vega":6.72,"contractSymbol":"SPXW  260728C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"call","volume":5,"oi":8,"ivRaw":10.232,"delta":0.501,"gamma":0.002,"optionHigh":84.5,"optionLow":81.8,"bid":80.7,"ask":81.8,"last":82.4,"theta":-1.857,"vega":6.724,"contractSymbol":"SPXW  260728C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"call","volume":656,"oi":1113,"ivRaw":10.146,"delta":0.49,"gamma":0.002,"optionHigh":82,"optionLow":76.09,"bid":77.7,"ask":78.6,"last":78.7,"theta":-1.841,"vega":6.722,"contractSymbol":"SPXW  260728C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":2,"ivRaw":10.046,"delta":0.478,"gamma":0.002,"optionHigh":76.74,"optionLow":76.74,"bid":74.7,"ask":75.9,"last":76.74,"theta":-1.821,"vega":6.714,"contractSymbol":"SPXW  260728C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"call","volume":11,"oi":20,"ivRaw":12.015,"delta":0.473,"gamma":0.002,"optionHigh":77.7,"optionLow":74.78,"bid":72,"ask":72.9,"last":77.7,"theta":-2.187,"vega":6.709,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":1,"ivRaw":11.931,"delta":0.463,"gamma":0.002,"optionHigh":71.98,"optionLow":71.98,"bid":69,"ask":69.9,"last":71.98,"theta":-2.168,"vega":6.695,"contractSymbol":"SPXW  260728C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":5,"ivRaw":11.847,"delta":0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.3,"ask":67.2,"last":70.44,"theta":-2.148,"vega":6.677,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"call","volume":825,"oi":81,"ivRaw":11.762,"delta":0.442,"gamma":0.002,"optionHigh":68.4,"optionLow":68.4,"bid":63.6,"ask":64.5,"last":68.4,"theta":-2.125,"vega":6.654,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"call","volume":1,"oi":24,"ivRaw":11.677,"delta":0.432,"gamma":0.002,"optionHigh":62.5,"optionLow":62.5,"bid":61,"ask":61.8,"last":62.5,"theta":-2.102,"vega":6.627,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.591,"delta":0.421,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.2,"ask":59.1,"last":0,"theta":-2.076,"vega":6.594,"contractSymbol":"SPXW  260728C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":45,"ivRaw":11.527,"delta":0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.8,"ask":56.7,"last":53.6,"theta":-2.053,"vega":6.556,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"call","volume":0,"oi":0,"ivRaw":11.44,"delta":0.4,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.4,"ask":54.3,"last":0,"theta":-2.025,"vega":6.513,"contractSymbol":"SPXW  260728C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":19,"type":"call","volume":11,"oi":672,"ivRaw":11.466,"delta":0.593,"gamma":0.002,"optionHigh":122.9,"optionLow":117.45,"bid":116.1,"ask":117,"last":117.45,"theta":-1.97,"vega":6.718,"contractSymbol":"SPXW  260729C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.384,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":113.7,"last":0,"theta":-1.967,"vega":6.754,"contractSymbol":"SPXW  260729C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":16,"ivRaw":11.28,"delta":0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":110.1,"last":96.11,"theta":-1.959,"vega":6.786,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.213,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.8,"last":0,"theta":-1.957,"vega":6.816,"contractSymbol":"SPXW  260729C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":74,"ivRaw":11.125,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":103.5,"last":93.43,"theta":-1.95,"vega":6.841,"contractSymbol":"SPXW  260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":19,"type":"call","volume":15,"oi":170,"ivRaw":11.037,"delta":0.544,"gamma":0.002,"optionHigh":103.73,"optionLow":103.73,"bid":99,"ask":100.2,"last":103.73,"theta":-1.942,"vega":6.863,"contractSymbol":"SPXW  260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":13,"ivRaw":10.949,"delta":0.534,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96,"ask":96.9,"last":93,"theta":-1.932,"vega":6.881,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"call","volume":1,"oi":0,"ivRaw":10.861,"delta":0.524,"gamma":0.002,"optionHigh":95.05,"optionLow":95.05,"bid":92.7,"ask":93.8,"last":95.05,"theta":-1.921,"vega":6.894,"contractSymbol":"SPXW  260729C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":36,"ivRaw":10.775,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.7,"ask":90.6,"last":91,"theta":-1.909,"vega":6.902,"contractSymbol":"SPXW  260729C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":10.687,"delta":0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.4,"ask":87.6,"last":0,"theta":-1.896,"vega":6.906,"contractSymbol":"SPXW  260729C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"call","volume":1,"oi":241,"ivRaw":10.603,"delta":0.491,"gamma":0.002,"optionHigh":84.77,"optionLow":84.77,"bid":83.4,"ask":84.5,"last":84.77,"theta":-1.881,"vega":6.905,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"call","volume":21,"oi":0,"ivRaw":10.521,"delta":0.48,"gamma":0.002,"optionHigh":85.92,"optionLow":79.01,"bid":80.6,"ask":81.6,"last":79.01,"theta":-1.865,"vega":6.898,"contractSymbol":"SPXW  260729C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":33,"ivRaw":12.526,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.7,"ask":78.6,"last":78.7,"theta":-2.228,"vega":6.894,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.439,"delta":0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.7,"ask":75.8,"last":0,"theta":-2.209,"vega":6.882,"contractSymbol":"SPXW  260729C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":14,"ivRaw":12.352,"delta":0.457,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72,"ask":72.9,"last":74.01,"theta":-2.189,"vega":6.866,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":506,"ivRaw":12.28,"delta":0.447,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":70.2,"last":70.19,"theta":-2.17,"vega":6.846,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"call","volume":5,"oi":50,"ivRaw":12.201,"delta":0.438,"gamma":0.002,"optionHigh":71.36,"optionLow":71.36,"bid":66.6,"ask":67.5,"last":71.36,"theta":-2.149,"vega":6.822,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.114,"delta":0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.9,"ask":65,"last":0,"theta":-2.125,"vega":6.793,"contractSymbol":"SPXW  260729C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":51,"ivRaw":12.034,"delta":0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.5,"ask":62.4,"last":63.46,"theta":-2.101,"vega":6.76,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.961,"delta":0.408,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.9,"ask":59.9,"last":0,"theta":-2.077,"vega":6.722,"contractSymbol":"SPXW  260729C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":178,"ivRaw":11.878,"delta":0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.5,"ask":122.7,"last":117.68,"theta":-1.999,"vega":6.909,"contractSymbol":"SPXW  260730C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.801,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.3,"ask":119.4,"last":0,"theta":-1.997,"vega":6.943,"contractSymbol":"SPXW  260730C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":18,"ivRaw":11.725,"delta":0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.9,"ask":115.8,"last":113.26,"theta":-1.993,"vega":6.973,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.636,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.6,"ask":112.5,"last":0,"theta":-1.987,"vega":7,"contractSymbol":"SPXW  260730C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":20,"type":"call","volume":162,"oi":20,"ivRaw":11.554,"delta":0.552,"gamma":0.002,"optionHigh":114.76,"optionLow":112.39,"bid":108.3,"ask":109.2,"last":114.18,"theta":-1.98,"vega":7.023,"contractSymbol":"SPXW  260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":631,"ivRaw":11.481,"delta":0.542,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.9,"last":98.49,"theta":-1.974,"vega":7.043,"contractSymbol":"SPXW  260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"call","volume":4,"oi":35,"ivRaw":11.372,"delta":0.533,"gamma":0.002,"optionHigh":101.7,"optionLow":99,"bid":101.7,"ask":102.7,"last":101.7,"theta":-1.96,"vega":7.059,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":11.299,"delta":0.523,"gamma":0.002,"optionHigh":104.3,"optionLow":104.3,"bid":98.7,"ask":99.6,"last":104.3,"theta":-1.952,"vega":7.072,"contractSymbol":"SPXW  260730C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":498,"ivRaw":11.207,"delta":0.513,"gamma":0.002,"optionHigh":95.3,"optionLow":95.3,"bid":95.4,"ask":96.5,"last":95.3,"theta":-1.94,"vega":7.08,"contractSymbol":"SPXW  260730C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.129,"delta":0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.5,"ask":93.3,"last":0,"theta":-1.928,"vega":7.083,"contractSymbol":"SPXW  260730C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"call","volume":7,"oi":3169,"ivRaw":11.054,"delta":0.493,"gamma":0.002,"optionHigh":94.73,"optionLow":94.73,"bid":89.4,"ask":90.3,"last":94.73,"theta":-1.914,"vega":7.082,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"call","volume":3,"oi":0,"ivRaw":10.96,"delta":0.482,"gamma":0.002,"optionHigh":91.8,"optionLow":91.1,"bid":86.5,"ask":87.4,"last":91.8,"theta":-1.897,"vega":7.077,"contractSymbol":"SPXW  260730C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":28,"ivRaw":13.022,"delta":0.478,"gamma":0.002,"optionHigh":88.5,"optionLow":88.1,"bid":83.5,"ask":84.5,"last":88.5,"theta":-2.261,"vega":7.073,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":12.953,"delta":0.47,"gamma":0.002,"optionHigh":83.67,"optionLow":83.67,"bid":80.7,"ask":81.6,"last":83.67,"theta":-2.247,"vega":7.063,"contractSymbol":"SPXW  260730C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":2,"ivRaw":12.863,"delta":0.461,"gamma":0.002,"optionHigh":81.68,"optionLow":81.68,"bid":77.7,"ask":78.9,"last":81.68,"theta":-2.227,"vega":7.049,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"call","volume":1,"oi":45,"ivRaw":12.788,"delta":0.452,"gamma":0.002,"optionHigh":78.93,"optionLow":78.93,"bid":75,"ask":76.1,"last":78.93,"theta":-2.209,"vega":7.031,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"call","volume":6,"oi":13,"ivRaw":12.713,"delta":0.442,"gamma":0.002,"optionHigh":76.59,"optionLow":76.59,"bid":72.3,"ask":73.4,"last":76.59,"theta":-2.189,"vega":7.01,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.632,"delta":0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.7,"ask":70.7,"last":0,"theta":-2.168,"vega":6.985,"contractSymbol":"SPXW  260730C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"call","volume":15,"oi":9,"ivRaw":12.572,"delta":0.424,"gamma":0.002,"optionHigh":70.37,"optionLow":68.86,"bid":67.2,"ask":68.1,"last":70.37,"theta":-2.149,"vega":6.956,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.491,"delta":0.415,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.5,"ask":65.6,"last":0,"theta":-2.125,"vega":6.922,"contractSymbol":"SPXW  260730C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":21,"type":"call","volume":64,"oi":3322,"ivRaw":12.229,"delta":0.587,"gamma":0.002,"optionHigh":136.1,"optionLow":130.5,"bid":127.8,"ask":128.7,"last":131.42,"theta":-2.056,"vega":7.084,"contractSymbol":"SPXW  260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":21,"type":"call","volume":0,"oi":124,"ivRaw":12.145,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":125.4,"last":128.38,"theta":-2.051,"vega":7.116,"contractSymbol":"SPXW  260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":21,"type":"call","volume":15,"oi":173,"ivRaw":12.077,"delta":0.57,"gamma":0.002,"optionHigh":124.49,"optionLow":124.49,"bid":120.9,"ask":122.1,"last":124.49,"theta":-2.048,"vega":7.146,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":21,"type":"call","volume":1,"oi":120,"ivRaw":11.99,"delta":0.561,"gamma":0.002,"optionHigh":121.47,"optionLow":121.47,"bid":117.6,"ask":118.8,"last":121.47,"theta":-2.041,"vega":7.172,"contractSymbol":"SPXW  260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":21,"type":"call","volume":24,"oi":1319,"ivRaw":11.903,"delta":0.553,"gamma":0.002,"optionHigh":122.34,"optionLow":116.6,"bid":114.3,"ask":115.5,"last":118.73,"theta":-2.033,"vega":7.195,"contractSymbol":"SPXW  260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":21,"type":"call","volume":21,"oi":2898,"ivRaw":11.818,"delta":0.544,"gamma":0.002,"optionHigh":118.99,"optionLow":113.5,"bid":111.1,"ask":112,"last":115.56,"theta":-2.024,"vega":7.214,"contractSymbol":"SPXW  260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"call","volume":22,"oi":201,"ivRaw":11.733,"delta":0.535,"gamma":0.002,"optionHigh":113.48,"optionLow":103.8,"bid":108,"ask":108.9,"last":105,"theta":-2.014,"vega":7.231,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"call","volume":3,"oi":207,"ivRaw":11.649,"delta":0.525,"gamma":0.002,"optionHigh":108.9,"optionLow":100.9,"bid":104.7,"ask":105.6,"last":102.4,"theta":-2.004,"vega":7.243,"contractSymbol":"SPXW  260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"call","volume":14,"oi":543,"ivRaw":11.566,"delta":0.516,"gamma":0.002,"optionHigh":109.3,"optionLow":86.72,"bid":101.6,"ask":102.5,"last":100.4,"theta":-1.992,"vega":7.252,"contractSymbol":"SPXW  260731C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"call","volume":11,"oi":288,"ivRaw":11.486,"delta":0.506,"gamma":0.002,"optionHigh":104.4,"optionLow":97.01,"bid":98.4,"ask":99.5,"last":99.9,"theta":-1.98,"vega":7.257,"contractSymbol":"SPXW  260731C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"call","volume":151,"oi":3051,"ivRaw":11.41,"delta":0.497,"gamma":0.002,"optionHigh":101.9,"optionLow":78.37,"bid":95.5,"ask":96.5,"last":89.94,"theta":-1.967,"vega":7.258,"contractSymbol":"SPXW  260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"call","volume":68,"oi":355,"ivRaw":11.312,"delta":0.487,"gamma":0.002,"optionHigh":98.5,"optionLow":95.3,"bid":92.5,"ask":93.5,"last":96.9,"theta":-1.949,"vega":7.254,"contractSymbol":"SPXW  260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"call","volume":79,"oi":210,"ivRaw":11.231,"delta":0.477,"gamma":0.002,"optionHigh":96.85,"optionLow":91.4,"bid":89.5,"ask":90.5,"last":93.8,"theta":-1.933,"vega":7.246,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"call","volume":2,"oi":409,"ivRaw":13.372,"delta":0.474,"gamma":0.002,"optionHigh":89.75,"optionLow":84.4,"bid":86.7,"ask":87.6,"last":84.4,"theta":-2.301,"vega":7.243,"contractSymbol":"SPXW  260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"call","volume":11,"oi":907,"ivRaw":13.288,"delta":0.466,"gamma":0.002,"optionHigh":89.68,"optionLow":81.6,"bid":83.7,"ask":84.8,"last":81.6,"theta":-2.283,"vega":7.232,"contractSymbol":"SPXW  260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"call","volume":26,"oi":438,"ivRaw":13.211,"delta":0.458,"gamma":0.002,"optionHigh":86.55,"optionLow":77.84,"bid":81,"ask":81.9,"last":77.84,"theta":-2.265,"vega":7.217,"contractSymbol":"SPXW  260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"call","volume":6,"oi":606,"ivRaw":13.142,"delta":0.449,"gamma":0.002,"optionHigh":84.51,"optionLow":82.35,"bid":78.3,"ask":79.1,"last":82.35,"theta":-2.248,"vega":7.198,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"call","volume":0,"oi":232,"ivRaw":13.067,"delta":0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.6,"ask":76.5,"last":73.06,"theta":-2.228,"vega":7.177,"contractSymbol":"SPXW  260731C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"call","volume":3,"oi":178,"ivRaw":12.979,"delta":0.432,"gamma":0.002,"optionHigh":69,"optionLow":69,"bid":72.9,"ask":73.8,"last":69,"theta":-2.205,"vega":7.151,"contractSymbol":"SPXW  260731C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"call","volume":1,"oi":106,"ivRaw":12.905,"delta":0.423,"gamma":0.002,"optionHigh":72.94,"optionLow":72.94,"bid":70.3,"ask":71.3,"last":72.94,"theta":-2.183,"vega":7.122,"contractSymbol":"SPXW  260731C07595000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":24,"type":"call","volume":20,"oi":68,"ivRaw":12.321,"delta":0.628,"gamma":0.002,"optionHigh":158.99,"optionLow":158.99,"bid":153.3,"ask":154.5,"last":158.99,"theta":-1.836,"vega":7.351,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":192,"ivRaw":12.248,"delta":0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":149.7,"ask":150.9,"last":149.42,"theta":-1.837,"vega":7.397,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":24,"type":"call","volume":2,"oi":39,"ivRaw":12.166,"delta":0.613,"gamma":0.002,"optionHigh":152.64,"optionLow":150.64,"bid":146.1,"ask":147.3,"last":150.64,"theta":-1.836,"vega":7.439,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":54,"ivRaw":12.005,"delta":0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":140.4,"last":138.24,"theta":-1.833,"vega":7.519,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"call","volume":54,"oi":160,"ivRaw":11.843,"delta":0.582,"gamma":0.002,"optionHigh":138.9,"optionLow":133.71,"bid":132.3,"ask":133.2,"last":135.86,"theta":-1.826,"vega":7.589,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"call","volume":15,"oi":86,"ivRaw":11.689,"delta":0.565,"gamma":0.002,"optionHigh":128.99,"optionLow":128.99,"bid":125.4,"ask":126.4,"last":128.99,"theta":-1.818,"vega":7.648,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":29,"ivRaw":11.526,"delta":0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":120,"last":120.05,"theta":-1.805,"vega":7.695,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"call","volume":11,"oi":165,"ivRaw":11.443,"delta":0.54,"gamma":0.002,"optionHigh":121.95,"optionLow":121.29,"bid":115.5,"ask":116.5,"last":121.29,"theta":-1.796,"vega":7.714,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"call","volume":10,"oi":73,"ivRaw":11.361,"delta":0.531,"gamma":0.002,"optionHigh":116.37,"optionLow":111.95,"bid":112.3,"ask":113.4,"last":116.37,"theta":-1.788,"vega":7.729,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"call","volume":5,"oi":89,"ivRaw":11.214,"delta":0.513,"gamma":0.002,"optionHigh":110.96,"optionLow":91.32,"bid":105.9,"ask":107.1,"last":91.32,"theta":-1.771,"vega":7.748,"contractSymbol":"SPXW  260803C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"call","volume":120,"oi":467,"ivRaw":11.034,"delta":0.494,"gamma":0.002,"optionHigh":105.73,"optionLow":82.97,"bid":99.9,"ask":100.8,"last":94.29,"theta":-1.743,"vega":7.751,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"call","volume":7,"oi":72,"ivRaw":10.884,"delta":0.475,"gamma":0.002,"optionHigh":99.56,"optionLow":97.87,"bid":93.9,"ask":95,"last":99.2,"theta":-1.717,"vega":7.737,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"call","volume":3,"oi":33,"ivRaw":13.108,"delta":0.466,"gamma":0.002,"optionHigh":92.23,"optionLow":91.79,"bid":88.2,"ask":89.1,"last":91.79,"theta":-2.073,"vega":7.723,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"call","volume":6,"oi":388,"ivRaw":13.03,"delta":0.458,"gamma":0.002,"optionHigh":90.9,"optionLow":87.87,"bid":85.2,"ask":86.3,"last":87.87,"theta":-2.057,"vega":7.708,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"call","volume":3,"oi":40,"ivRaw":12.958,"delta":0.449,"gamma":0.002,"optionHigh":87.75,"optionLow":86.75,"bid":82.5,"ask":83.7,"last":86.75,"theta":-2.041,"vega":7.69,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"call","volume":0,"oi":38,"ivRaw":12.812,"delta":0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.1,"ask":78.3,"last":75.92,"theta":-2.006,"vega":7.643,"contractSymbol":"SPXW  260803C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"call","volume":13,"oi":355,"ivRaw":12.67,"delta":0.416,"gamma":0.002,"optionHigh":77.45,"optionLow":74.27,"bid":72,"ask":72.9,"last":76.02,"theta":-1.968,"vega":7.581,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"call","volume":46,"oi":4,"ivRaw":12.53,"delta":0.399,"gamma":0.002,"optionHigh":69.33,"optionLow":67.75,"bid":66.9,"ask":68.1,"last":69.33,"theta":-1.927,"vega":7.505,"contractSymbol":"SPXW  260803C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"call","volume":7,"oi":6,"ivRaw":12.391,"delta":0.382,"gamma":0.002,"optionHigh":65.1,"optionLow":64.92,"bid":62.1,"ask":63.3,"last":64.92,"theta":-1.883,"vega":7.414,"contractSymbol":"SPXW  260803C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"call","volume":10,"oi":639,"ivRaw":12.321,"delta":0.374,"gamma":0.002,"optionHigh":61.5,"optionLow":61.5,"bid":60,"ask":60.9,"last":61.5,"theta":-1.859,"vega":7.362,"contractSymbol":"SPXW  260803C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":42,"ivRaw":12.43,"delta":0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":156.9,"ask":157.8,"last":160.5,"theta":-1.826,"vega":7.52,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":15,"ivRaw":12.35,"delta":0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.3,"ask":154.2,"last":152.85,"theta":-1.825,"vega":7.564,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":35,"ivRaw":12.263,"delta":0.61,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":149.7,"ask":150.6,"last":120.7,"theta":-1.823,"vega":7.605,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":9,"ivRaw":12.1,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142.6,"ask":143.7,"last":131.89,"theta":-1.818,"vega":7.682,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":59,"ivRaw":11.953,"delta":0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.6,"ask":136.8,"last":135.45,"theta":-1.813,"vega":7.751,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":18,"ivRaw":11.799,"delta":0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.7,"ask":129.9,"last":129.15,"theta":-1.804,"vega":7.808,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":12,"ivRaw":11.637,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":123.2,"last":84.32,"theta":-1.791,"vega":7.854,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":53,"ivRaw":11.549,"delta":0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.9,"last":78.18,"theta":-1.782,"vega":7.872,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"call","volume":3,"oi":8,"ivRaw":11.474,"delta":0.53,"gamma":0.002,"optionHigh":118.02,"optionLow":118.02,"bid":115.8,"ask":116.7,"last":118.02,"theta":-1.774,"vega":7.887,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":206,"ivRaw":11.312,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.5,"ask":110.4,"last":109.45,"theta":-1.755,"vega":7.906,"contractSymbol":"SPXW  260804C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":128,"ivRaw":11.148,"delta":0.495,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.2,"ask":104.4,"last":101.71,"theta":-1.73,"vega":7.91,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":5,"ivRaw":10.99,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":98.4,"last":75.8,"theta":-1.704,"vega":7.897,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":13,"ivRaw":13.265,"delta":0.468,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.5,"ask":92.7,"last":91.5,"theta":-2.06,"vega":7.884,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":211,"ivRaw":13.183,"delta":0.46,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.5,"ask":89.7,"last":88.7,"theta":-2.044,"vega":7.87,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":60,"ivRaw":13.108,"delta":0.452,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.8,"ask":87,"last":84.6,"theta":-2.028,"vega":7.853,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":13,"ivRaw":12.961,"delta":0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.6,"last":68.6,"theta":-1.995,"vega":7.808,"contractSymbol":"SPXW  260804C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":92,"ivRaw":12.832,"delta":0.42,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.3,"ask":76.2,"last":48.72,"theta":-1.96,"vega":7.75,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":4,"ivRaw":12.688,"delta":0.403,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":71.3,"last":45.07,"theta":-1.92,"vega":7.678,"contractSymbol":"SPXW  260804C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":1,"ivRaw":12.562,"delta":0.387,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.4,"ask":66.5,"last":67.72,"theta":-1.88,"vega":7.591,"contractSymbol":"SPXW  260804C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"call","volume":0,"oi":32,"ivRaw":12.49,"delta":0.379,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63,"ask":64.1,"last":51.67,"theta":-1.857,"vega":7.542,"contractSymbol":"SPXW  260804C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":5,"ivRaw":12.537,"delta":0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.2,"ask":161.4,"last":137.29,"theta":-1.815,"vega":7.685,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":6,"ivRaw":12.452,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":156.6,"ask":157.8,"last":120.5,"theta":-1.812,"vega":7.727,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":11,"ivRaw":12.377,"delta":0.608,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":153.3,"ask":154.2,"last":115.15,"theta":-1.812,"vega":7.768,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":14,"ivRaw":12.232,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":146.1,"ask":147.3,"last":128.7,"theta":-1.809,"vega":7.844,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":612,"ivRaw":12.066,"delta":0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":140.4,"last":144.58,"theta":-1.8,"vega":7.909,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":22,"ivRaw":11.919,"delta":0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.3,"ask":133.5,"last":95.7,"theta":-1.792,"vega":7.966,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":7,"ivRaw":11.753,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.7,"ask":126.8,"last":122.53,"theta":-1.778,"vega":8.01,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":48,"ivRaw":11.684,"delta":0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.4,"ask":123.6,"last":122.5,"theta":-1.772,"vega":8.028,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":23,"ivRaw":11.598,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.6,"last":116.1,"theta":-1.762,"vega":8.042,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":78,"ivRaw":11.438,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.1,"ask":114,"last":122.5,"theta":-1.743,"vega":8.061,"contractSymbol":"SPXW  260805C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":56,"ivRaw":11.284,"delta":0.496,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":108,"last":110.7,"theta":-1.721,"vega":8.065,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":10,"ivRaw":11.123,"delta":0.478,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.8,"ask":101.9,"last":109.45,"theta":-1.694,"vega":8.053,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":458,"ivRaw":13.455,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":96.3,"last":65.95,"theta":-2.053,"vega":8.042,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":204,"ivRaw":13.363,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":93.3,"last":81.3,"theta":-2.036,"vega":8.029,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":43,"ivRaw":13.303,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":90.6,"last":82.46,"theta":-2.023,"vega":8.013,"contractSymbol":"SPXW  260805C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"call","volume":1,"oi":11,"ivRaw":13.168,"delta":0.439,"gamma":0.001,"optionHigh":89.1,"optionLow":89.1,"bid":84,"ask":85.2,"last":89.1,"theta":-1.992,"vega":7.971,"contractSymbol":"SPXW  260805C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"call","volume":1,"oi":23,"ivRaw":13.013,"delta":0.423,"gamma":0.001,"optionHigh":82.72,"optionLow":82.72,"bid":78.7,"ask":79.8,"last":82.72,"theta":-1.955,"vega":7.915,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"call","volume":4,"oi":66,"ivRaw":12.871,"delta":0.407,"gamma":0.001,"optionHigh":72.28,"optionLow":69.19,"bid":73.8,"ask":74.7,"last":69.67,"theta":-1.918,"vega":7.847,"contractSymbol":"SPXW  260805C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":12.752,"delta":0.391,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.7,"ask":69.9,"last":0,"theta":-1.88,"vega":7.765,"contractSymbol":"SPXW  260805C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"call","volume":0,"oi":64,"ivRaw":12.696,"delta":0.383,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66.5,"ask":67.5,"last":66.3,"theta":-1.861,"vega":7.72,"contractSymbol":"SPXW  260805C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":6,"ivRaw":12.648,"delta":0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.8,"ask":165,"last":115.3,"theta":-1.807,"vega":7.846,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":162,"ivRaw":12.577,"delta":0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":160.2,"ask":161.4,"last":154.95,"theta":-1.806,"vega":7.888,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":3,"ivRaw":12.502,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.6,"ask":157.8,"last":124.3,"theta":-1.805,"vega":7.928,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.344,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":149.7,"ask":150.9,"last":0,"theta":-1.8,"vega":8.001,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":31,"ivRaw":12.19,"delta":0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":142.8,"ask":144,"last":138.48,"theta":-1.792,"vega":8.065,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":4,"ivRaw":12.05,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135.9,"ask":137.1,"last":137.9,"theta":-1.784,"vega":8.12,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":70,"ivRaw":11.879,"delta":0.546,"gamma":0.002,"optionHigh":132,"optionLow":132,"bid":129.3,"ask":130.5,"last":132,"theta":-1.769,"vega":8.163,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":20,"ivRaw":11.799,"delta":0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126,"ask":127.2,"last":130.44,"theta":-1.761,"vega":8.18,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":7,"ivRaw":11.727,"delta":0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123,"ask":124.2,"last":121.03,"theta":-1.754,"vega":8.195,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":36,"ivRaw":11.569,"delta":0.514,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.7,"ask":117.6,"last":119.56,"theta":-1.736,"vega":8.213,"contractSymbol":"SPXW  260806C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"call","volume":5,"oi":26,"ivRaw":11.408,"delta":0.497,"gamma":0.002,"optionHigh":117.5,"optionLow":117.5,"bid":110.5,"ask":111.6,"last":117.5,"theta":-1.713,"vega":8.218,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":12,"ivRaw":11.261,"delta":0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.5,"ask":105.6,"last":105.63,"theta":-1.689,"vega":8.207,"contractSymbol":"SPXW  260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":1,"ivRaw":13.613,"delta":0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.7,"ask":99.6,"last":97.28,"theta":-2.044,"vega":8.197,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":12,"ivRaw":13.535,"delta":0.464,"gamma":0.001,"optionHigh":97.83,"optionLow":97.83,"bid":95.7,"ask":96.9,"last":97.83,"theta":-2.029,"vega":8.184,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":2,"ivRaw":13.484,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.9,"last":0,"theta":-2.018,"vega":8.169,"contractSymbol":"SPXW  260806C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":43,"ivRaw":13.323,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.5,"last":63.56,"theta":-1.984,"vega":8.13,"contractSymbol":"SPXW  260806C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":37,"ivRaw":13.187,"delta":0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.2,"ask":83.4,"last":81.06,"theta":-1.952,"vega":8.078,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":13.055,"delta":0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.1,"ask":78,"last":73,"theta":-1.917,"vega":8.013,"contractSymbol":"SPXW  260806C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.92,"delta":0.395,"gamma":0.001,"optionHigh":73.91,"optionLow":73.91,"bid":72.1,"ask":73.2,"last":73.91,"theta":-1.879,"vega":7.935,"contractSymbol":"SPXW  260806C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"call","volume":0,"oi":229,"ivRaw":12.855,"delta":0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":70.8,"last":69.29,"theta":-1.859,"vega":7.891,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":28,"type":"call","volume":6,"oi":471,"ivRaw":12.394,"delta":0.577,"gamma":0.002,"optionHigh":156.18,"optionLow":148.4,"bid":147.9,"ask":149.1,"last":156.18,"theta":-1.82,"vega":8.213,"contractSymbol":"SPXW  260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":28,"type":"call","volume":1,"oi":24,"ivRaw":12.303,"delta":0.57,"gamma":0.002,"optionHigh":152.68,"optionLow":152.68,"bid":144.6,"ask":145.8,"last":152.68,"theta":-1.813,"vega":8.241,"contractSymbol":"SPXW  260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":72,"ivRaw":12.226,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.3,"ask":142.2,"last":140.05,"theta":-1.807,"vega":8.267,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":20,"ivRaw":12.157,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138,"ask":138.9,"last":139,"theta":-1.802,"vega":8.29,"contractSymbol":"SPXW  260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":28,"type":"call","volume":162,"oi":160,"ivRaw":12.083,"delta":0.547,"gamma":0.002,"optionHigh":141.41,"optionLow":139.04,"bid":134.6,"ask":135.6,"last":140.93,"theta":-1.796,"vega":8.31,"contractSymbol":"SPXW  260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":28,"type":"call","volume":1,"oi":90,"ivRaw":12.005,"delta":0.54,"gamma":0.002,"optionHigh":135.54,"optionLow":135.54,"bid":131.4,"ask":132.3,"last":135.54,"theta":-1.788,"vega":8.328,"contractSymbol":"SPXW  260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"call","volume":1,"oi":149,"ivRaw":11.929,"delta":0.532,"gamma":0.002,"optionHigh":133.12,"optionLow":133.12,"bid":128.1,"ask":129.3,"last":133.12,"theta":-1.78,"vega":8.343,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":19,"ivRaw":11.848,"delta":0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":126,"last":122.7,"theta":-1.77,"vega":8.354,"contractSymbol":"SPXW  260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":249,"ivRaw":11.77,"delta":0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":121.8,"ask":122.7,"last":122.93,"theta":-1.761,"vega":8.363,"contractSymbol":"SPXW  260807C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":16,"ivRaw":11.693,"delta":0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.6,"ask":119.7,"last":119.4,"theta":-1.751,"vega":8.368,"contractSymbol":"SPXW  260807C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"call","volume":23,"oi":613,"ivRaw":11.633,"delta":0.5,"gamma":0.002,"optionHigh":121.34,"optionLow":110,"bid":115.6,"ask":116.7,"last":110,"theta":-1.742,"vega":8.369,"contractSymbol":"SPXW  260807C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":4,"ivRaw":11.537,"delta":0.491,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":113.7,"last":106.8,"theta":-1.727,"vega":8.368,"contractSymbol":"SPXW  260807C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"call","volume":37,"oi":96,"ivRaw":11.456,"delta":0.483,"gamma":0.002,"optionHigh":115.9,"optionLow":106.51,"bid":109.5,"ask":110.7,"last":106.51,"theta":-1.713,"vega":8.362,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":9,"ivRaw":11.382,"delta":0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107.7,"last":80.07,"theta":-1.7,"vega":8.352,"contractSymbol":"SPXW  260807C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"call","volume":3,"oi":109,"ivRaw":13.879,"delta":0.475,"gamma":0.001,"optionHigh":109.26,"optionLow":106.63,"bid":103.6,"ask":104.7,"last":106.63,"theta":-2.073,"vega":8.353,"contractSymbol":"SPXW  260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"call","volume":34,"oi":284,"ivRaw":13.835,"delta":0.468,"gamma":0.001,"optionHigh":106.7,"optionLow":97.84,"bid":100.8,"ask":101.7,"last":98.02,"theta":-2.064,"vega":8.342,"contractSymbol":"SPXW  260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"call","volume":10,"oi":48,"ivRaw":13.739,"delta":0.461,"gamma":0.001,"optionHigh":103,"optionLow":99.55,"bid":97.9,"ask":99,"last":101.44,"theta":-2.046,"vega":8.329,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"call","volume":0,"oi":2,"ivRaw":13.68,"delta":0.453,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":96.3,"last":99.2,"theta":-2.033,"vega":8.312,"contractSymbol":"SPXW  260807C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"call","volume":1,"oi":178,"ivRaw":13.598,"delta":0.446,"gamma":0.001,"optionHigh":98.31,"optionLow":98.31,"bid":92.4,"ask":93.6,"last":98.31,"theta":-2.016,"vega":8.293,"contractSymbol":"SPXW  260807C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"call","volume":2,"oi":8,"ivRaw":13.53,"delta":0.439,"gamma":0.001,"optionHigh":92.6,"optionLow":92.6,"bid":89.7,"ask":90.9,"last":92.6,"theta":-2,"vega":8.271,"contractSymbol":"SPXW  260807C07595000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":31,"type":"call","volume":1,"oi":2,"ivRaw":12.518,"delta":0.613,"gamma":0.001,"optionHigh":163,"optionLow":163,"bid":172.5,"ask":173.7,"last":163,"theta":-1.667,"vega":8.445,"contractSymbol":"SPXW  260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":68,"ivRaw":12.453,"delta":0.606,"gamma":0.001,"optionHigh":169.11,"optionLow":150,"bid":168.9,"ask":170.1,"last":150,"theta":-1.667,"vega":8.485,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":16,"ivRaw":12.368,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.4,"ask":166.5,"last":164.4,"theta":-1.663,"vega":8.523,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":31,"type":"call","volume":10,"oi":4,"ivRaw":12.222,"delta":0.586,"gamma":0.001,"optionHigh":164.3,"optionLow":164.3,"bid":158.4,"ask":159.6,"last":164.3,"theta":-1.658,"vega":8.593,"contractSymbol":"SPXW  260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":632,"ivRaw":12.078,"delta":0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.5,"ask":152.7,"last":150,"theta":-1.651,"vega":8.655,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":27,"ivRaw":11.93,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.8,"last":135.1,"theta":-1.642,"vega":8.707,"contractSymbol":"SPXW  260810C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":84,"ivRaw":11.784,"delta":0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138,"ask":139.2,"last":139.75,"theta":-1.63,"vega":8.748,"contractSymbol":"SPXW  260810C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":47,"ivRaw":11.707,"delta":0.536,"gamma":0.002,"optionHigh":141.14,"optionLow":141.14,"bid":134.7,"ask":135.9,"last":141.14,"theta":-1.623,"vega":8.765,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":25,"ivRaw":11.632,"delta":0.528,"gamma":0.002,"optionHigh":137.13,"optionLow":136.77,"bid":131.4,"ask":132.6,"last":137.13,"theta":-1.615,"vega":8.778,"contractSymbol":"SPXW  260810C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"call","volume":4,"oi":9,"ivRaw":11.483,"delta":0.513,"gamma":0.002,"optionHigh":131.4,"optionLow":129.9,"bid":125.2,"ask":126.3,"last":131.4,"theta":-1.599,"vega":8.796,"contractSymbol":"SPXW  260810C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"call","volume":23,"oi":168,"ivRaw":11.337,"delta":0.497,"gamma":0.002,"optionHigh":125.14,"optionLow":121.76,"bid":119.1,"ask":120.3,"last":121.76,"theta":-1.58,"vega":8.8,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"call","volume":15,"oi":59,"ivRaw":11.182,"delta":0.48,"gamma":0.002,"optionHigh":119.5,"optionLow":115.16,"bid":113.1,"ask":114,"last":115.16,"theta":-1.557,"vega":8.79,"contractSymbol":"SPXW  260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"call","volume":3,"oi":34,"ivRaw":13.715,"delta":0.473,"gamma":0.001,"optionHigh":112.86,"optionLow":110.33,"bid":107.2,"ask":108.2,"last":110.33,"theta":-1.914,"vega":8.781,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"call","volume":23,"oi":300,"ivRaw":13.638,"delta":0.467,"gamma":0.001,"optionHigh":110.3,"optionLow":101.57,"bid":104.3,"ask":105.3,"last":101.57,"theta":-1.901,"vega":8.77,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":30,"ivRaw":13.585,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.5,"ask":102.6,"last":76.37,"theta":-1.891,"vega":8.756,"contractSymbol":"SPXW  260810C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"call","volume":0,"oi":61,"ivRaw":13.439,"delta":0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96,"ask":96.9,"last":95.7,"theta":-1.863,"vega":8.72,"contractSymbol":"SPXW  260810C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"call","volume":3,"oi":145,"ivRaw":13.305,"delta":0.432,"gamma":0.001,"optionHigh":96.31,"optionLow":88.66,"bid":90.6,"ask":91.5,"last":88.66,"theta":-1.835,"vega":8.673,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"call","volume":2,"oi":143,"ivRaw":13.177,"delta":0.418,"gamma":0.001,"optionHigh":90.49,"optionLow":90.49,"bid":85.4,"ask":86.4,"last":90.49,"theta":-1.805,"vega":8.613,"contractSymbol":"SPXW  260810C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"call","volume":27,"oi":91,"ivRaw":12.991,"delta":0.396,"gamma":0.001,"optionHigh":83.03,"optionLow":81.22,"bid":77.9,"ask":78.9,"last":83.03,"theta":-1.757,"vega":8.502,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"call","volume":5,"oi":29,"ivRaw":12.687,"delta":0.36,"gamma":0.001,"optionHigh":69.85,"optionLow":69.33,"bid":66.4,"ask":67.5,"last":69.7,"theta":-1.666,"vega":8.254,"contractSymbol":"SPXW  260810C07650000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":80,"ivRaw":12.627,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.5,"ask":176.7,"last":156.78,"theta":-1.662,"vega":8.593,"contractSymbol":"SPXW  260811C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":12.547,"delta":0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.9,"ask":173.4,"last":145.4,"theta":-1.659,"vega":8.631,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":26,"ivRaw":12.47,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.6,"ask":169.8,"last":135,"theta":-1.656,"vega":8.668,"contractSymbol":"SPXW  260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":11,"ivRaw":12.33,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.4,"ask":162.6,"last":161.04,"theta":-1.651,"vega":8.737,"contractSymbol":"SPXW  260811C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"call","volume":1,"oi":32,"ivRaw":12.175,"delta":0.571,"gamma":0.001,"optionHigh":147.6,"optionLow":147.6,"bid":154.6,"ask":155.8,"last":147.6,"theta":-1.642,"vega":8.797,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":10,"ivRaw":12.028,"delta":0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.9,"ask":149.1,"last":116.75,"theta":-1.633,"vega":8.848,"contractSymbol":"SPXW  260811C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.883,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.4,"ask":142.6,"last":0,"theta":-1.621,"vega":8.888,"contractSymbol":"SPXW  260811C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":30,"ivRaw":11.807,"delta":0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.8,"ask":139.1,"last":137.41,"theta":-1.614,"vega":8.905,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":11.744,"delta":0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.6,"ask":136.2,"last":108.85,"theta":-1.608,"vega":8.918,"contractSymbol":"SPXW  260811C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":11.586,"delta":0.513,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.3,"ask":129.5,"last":0,"theta":-1.591,"vega":8.936,"contractSymbol":"SPXW  260811C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":591,"ivRaw":11.436,"delta":0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.2,"ask":123.3,"last":115.4,"theta":-1.571,"vega":8.94,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":11.296,"delta":0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.2,"ask":117.4,"last":93.31,"theta":-1.551,"vega":8.931,"contractSymbol":"SPXW  260811C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.857,"delta":0.475,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.3,"ask":111.4,"last":0,"theta":-1.907,"vega":8.923,"contractSymbol":"SPXW  260811C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":1,"ivRaw":13.793,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.4,"ask":108.6,"last":113.71,"theta":-1.896,"vega":8.912,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.73,"delta":0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105.8,"last":0,"theta":-1.884,"vega":8.899,"contractSymbol":"SPXW  260811C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.583,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99,"ask":100.2,"last":0,"theta":-1.857,"vega":8.865,"contractSymbol":"SPXW  260811C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"call","volume":4,"oi":154,"ivRaw":13.459,"delta":0.434,"gamma":0.001,"optionHigh":94.9,"optionLow":91,"bid":93.6,"ask":94.8,"last":94.9,"theta":-1.831,"vega":8.82,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.324,"delta":0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.4,"ask":89.8,"last":0,"theta":-1.801,"vega":8.763,"contractSymbol":"SPXW  260811C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":4,"ivRaw":13.135,"delta":0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81,"ask":82.2,"last":59.9,"theta":-1.754,"vega":8.656,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"call","volume":0,"oi":58,"ivRaw":12.852,"delta":0.364,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.3,"ask":70.5,"last":73.75,"theta":-1.67,"vega":8.42,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.756,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.4,"ask":180.6,"last":0,"theta":-1.65,"vega":8.743,"contractSymbol":"SPXW  260812C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":8,"ivRaw":12.686,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.8,"ask":177,"last":143.55,"theta":-1.648,"vega":8.781,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.615,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.2,"ask":173.8,"last":0,"theta":-1.646,"vega":8.816,"contractSymbol":"SPXW  260812C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.479,"delta":0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.4,"ask":166.6,"last":0,"theta":-1.642,"vega":8.883,"contractSymbol":"SPXW  260812C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":115,"ivRaw":12.329,"delta":0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.8,"last":156.68,"theta":-1.633,"vega":8.94,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.182,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.8,"ask":153,"last":0,"theta":-1.623,"vega":8.989,"contractSymbol":"SPXW  260812C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.031,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145,"ask":146.2,"last":0,"theta":-1.611,"vega":9.028,"contractSymbol":"SPXW  260812C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":21,"ivRaw":11.961,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.8,"ask":143,"last":140.32,"theta":-1.605,"vega":9.044,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":11.887,"delta":0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.6,"ask":139.8,"last":140,"theta":-1.597,"vega":9.056,"contractSymbol":"SPXW  260812C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.742,"delta":0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":133.4,"last":0,"theta":-1.582,"vega":9.073,"contractSymbol":"SPXW  260812C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":11,"ivRaw":11.593,"delta":0.497,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.2,"ask":127.2,"last":118.19,"theta":-1.563,"vega":9.077,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":11.443,"delta":0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.2,"ask":121.4,"last":0,"theta":-1.541,"vega":9.068,"contractSymbol":"SPXW  260812C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.098,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":115.3,"last":0,"theta":-1.905,"vega":9.061,"contractSymbol":"SPXW  260812C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.024,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":112.4,"last":0,"theta":-1.893,"vega":9.051,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.952,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.3,"ask":109.8,"last":0,"theta":-1.881,"vega":9.038,"contractSymbol":"SPXW  260812C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.819,"delta":0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103,"ask":104.2,"last":0,"theta":-1.857,"vega":9.006,"contractSymbol":"SPXW  260812C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":13,"ivRaw":13.687,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":98.6,"last":98.1,"theta":-1.83,"vega":8.962,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.562,"delta":0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":93.4,"last":0,"theta":-1.803,"vega":8.909,"contractSymbol":"SPXW  260812C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":4,"ivRaw":13.382,"delta":0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.8,"last":85.25,"theta":-1.759,"vega":8.808,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"call","volume":0,"oi":103,"ivRaw":13.106,"delta":0.369,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73,"ask":73.9,"last":53,"theta":-1.68,"vega":8.584,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.85,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.2,"ask":183.8,"last":0,"theta":-1.642,"vega":8.885,"contractSymbol":"SPXW  260813C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":7,"ivRaw":12.778,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.6,"ask":180,"last":162.1,"theta":-1.64,"vega":8.922,"contractSymbol":"SPXW  260813C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.702,"delta":0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.4,"ask":176.6,"last":0,"theta":-1.637,"vega":8.957,"contractSymbol":"SPXW  260813C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.56,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.2,"ask":169.8,"last":0,"theta":-1.631,"vega":9.022,"contractSymbol":"SPXW  260813C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":33,"ivRaw":12.417,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.4,"ask":162.6,"last":160.79,"theta":-1.624,"vega":9.078,"contractSymbol":"SPXW  260813C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.271,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.6,"ask":156.2,"last":0,"theta":-1.614,"vega":9.126,"contractSymbol":"SPXW  260813C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.126,"delta":0.541,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.2,"ask":149.4,"last":0,"theta":-1.602,"vega":9.164,"contractSymbol":"SPXW  260813C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":19,"ivRaw":12.051,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145,"ask":146.2,"last":144.26,"theta":-1.595,"vega":9.179,"contractSymbol":"SPXW  260813C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.978,"delta":0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.4,"ask":143,"last":0,"theta":-1.588,"vega":9.192,"contractSymbol":"SPXW  260813C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":11.835,"delta":0.512,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.4,"ask":136.6,"last":0,"theta":-1.573,"vega":9.209,"contractSymbol":"SPXW  260813C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":450,"ivRaw":11.688,"delta":0.498,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.1,"ask":130.6,"last":127.57,"theta":-1.554,"vega":9.213,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"call","volume":2,"oi":0,"ivRaw":11.541,"delta":0.483,"gamma":0.001,"optionHigh":127.7,"optionLow":118.8,"bid":123.2,"ask":124.2,"last":118.8,"theta":-1.534,"vega":9.205,"contractSymbol":"SPXW  260813C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.206,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.1,"ask":118.6,"last":0,"theta":-1.893,"vega":9.198,"contractSymbol":"SPXW  260813C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":9,"ivRaw":14.15,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.2,"ask":115.4,"last":83.17,"theta":-1.884,"vega":9.188,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.08,"delta":0.464,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.5,"ask":112.6,"last":0,"theta":-1.872,"vega":9.176,"contractSymbol":"SPXW  260813C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.95,"delta":0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.8,"ask":107,"last":0,"theta":-1.849,"vega":9.145,"contractSymbol":"SPXW  260813C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.816,"delta":0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.3,"ask":101.4,"last":0,"theta":-1.823,"vega":9.104,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.679,"delta":0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95,"ask":96.2,"last":0,"theta":-1.795,"vega":9.052,"contractSymbol":"SPXW  260813C07610000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.495,"delta":0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.6,"last":0,"theta":-1.752,"vega":8.954,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.224,"delta":0.372,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.5,"ask":76.6,"last":0,"theta":-1.676,"vega":8.738,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":22,"ivRaw":12.921,"delta":0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.8,"ask":187,"last":177.4,"theta":-1.635,"vega":9.023,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":36,"ivRaw":12.847,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.1,"ask":183.6,"last":142.28,"theta":-1.632,"vega":9.059,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":115,"ivRaw":12.776,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.6,"ask":180.2,"last":177.61,"theta":-1.63,"vega":9.093,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":21,"ivRaw":12.646,"delta":0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.8,"ask":173,"last":164.29,"theta":-1.625,"vega":9.157,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"call","volume":6,"oi":260,"ivRaw":12.498,"delta":0.567,"gamma":0.001,"optionHigh":170,"optionLow":169.05,"bid":165,"ask":166.2,"last":169.07,"theta":-1.616,"vega":9.213,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":134,"ivRaw":12.347,"delta":0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":157.8,"ask":159.4,"last":158,"theta":-1.606,"vega":9.26,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":332,"ivRaw":12.199,"delta":0.541,"gamma":0.001,"optionHigh":152.73,"optionLow":152.73,"bid":151.4,"ask":153,"last":152.73,"theta":-1.593,"vega":9.298,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":78,"ivRaw":12.13,"delta":0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.2,"ask":149.4,"last":144.08,"theta":-1.587,"vega":9.313,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"call","volume":2,"oi":21,"ivRaw":12.053,"delta":0.527,"gamma":0.001,"optionHigh":149.89,"optionLow":143.05,"bid":145,"ask":146.2,"last":143.05,"theta":-1.58,"vega":9.325,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":539,"ivRaw":11.911,"delta":0.513,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.6,"ask":139.8,"last":137.65,"theta":-1.565,"vega":9.342,"contractSymbol":"SPXW  260814C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"call","volume":13,"oi":1124,"ivRaw":11.774,"delta":0.499,"gamma":0.001,"optionHigh":139.48,"optionLow":123.05,"bid":132.6,"ask":133.7,"last":132.25,"theta":-1.548,"vega":9.347,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"call","volume":7,"oi":51,"ivRaw":11.618,"delta":0.484,"gamma":0.001,"optionHigh":132.5,"optionLow":129.94,"bid":126.5,"ask":127.8,"last":132.5,"theta":-1.526,"vega":9.34,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"call","volume":2,"oi":43,"ivRaw":11.47,"delta":0.468,"gamma":0.001,"optionHigh":126.58,"optionLow":124.53,"bid":120.6,"ask":121.8,"last":124.53,"theta":-1.504,"vega":9.318,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"call","volume":3,"oi":92,"ivRaw":14.271,"delta":0.472,"gamma":0.001,"optionHigh":123.14,"optionLow":121.53,"bid":117.6,"ask":119,"last":121.53,"theta":-1.878,"vega":9.324,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":16,"ivRaw":14.218,"delta":0.466,"gamma":0.001,"optionHigh":118.48,"optionLow":118.48,"bid":114.8,"ask":115.8,"last":118.48,"theta":-1.869,"vega":9.313,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"call","volume":1,"oi":10,"ivRaw":14.07,"delta":0.453,"gamma":0.001,"optionHigh":112.6,"optionLow":112.6,"bid":109.1,"ask":110.2,"last":112.6,"theta":-1.843,"vega":9.283,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"call","volume":18,"oi":662,"ivRaw":13.94,"delta":0.441,"gamma":0.001,"optionHigh":108.8,"optionLow":106.78,"bid":103.7,"ask":105,"last":108.8,"theta":-1.819,"vega":9.244,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":16,"ivRaw":13.834,"delta":0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.4,"ask":99.4,"last":98.3,"theta":-1.796,"vega":9.195,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"call","volume":0,"oi":21,"ivRaw":13.696,"delta":0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":94.2,"last":92.5,"theta":-1.766,"vega":9.135,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"call","volume":2,"oi":83,"ivRaw":13.636,"delta":0.409,"gamma":0.001,"optionHigh":95.45,"optionLow":95.45,"bid":90.7,"ask":91.8,"last":95.45,"theta":-1.753,"vega":9.101,"contractSymbol":"SPXW  260814C07625000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.95,"delta":0.757,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":319.3,"ask":326.6,"last":0,"theta":-1.425,"vega":7.624,"contractSymbol":"SPXW  260817C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.619,"delta":0.739,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":298.6,"ask":305.8,"last":0,"theta":-1.452,"vega":7.924,"contractSymbol":"SPXW  260817C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.291,"delta":0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":277.8,"ask":285.3,"last":0,"theta":-1.476,"vega":8.221,"contractSymbol":"SPXW  260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.954,"delta":0.698,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":258.4,"ask":265.3,"last":0,"theta":-1.495,"vega":8.507,"contractSymbol":"SPXW  260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.616,"delta":0.675,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":241.4,"ask":242.4,"last":0,"theta":-1.508,"vega":8.781,"contractSymbol":"SPXW  260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.276,"delta":0.65,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.2,"ask":223.4,"last":0,"theta":-1.517,"vega":9.035,"contractSymbol":"SPXW  260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":1,"ivRaw":12.924,"delta":0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":203.4,"ask":205,"last":188.9,"theta":-1.517,"vega":9.263,"contractSymbol":"SPXW  260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.573,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.4,"ask":187,"last":0,"theta":-1.509,"vega":9.457,"contractSymbol":"SPXW  260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":10,"ivRaw":12.223,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.2,"ask":169.8,"last":170.3,"theta":-1.493,"vega":9.608,"contractSymbol":"SPXW  260817C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":14,"ivRaw":11.872,"delta":0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.8,"ask":153,"last":150.7,"theta":-1.467,"vega":9.705,"contractSymbol":"SPXW  260817C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"call","volume":5,"oi":460,"ivRaw":11.522,"delta":0.496,"gamma":0.001,"optionHigh":140.53,"optionLow":140.53,"bid":135.9,"ask":137.4,"last":140.53,"theta":-1.43,"vega":9.734,"contractSymbol":"SPXW  260817C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"call","volume":6,"oi":59,"ivRaw":14.147,"delta":0.471,"gamma":0.001,"optionHigh":126.9,"optionLow":124.6,"bid":121.1,"ask":122.2,"last":126.9,"theta":-1.764,"vega":9.71,"contractSymbol":"SPXW  260817C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":62,"ivRaw":13.838,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.1,"ask":108.2,"last":105.5,"theta":-1.712,"vega":9.628,"contractSymbol":"SPXW  260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.533,"delta":0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.1,"ask":95.1,"last":0,"theta":-1.651,"vega":9.486,"contractSymbol":"SPXW  260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"call","volume":4,"oi":4,"ivRaw":13.244,"delta":0.378,"gamma":0.001,"optionHigh":86.1,"optionLow":86.1,"bid":82.1,"ask":83,"last":86.1,"theta":-1.581,"vega":9.279,"contractSymbol":"SPXW  260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"call","volume":11,"oi":21,"ivRaw":12.984,"delta":0.346,"gamma":0.001,"optionHigh":75.15,"optionLow":73.3,"bid":71,"ask":72,"last":75.15,"theta":-1.505,"vega":9.006,"contractSymbol":"SPXW  260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"call","volume":6,"oi":21,"ivRaw":12.734,"delta":0.315,"gamma":0.001,"optionHigh":63.5,"optionLow":62.6,"bid":61,"ask":61.9,"last":62.6,"theta":-1.421,"vega":8.667,"contractSymbol":"SPXW  260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":15,"ivRaw":12.501,"delta":0.284,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":51.9,"ask":52.9,"last":54.44,"theta":-1.331,"vega":8.266,"contractSymbol":"SPXW  260817C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"call","volume":1,"oi":2,"ivRaw":12.288,"delta":0.253,"gamma":0.001,"optionHigh":45.87,"optionLow":45.87,"bid":43.9,"ask":44.8,"last":45.87,"theta":-1.236,"vega":7.81,"contractSymbol":"SPXW  260817C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"call","volume":0,"oi":2,"ivRaw":12.092,"delta":0.224,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":36.8,"ask":37.6,"last":31.37,"theta":-1.138,"vega":7.306,"contractSymbol":"SPXW  260817C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":15.003,"delta":0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":315.6,"ask":335,"last":0,"theta":-1.42,"vega":7.783,"contractSymbol":"SPXW  260818C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.68,"delta":0.736,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":294.8,"ask":310.9,"last":0,"theta":-1.447,"vega":8.081,"contractSymbol":"SPXW  260818C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.346,"delta":0.716,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":274.5,"ask":290.7,"last":0,"theta":-1.468,"vega":8.373,"contractSymbol":"SPXW  260818C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.011,"delta":0.695,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":254.5,"ask":271,"last":0,"theta":-1.486,"vega":8.656,"contractSymbol":"SPXW  260818C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.68,"delta":0.672,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":244,"ask":245.4,"last":0,"theta":-1.499,"vega":8.926,"contractSymbol":"SPXW  260818C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.338,"delta":0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":224.9,"ask":226.2,"last":0,"theta":-1.506,"vega":9.176,"contractSymbol":"SPXW  260818C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.995,"delta":0.621,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":206.4,"ask":207.8,"last":0,"theta":-1.506,"vega":9.4,"contractSymbol":"SPXW  260818C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.649,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.2,"ask":189.8,"last":0,"theta":-1.498,"vega":9.59,"contractSymbol":"SPXW  260818C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.293,"delta":0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171,"ask":172.6,"last":0,"theta":-1.481,"vega":9.737,"contractSymbol":"SPXW  260818C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.934,"delta":0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.6,"ask":155.8,"last":0,"theta":-1.453,"vega":9.832,"contractSymbol":"SPXW  260818C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":11.566,"delta":0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.8,"ask":140.1,"last":0,"theta":-1.415,"vega":9.861,"contractSymbol":"SPXW  260818C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.265,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.8,"ask":125,"last":0,"theta":-1.754,"vega":9.837,"contractSymbol":"SPXW  260818C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.952,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.8,"ask":111,"last":0,"theta":-1.703,"vega":9.758,"contractSymbol":"SPXW  260818C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.656,"delta":0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.8,"last":0,"theta":-1.645,"vega":9.62,"contractSymbol":"SPXW  260818C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.369,"delta":0.381,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.8,"last":0,"theta":-1.578,"vega":9.42,"contractSymbol":"SPXW  260818C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.109,"delta":0.35,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.4,"ask":74.5,"last":0,"theta":-1.504,"vega":9.155,"contractSymbol":"SPXW  260818C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.857,"delta":0.319,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63.4,"ask":64.4,"last":0,"theta":-1.423,"vega":8.826,"contractSymbol":"SPXW  260818C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.621,"delta":0.288,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":54.2,"ask":55.2,"last":0,"theta":-1.335,"vega":8.435,"contractSymbol":"SPXW  260818C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.414,"delta":0.258,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":46,"ask":46.9,"last":0,"theta":-1.244,"vega":7.991,"contractSymbol":"SPXW  260818C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.205,"delta":0.229,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":38.8,"ask":39.6,"last":0,"theta":-1.147,"vega":7.495,"contractSymbol":"SPXW  260818C07775000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":42,"type":"call","volume":42,"oi":35556,"ivRaw":12.466,"delta":0.561,"gamma":0.001,"optionHigh":187.1,"optionLow":171.6,"bid":178.9,"ask":181.3,"last":178.68,"theta":-1.459,"vega":10.077,"contractSymbol":"SPX   260821C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":42,"type":"call","volume":20,"oi":138,"ivRaw":12.398,"delta":0.555,"gamma":0.001,"optionHigh":182.35,"optionLow":182.35,"bid":175.4,"ask":178,"last":182.35,"theta":-1.454,"vega":10.099,"contractSymbol":"SPX   260821C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":42,"type":"call","volume":2,"oi":400,"ivRaw":12.331,"delta":0.549,"gamma":0.001,"optionHigh":178.89,"optionLow":173.88,"bid":172,"ask":174.6,"last":178.89,"theta":-1.45,"vega":10.12,"contractSymbol":"SPX   260821C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":42,"type":"call","volume":2,"oi":172,"ivRaw":12.262,"delta":0.543,"gamma":0.001,"optionHigh":170.58,"optionLow":170.58,"bid":168.7,"ask":171.3,"last":170.58,"theta":-1.445,"vega":10.138,"contractSymbol":"SPX   260821C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":42,"type":"call","volume":6,"oi":1017,"ivRaw":12.194,"delta":0.536,"gamma":0.001,"optionHigh":167.33,"optionLow":163.5,"bid":165.5,"ask":168,"last":164.9,"theta":-1.439,"vega":10.154,"contractSymbol":"SPX   260821C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":42,"type":"call","volume":3,"oi":1512,"ivRaw":12.124,"delta":0.53,"gamma":0.001,"optionHigh":168.64,"optionLow":166.6,"bid":162.1,"ask":164.7,"last":168.4,"theta":-1.433,"vega":10.167,"contractSymbol":"SPX   260821C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"call","volume":2,"oi":161,"ivRaw":12.055,"delta":0.524,"gamma":0.001,"optionHigh":156.99,"optionLow":156.99,"bid":158.9,"ask":161.5,"last":156.99,"theta":-1.427,"vega":10.179,"contractSymbol":"SPX   260821C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":141,"ivRaw":11.982,"delta":0.517,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.7,"ask":158.3,"last":155,"theta":-1.421,"vega":10.187,"contractSymbol":"SPX   260821C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":243,"ivRaw":11.903,"delta":0.511,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.5,"ask":155.1,"last":152.6,"theta":-1.412,"vega":10.193,"contractSymbol":"SPX   260821C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"call","volume":2,"oi":528,"ivRaw":11.84,"delta":0.504,"gamma":0.001,"optionHigh":153,"optionLow":135.9,"bid":149.9,"ask":151.4,"last":135.9,"theta":-1.406,"vega":10.197,"contractSymbol":"SPX   260821C07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"call","volume":157,"oi":13578,"ivRaw":11.788,"delta":0.498,"gamma":0.001,"optionHigh":153.68,"optionLow":132.2,"bid":146.7,"ask":148.3,"last":146.46,"theta":-1.4,"vega":10.197,"contractSymbol":"SPX   260821C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":151,"ivRaw":11.711,"delta":0.491,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.5,"ask":145.2,"last":142.5,"theta":-1.39,"vega":10.195,"contractSymbol":"SPX   260821C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"call","volume":61,"oi":427,"ivRaw":11.634,"delta":0.484,"gamma":0.001,"optionHigh":145,"optionLow":140.2,"bid":140.6,"ask":142.2,"last":140.2,"theta":-1.381,"vega":10.189,"contractSymbol":"SPX   260821C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"call","volume":1,"oi":161,"ivRaw":11.573,"delta":0.477,"gamma":0.001,"optionHigh":142.75,"optionLow":142.75,"bid":137.6,"ask":139.2,"last":142.75,"theta":-1.372,"vega":10.181,"contractSymbol":"SPX   260821C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":295,"ivRaw":11.498,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.5,"ask":136.2,"last":132.4,"theta":-1.362,"vega":10.169,"contractSymbol":"SPX   260821C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"call","volume":136,"oi":2193,"ivRaw":14.549,"delta":0.475,"gamma":0.001,"optionHigh":138.37,"optionLow":133.35,"bid":131.6,"ask":133.2,"last":136.78,"theta":-1.735,"vega":10.177,"contractSymbol":"SPX   260821C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":300,"ivRaw":14.486,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.7,"ask":130.3,"last":127.8,"theta":-1.726,"vega":10.167,"contractSymbol":"SPX   260821C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"call","volume":0,"oi":571,"ivRaw":14.436,"delta":0.464,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.9,"ask":127.4,"last":129.8,"theta":-1.718,"vega":10.155,"contractSymbol":"SPX   260821C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"call","volume":6,"oi":193,"ivRaw":14.368,"delta":0.458,"gamma":0.001,"optionHigh":126.8,"optionLow":126.68,"bid":123,"ask":124.6,"last":126.8,"theta":-1.708,"vega":10.141,"contractSymbol":"SPX   260821C07590000","inTheMoney":false},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"call","volume":5,"oi":212,"ivRaw":14.307,"delta":0.452,"gamma":0.001,"optionHigh":123.9,"optionLow":123.9,"bid":120.2,"ask":121.8,"last":123.9,"theta":-1.698,"vega":10.125,"contractSymbol":"SPX   260821C07595000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":0,"type":"put","volume":28297,"oi":5888,"ivRaw":23.337,"delta":-0.149,"gamma":0.005,"optionHigh":14.7,"optionLow":0.95,"bid":3.5,"ask":3.7,"last":3.7,"theta":-3.45,"vega":0.444,"contractSymbol":"SPXW  260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":0,"type":"put","volume":11415,"oi":1179,"ivRaw":22.884,"delta":-0.173,"gamma":0.006,"optionHigh":17.3,"optionLow":1.15,"bid":4.2,"ask":4.3,"last":4.2,"theta":-4.05,"vega":0.487,"contractSymbol":"SPXW  260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":0,"type":"put","volume":14943,"oi":1761,"ivRaw":22.328,"delta":-0.198,"gamma":0.007,"optionHigh":19,"optionLow":1.38,"bid":4.9,"ask":5,"last":5,"theta":-4.697,"vega":0.53,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":0,"type":"put","volume":13544,"oi":1876,"ivRaw":21.753,"delta":-0.226,"gamma":0.007,"optionHigh":20.1,"optionLow":1.67,"bid":5.7,"ask":5.8,"last":5.8,"theta":-5.447,"vega":0.574,"contractSymbol":"SPXW  260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":0,"type":"put","volume":20224,"oi":1899,"ivRaw":21.379,"delta":-0.261,"gamma":0.008,"optionHigh":23.1,"optionLow":2.05,"bid":6.6,"ask":6.8,"last":6.8,"theta":-6.45,"vega":0.62,"contractSymbol":"SPXW  260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":0,"type":"put","volume":18203,"oi":2052,"ivRaw":20.827,"delta":-0.298,"gamma":0.009,"optionHigh":25.7,"optionLow":2.5,"bid":7.7,"ask":7.9,"last":7.9,"theta":-7.5,"vega":0.661,"contractSymbol":"SPXW  260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":0,"type":"put","volume":17723,"oi":1186,"ivRaw":20.314,"delta":-0.339,"gamma":0.009,"optionHigh":28.8,"optionLow":3.1,"bid":9,"ask":9.1,"last":9.1,"theta":-8.75,"vega":0.698,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":0,"type":"put","volume":15688,"oi":960,"ivRaw":19.732,"delta":-0.384,"gamma":0.01,"optionHigh":31.5,"optionLow":3.9,"bid":10.4,"ask":10.6,"last":10.5,"theta":-10.15,"vega":0.729,"contractSymbol":"SPXW  260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":0,"type":"put","volume":22456,"oi":1522,"ivRaw":19.119,"delta":-0.434,"gamma":0.011,"optionHigh":36.3,"optionLow":4.91,"bid":12.1,"ask":12.2,"last":12.2,"theta":-11.75,"vega":0.75,"contractSymbol":"SPXW  260710P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":0,"type":"put","volume":19196,"oi":676,"ivRaw":18.508,"delta":-0.488,"gamma":0.011,"optionHigh":40.1,"optionLow":6.2,"bid":14,"ask":14.1,"last":14.1,"theta":-13.6,"vega":0.761,"contractSymbol":"SPXW  260710P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":0,"type":"put","volume":27939,"oi":2750,"ivRaw":18.158,"delta":-0.545,"gamma":0.011,"optionHigh":45.3,"optionLow":7.65,"bid":16.1,"ask":16.3,"last":16.2,"theta":-11.696,"vega":0.756,"contractSymbol":"SPXW  260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":0,"type":"put","volume":17111,"oi":321,"ivRaw":17.508,"delta":-0.606,"gamma":0.012,"optionHigh":50.05,"optionLow":9.4,"bid":18.6,"ask":18.8,"last":17.9,"theta":-9.096,"vega":0.734,"contractSymbol":"SPXW  260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":0,"type":"put","volume":8365,"oi":404,"ivRaw":16.892,"delta":-0.667,"gamma":0.011,"optionHigh":53.9,"optionLow":11.45,"bid":21.5,"ask":21.7,"last":20.97,"theta":-6.846,"vega":0.693,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":0,"type":"put","volume":3758,"oi":92,"ivRaw":16.371,"delta":-0.728,"gamma":0.011,"optionHigh":53.4,"optionLow":13.9,"bid":24.7,"ask":24.9,"last":24.5,"theta":-4.996,"vega":0.633,"contractSymbol":"SPXW  260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":0,"type":"put","volume":2273,"oi":171,"ivRaw":15.974,"delta":-0.784,"gamma":0.01,"optionHigh":59.03,"optionLow":16.83,"bid":28.3,"ask":28.5,"last":27.7,"theta":-3.546,"vega":0.559,"contractSymbol":"SPXW  260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":0,"type":"put","volume":1543,"oi":423,"ivRaw":15.471,"delta":-0.837,"gamma":0.008,"optionHigh":67.34,"optionLow":20.05,"bid":32.2,"ask":32.4,"last":31.7,"theta":-2.344,"vega":0.471,"contractSymbol":"SPXW  260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":0,"type":"put","volume":1930,"oi":1129,"ivRaw":15.189,"delta":-0.879,"gamma":0.007,"optionHigh":65.83,"optionLow":24,"bid":36.4,"ask":36.8,"last":36.38,"theta":-1.521,"vega":0.384,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":0,"type":"put","volume":1049,"oi":78,"ivRaw":14.929,"delta":-0.914,"gamma":0.006,"optionHigh":72.25,"optionLow":28.3,"bid":40.8,"ask":41.4,"last":42.77,"theta":-0.921,"vega":0.3,"contractSymbol":"SPXW  260710P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-10","dte":0,"type":"put","volume":875,"oi":167,"ivRaw":14.775,"delta":-0.94,"gamma":0.004,"optionHigh":64.7,"optionLow":32,"bid":45.5,"ask":46.1,"last":51.59,"theta":-0.521,"vega":0.227,"contractSymbol":"SPXW  260710P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-10","dte":0,"type":"put","volume":245,"oi":102,"ivRaw":14.917,"delta":-0.957,"gamma":0.003,"optionHigh":70,"optionLow":36.65,"bid":50.3,"ask":50.9,"last":56.7,"theta":-0.296,"vega":0.175,"contractSymbol":"SPXW  260710P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":3,"type":"put","volume":1658,"oi":1977,"ivRaw":9.371,"delta":-0.25,"gamma":0.005,"optionHigh":22,"optionLow":5.8,"bid":10,"ask":10.2,"last":10.1,"theta":-3.49,"vega":2.254,"contractSymbol":"SPXW  260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":3,"type":"put","volume":338,"oi":227,"ivRaw":9.192,"delta":-0.27,"gamma":0.005,"optionHigh":19.6,"optionLow":6.5,"bid":11,"ask":11.2,"last":11.5,"theta":-3.604,"vega":2.349,"contractSymbol":"SPXW  260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":3,"type":"put","volume":530,"oi":267,"ivRaw":9.036,"delta":-0.293,"gamma":0.005,"optionHigh":22.1,"optionLow":7.2,"bid":12,"ask":12.3,"last":12.4,"theta":-3.72,"vega":2.443,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":3,"type":"put","volume":461,"oi":173,"ivRaw":8.879,"delta":-0.318,"gamma":0.006,"optionHigh":29.64,"optionLow":8,"bid":13.2,"ask":13.4,"last":13.3,"theta":-3.823,"vega":2.532,"contractSymbol":"SPXW  260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":3,"type":"put","volume":762,"oi":343,"ivRaw":8.715,"delta":-0.344,"gamma":0.006,"optionHigh":29.09,"optionLow":8.8,"bid":14.5,"ask":14.7,"last":14.35,"theta":-3.908,"vega":2.613,"contractSymbol":"SPXW  260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":3,"type":"put","volume":511,"oi":1599,"ivRaw":8.544,"delta":-0.372,"gamma":0.006,"optionHigh":31.49,"optionLow":9.9,"bid":15.9,"ask":16.1,"last":15.75,"theta":-3.969,"vega":2.685,"contractSymbol":"SPXW  260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":3,"type":"put","volume":643,"oi":397,"ivRaw":8.396,"delta":-0.402,"gamma":0.006,"optionHigh":33.5,"optionLow":10.9,"bid":17.4,"ask":17.7,"last":17.2,"theta":-4.02,"vega":2.746,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":3,"type":"put","volume":453,"oi":412,"ivRaw":8.231,"delta":-0.434,"gamma":0.007,"optionHigh":39,"optionLow":12.2,"bid":19.1,"ask":19.4,"last":19.1,"theta":-4.034,"vega":2.793,"contractSymbol":"SPXW  260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":3,"type":"put","volume":702,"oi":394,"ivRaw":8.1,"delta":-0.467,"gamma":0.007,"optionHigh":42,"optionLow":13.5,"bid":21,"ask":21.3,"last":21,"theta":-4.037,"vega":2.822,"contractSymbol":"SPXW  260713P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":3,"type":"put","volume":397,"oi":229,"ivRaw":7.947,"delta":-0.502,"gamma":0.007,"optionHigh":38.2,"optionLow":15.08,"bid":23,"ask":23.3,"last":23.45,"theta":-3.996,"vega":2.832,"contractSymbol":"SPXW  260713P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":3,"type":"put","volume":1262,"oi":989,"ivRaw":8.646,"delta":-0.534,"gamma":0.006,"optionHigh":45.1,"optionLow":16.8,"bid":25.2,"ask":25.5,"last":25.65,"theta":-4.326,"vega":2.822,"contractSymbol":"SPXW  260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":3,"type":"put","volume":938,"oi":113,"ivRaw":8.514,"delta":-0.567,"gamma":0.007,"optionHigh":41,"optionLow":18.9,"bid":27.6,"ask":27.9,"last":27.96,"theta":-4.227,"vega":2.792,"contractSymbol":"SPXW  260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":3,"type":"put","volume":772,"oi":129,"ivRaw":8.358,"delta":-0.601,"gamma":0.007,"optionHigh":52.1,"optionLow":20.8,"bid":30.2,"ask":30.5,"last":30.48,"theta":-4.083,"vega":2.74,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":3,"type":"put","volume":199,"oi":27,"ivRaw":8.226,"delta":-0.635,"gamma":0.006,"optionHigh":40.8,"optionLow":23.7,"bid":32.9,"ask":33.3,"last":40.8,"theta":-3.916,"vega":2.667,"contractSymbol":"SPXW  260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":3,"type":"put","volume":121,"oi":61,"ivRaw":8.082,"delta":-0.67,"gamma":0.006,"optionHigh":45,"optionLow":26.1,"bid":35.9,"ask":36.4,"last":37.01,"theta":-3.713,"vega":2.571,"contractSymbol":"SPXW  260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":3,"type":"put","volume":107,"oi":190,"ivRaw":7.964,"delta":-0.703,"gamma":0.006,"optionHigh":40.62,"optionLow":28.4,"bid":38.7,"ask":39.9,"last":40.16,"theta":-3.494,"vega":2.455,"contractSymbol":"SPXW  260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":3,"type":"put","volume":40,"oi":79,"ivRaw":7.832,"delta":-0.737,"gamma":0.006,"optionHigh":59,"optionLow":32.9,"bid":42,"ask":43.4,"last":59,"theta":-3.245,"vega":2.318,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":3,"type":"put","volume":6,"oi":14,"ivRaw":7.686,"delta":-0.769,"gamma":0.006,"optionHigh":47.43,"optionLow":37.18,"bid":45.5,"ask":46.8,"last":47.43,"theta":-2.967,"vega":2.159,"contractSymbol":"SPXW  260713P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-13","dte":3,"type":"put","volume":12,"oi":125,"ivRaw":7.573,"delta":-0.799,"gamma":0.005,"optionHigh":55.32,"optionLow":39.69,"bid":49.2,"ask":50.7,"last":54.45,"theta":-2.698,"vega":1.99,"contractSymbol":"SPXW  260713P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-13","dte":3,"type":"put","volume":39,"oi":80,"ivRaw":7.481,"delta":-0.827,"gamma":0.005,"optionHigh":51.67,"optionLow":43.52,"bid":52.9,"ask":54.5,"last":45.14,"theta":-2.433,"vega":1.813,"contractSymbol":"SPXW  260713P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":4,"type":"put","volume":219,"oi":5469,"ivRaw":10.513,"delta":-0.299,"gamma":0.004,"optionHigh":30,"optionLow":11.5,"bid":16.4,"ask":16.7,"last":16.1,"theta":-3.743,"vega":2.818,"contractSymbol":"SPXW  260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":4,"type":"put","volume":91,"oi":195,"ivRaw":10.388,"delta":-0.317,"gamma":0.004,"optionHigh":20.92,"optionLow":12.47,"bid":17.6,"ask":17.8,"last":18.86,"theta":-3.818,"vega":2.895,"contractSymbol":"SPXW  260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":4,"type":"put","volume":1527,"oi":265,"ivRaw":10.232,"delta":-0.337,"gamma":0.004,"optionHigh":22.37,"optionLow":13.6,"bid":18.8,"ask":19.1,"last":21.97,"theta":-3.87,"vega":2.965,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":4,"type":"put","volume":18,"oi":156,"ivRaw":10.098,"delta":-0.357,"gamma":0.005,"optionHigh":23.9,"optionLow":15.02,"bid":20.2,"ask":20.5,"last":23.9,"theta":-3.922,"vega":3.03,"contractSymbol":"SPXW  260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":4,"type":"put","volume":64,"oi":249,"ivRaw":9.964,"delta":-0.379,"gamma":0.005,"optionHigh":31,"optionLow":15.7,"bid":21.6,"ask":21.9,"last":27.6,"theta":-3.962,"vega":3.09,"contractSymbol":"SPXW  260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":4,"type":"put","volume":173,"oi":1145,"ivRaw":9.813,"delta":-0.401,"gamma":0.005,"optionHigh":37,"optionLow":17,"bid":23.2,"ask":23.5,"last":23,"theta":-3.983,"vega":3.14,"contractSymbol":"SPXW  260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":4,"type":"put","volume":109,"oi":126,"ivRaw":9.69,"delta":-0.425,"gamma":0.005,"optionHigh":33.5,"optionLow":18.4,"bid":24.9,"ask":25.2,"last":26.2,"theta":-4,"vega":3.182,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":4,"type":"put","volume":91,"oi":191,"ivRaw":9.563,"delta":-0.449,"gamma":0.005,"optionHigh":45.09,"optionLow":20.4,"bid":26.7,"ask":27,"last":27.32,"theta":-4.001,"vega":3.214,"contractSymbol":"SPXW  260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":4,"type":"put","volume":110,"oi":115,"ivRaw":9.43,"delta":-0.474,"gamma":0.005,"optionHigh":47.79,"optionLow":21.7,"bid":28.7,"ask":29,"last":29.27,"theta":-3.982,"vega":3.234,"contractSymbol":"SPXW  260714P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":4,"type":"put","volume":98,"oi":133,"ivRaw":9.306,"delta":-0.501,"gamma":0.005,"optionHigh":40.2,"optionLow":23,"bid":30.7,"ask":31,"last":30.4,"theta":-3.95,"vega":3.24,"contractSymbol":"SPXW  260714P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":4,"type":"put","volume":228,"oi":327,"ivRaw":10.171,"delta":-0.524,"gamma":0.005,"optionHigh":42.9,"optionLow":25,"bid":32.9,"ask":33.2,"last":33.8,"theta":-4.301,"vega":3.234,"contractSymbol":"SPXW  260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":4,"type":"put","volume":295,"oi":26,"ivRaw":10.046,"delta":-0.549,"gamma":0.005,"optionHigh":41.8,"optionLow":26.8,"bid":35.2,"ask":35.6,"last":38.02,"theta":-4.232,"vega":3.216,"contractSymbol":"SPXW  260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":4,"type":"put","volume":90,"oi":73,"ivRaw":9.927,"delta":-0.574,"gamma":0.005,"optionHigh":46,"optionLow":29,"bid":37.7,"ask":38.1,"last":42.2,"theta":-4.147,"vega":3.184,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":4,"type":"put","volume":9,"oi":20,"ivRaw":9.817,"delta":-0.599,"gamma":0.005,"optionHigh":49.9,"optionLow":32,"bid":40.3,"ask":40.7,"last":47.4,"theta":-4.049,"vega":3.14,"contractSymbol":"SPXW  260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":4,"type":"put","volume":25,"oi":27,"ivRaw":9.711,"delta":-0.624,"gamma":0.005,"optionHigh":51.57,"optionLow":34.5,"bid":43.1,"ask":43.5,"last":51.3,"theta":-3.934,"vega":3.081,"contractSymbol":"SPXW  260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":4,"type":"put","volume":26,"oi":141,"ivRaw":9.594,"delta":-0.65,"gamma":0.005,"optionHigh":54.9,"optionLow":37.5,"bid":46,"ask":46.4,"last":51.1,"theta":-3.798,"vega":3.008,"contractSymbol":"SPXW  260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":4,"type":"put","volume":21,"oi":92,"ivRaw":9.482,"delta":-0.675,"gamma":0.005,"optionHigh":59.35,"optionLow":40.5,"bid":49.1,"ask":49.4,"last":49.3,"theta":-3.648,"vega":2.922,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":4,"type":"put","volume":36,"oi":12,"ivRaw":9.393,"delta":-0.7,"gamma":0.005,"optionHigh":52.7,"optionLow":45.5,"bid":52.2,"ask":52.8,"last":46.6,"theta":-3.493,"vega":2.824,"contractSymbol":"SPXW  260714P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-14","dte":4,"type":"put","volume":12,"oi":14,"ivRaw":9.274,"delta":-0.725,"gamma":0.004,"optionHigh":56.5,"optionLow":48.39,"bid":53.8,"ask":57.6,"last":48.39,"theta":-3.312,"vega":2.711,"contractSymbol":"SPXW  260714P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-14","dte":4,"type":"put","volume":20,"oi":45,"ivRaw":9.179,"delta":-0.748,"gamma":0.004,"optionHigh":54,"optionLow":49.75,"bid":57.3,"ask":61.2,"last":53.2,"theta":-3.13,"vega":2.589,"contractSymbol":"SPXW  260714P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":5,"type":"put","volume":556,"oi":668,"ivRaw":10.853,"delta":-0.324,"gamma":0.004,"optionHigh":24.4,"optionLow":15.88,"bid":21,"ask":21.3,"last":20.7,"theta":-3.614,"vega":3.247,"contractSymbol":"SPXW  260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":5,"type":"put","volume":36,"oi":127,"ivRaw":10.704,"delta":-0.341,"gamma":0.004,"optionHigh":26.5,"optionLow":16.79,"bid":22.2,"ask":22.6,"last":26.5,"theta":-3.65,"vega":3.312,"contractSymbol":"SPXW  260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":5,"type":"put","volume":84,"oi":475,"ivRaw":10.578,"delta":-0.359,"gamma":0.004,"optionHigh":23.9,"optionLow":18.32,"bid":23.6,"ask":23.9,"last":23.4,"theta":-3.687,"vega":3.374,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":5,"type":"put","volume":33,"oi":118,"ivRaw":10.457,"delta":-0.377,"gamma":0.004,"optionHigh":27.6,"optionLow":19.06,"bid":25,"ask":25.4,"last":27.6,"theta":-3.719,"vega":3.43,"contractSymbol":"SPXW  260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":5,"type":"put","volume":13,"oi":81,"ivRaw":10.324,"delta":-0.396,"gamma":0.004,"optionHigh":26.7,"optionLow":21.05,"bid":26.6,"ask":26.9,"last":21.05,"theta":-3.737,"vega":3.48,"contractSymbol":"SPXW  260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":5,"type":"put","volume":12,"oi":260,"ivRaw":10.193,"delta":-0.416,"gamma":0.004,"optionHigh":38.54,"optionLow":22.5,"bid":28.2,"ask":28.6,"last":35,"theta":-3.748,"vega":3.523,"contractSymbol":"SPXW  260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":5,"type":"put","volume":54,"oi":85,"ivRaw":10.065,"delta":-0.437,"gamma":0.004,"optionHigh":51.9,"optionLow":24.1,"bid":29.9,"ask":30.3,"last":30,"theta":-3.749,"vega":3.557,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":5,"type":"put","volume":20,"oi":124,"ivRaw":9.936,"delta":-0.458,"gamma":0.004,"optionHigh":43.54,"optionLow":25.6,"bid":31.7,"ask":32.1,"last":43.54,"theta":-3.739,"vega":3.583,"contractSymbol":"SPXW  260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":5,"type":"put","volume":40,"oi":57,"ivRaw":9.805,"delta":-0.48,"gamma":0.004,"optionHigh":46.5,"optionLow":27.3,"bid":33.7,"ask":34.1,"last":38.1,"theta":-3.718,"vega":3.598,"contractSymbol":"SPXW  260715P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":5,"type":"put","volume":33,"oi":49,"ivRaw":9.673,"delta":-0.503,"gamma":0.005,"optionHigh":39.13,"optionLow":29.9,"bid":35.7,"ask":36.1,"last":39.13,"theta":-3.685,"vega":3.602,"contractSymbol":"SPXW  260715P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":5,"type":"put","volume":130,"oi":1652,"ivRaw":10.673,"delta":-0.523,"gamma":0.004,"optionHigh":46.11,"optionLow":30.41,"bid":37.9,"ask":38.3,"last":41.48,"theta":-4.047,"vega":3.597,"contractSymbol":"SPXW  260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":5,"type":"put","volume":50,"oi":26,"ivRaw":10.55,"delta":-0.544,"gamma":0.004,"optionHigh":51,"optionLow":33.5,"bid":40.1,"ask":40.6,"last":45,"theta":-3.992,"vega":3.581,"contractSymbol":"SPXW  260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":5,"type":"put","volume":165,"oi":53,"ivRaw":10.425,"delta":-0.565,"gamma":0.004,"optionHigh":63.8,"optionLow":33.9,"bid":42.5,"ask":43,"last":47,"theta":-3.924,"vega":3.554,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":5,"type":"put","volume":8,"oi":5,"ivRaw":10.31,"delta":-0.587,"gamma":0.004,"optionHigh":44,"optionLow":36.55,"bid":45,"ask":45.5,"last":37.25,"theta":-3.848,"vega":3.516,"contractSymbol":"SPXW  260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":5,"type":"put","volume":19,"oi":46,"ivRaw":10.193,"delta":-0.609,"gamma":0.004,"optionHigh":45.7,"optionLow":39.4,"bid":47.6,"ask":48.2,"last":42,"theta":-3.76,"vega":3.467,"contractSymbol":"SPXW  260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":5,"type":"put","volume":6,"oi":35,"ivRaw":10.084,"delta":-0.631,"gamma":0.004,"optionHigh":61,"optionLow":42.5,"bid":50.4,"ask":50.9,"last":61,"theta":-3.663,"vega":3.406,"contractSymbol":"SPXW  260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":5,"type":"put","volume":13,"oi":59,"ivRaw":9.986,"delta":-0.653,"gamma":0.004,"optionHigh":51.1,"optionLow":45.98,"bid":53.3,"ask":53.9,"last":47.42,"theta":-3.558,"vega":3.334,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":5,"type":"put","volume":7,"oi":21,"ivRaw":9.882,"delta":-0.675,"gamma":0.004,"optionHigh":48.83,"optionLow":47.6,"bid":56.3,"ask":56.9,"last":48.83,"theta":-3.441,"vega":3.251,"contractSymbol":"SPXW  260715P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-15","dte":5,"type":"put","volume":26,"oi":3,"ivRaw":9.773,"delta":-0.696,"gamma":0.004,"optionHigh":56.93,"optionLow":50.07,"bid":59.5,"ask":60.1,"last":53.52,"theta":-3.311,"vega":3.155,"contractSymbol":"SPXW  260715P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-15","dte":5,"type":"put","volume":6,"oi":4,"ivRaw":9.658,"delta":-0.718,"gamma":0.004,"optionHigh":61.8,"optionLow":56.6,"bid":61,"ask":65.1,"last":60.23,"theta":-3.169,"vega":3.048,"contractSymbol":"SPXW  260715P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":6,"type":"put","volume":187,"oi":1041,"ivRaw":11.033,"delta":-0.34,"gamma":0.003,"optionHigh":34.06,"optionLow":19.47,"bid":25,"ask":25.3,"last":25.65,"theta":-3.409,"vega":3.612,"contractSymbol":"SPXW  260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":6,"type":"put","volume":192,"oi":65,"ivRaw":10.919,"delta":-0.356,"gamma":0.003,"optionHigh":35,"optionLow":21.5,"bid":26.3,"ask":26.7,"last":35,"theta":-3.44,"vega":3.672,"contractSymbol":"SPXW  260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":6,"type":"put","volume":32,"oi":65,"ivRaw":10.785,"delta":-0.372,"gamma":0.004,"optionHigh":36.53,"optionLow":21.5,"bid":27.7,"ask":28.1,"last":30.7,"theta":-3.458,"vega":3.727,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":6,"type":"put","volume":8,"oi":163,"ivRaw":10.671,"delta":-0.389,"gamma":0.004,"optionHigh":27.52,"optionLow":24.09,"bid":29.1,"ask":29.6,"last":24.09,"theta":-3.477,"vega":3.778,"contractSymbol":"SPXW  260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":6,"type":"put","volume":80,"oi":192,"ivRaw":10.549,"delta":-0.406,"gamma":0.004,"optionHigh":33.37,"optionLow":24,"bid":30.7,"ask":31.2,"last":33.37,"theta":-3.487,"vega":3.823,"contractSymbol":"SPXW  260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":6,"type":"put","volume":95,"oi":1111,"ivRaw":10.416,"delta":-0.424,"gamma":0.004,"optionHigh":39.2,"optionLow":25.98,"bid":32.3,"ask":32.8,"last":38.89,"theta":-3.485,"vega":3.86,"contractSymbol":"SPXW  260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":6,"type":"put","volume":95,"oi":90,"ivRaw":10.289,"delta":-0.443,"gamma":0.004,"optionHigh":34.22,"optionLow":28,"bid":34.1,"ask":34.5,"last":29.54,"theta":-3.479,"vega":3.891,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":6,"type":"put","volume":28,"oi":124,"ivRaw":10.164,"delta":-0.462,"gamma":0.004,"optionHigh":35.7,"optionLow":29.9,"bid":35.9,"ask":36.4,"last":30.19,"theta":-3.465,"vega":3.914,"contractSymbol":"SPXW  260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":6,"type":"put","volume":22,"oi":430,"ivRaw":10.04,"delta":-0.482,"gamma":0.004,"optionHigh":55.6,"optionLow":31.12,"bid":37.8,"ask":38.3,"last":55.6,"theta":-3.444,"vega":3.927,"contractSymbol":"SPXW  260716P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":6,"type":"put","volume":22,"oi":42,"ivRaw":9.919,"delta":-0.502,"gamma":0.004,"optionHigh":52.92,"optionLow":32.9,"bid":39.8,"ask":40.3,"last":52.92,"theta":-3.415,"vega":3.932,"contractSymbol":"SPXW  260716P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":6,"type":"put","volume":239,"oi":787,"ivRaw":11.015,"delta":-0.519,"gamma":0.004,"optionHigh":60,"optionLow":34.14,"bid":41.9,"ask":42.4,"last":44.3,"theta":-3.776,"vega":3.927,"contractSymbol":"SPXW  260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":6,"type":"put","volume":73,"oi":28,"ivRaw":10.895,"delta":-0.538,"gamma":0.004,"optionHigh":52.09,"optionLow":35.75,"bid":44.1,"ask":44.6,"last":52.09,"theta":-3.729,"vega":3.913,"contractSymbol":"SPXW  260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":6,"type":"put","volume":79,"oi":256,"ivRaw":10.775,"delta":-0.557,"gamma":0.004,"optionHigh":52,"optionLow":38.87,"bid":46.4,"ask":47,"last":52,"theta":-3.674,"vega":3.891,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":6,"type":"put","volume":6,"oi":32,"ivRaw":10.655,"delta":-0.577,"gamma":0.004,"optionHigh":63.3,"optionLow":43.2,"bid":48.9,"ask":49.4,"last":63.3,"theta":-3.61,"vega":3.859,"contractSymbol":"SPXW  260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":6,"type":"put","volume":37,"oi":50,"ivRaw":10.537,"delta":-0.596,"gamma":0.004,"optionHigh":50.05,"optionLow":43.7,"bid":51.4,"ask":52,"last":43.7,"theta":-3.538,"vega":3.816,"contractSymbol":"SPXW  260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":6,"type":"put","volume":9,"oi":90,"ivRaw":10.43,"delta":-0.616,"gamma":0.004,"optionHigh":53,"optionLow":45.38,"bid":54.1,"ask":54.7,"last":45.38,"theta":-3.461,"vega":3.764,"contractSymbol":"SPXW  260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":6,"type":"put","volume":12,"oi":45,"ivRaw":10.335,"delta":-0.635,"gamma":0.004,"optionHigh":53.09,"optionLow":47.98,"bid":56.9,"ask":57.4,"last":47.98,"theta":-3.379,"vega":3.702,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":6,"type":"put","volume":0,"oi":2,"ivRaw":10.225,"delta":-0.655,"gamma":0.004,"optionHigh":0,"optionLow":0,"bid":59.8,"ask":60.3,"last":66.38,"theta":-3.284,"vega":3.629,"contractSymbol":"SPXW  260716P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-16","dte":6,"type":"put","volume":35,"oi":5,"ivRaw":10.113,"delta":-0.675,"gamma":0.004,"optionHigh":61.15,"optionLow":54.88,"bid":62.8,"ask":63.3,"last":54.88,"theta":-3.18,"vega":3.546,"contractSymbol":"SPXW  260716P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-16","dte":6,"type":"put","volume":4,"oi":33,"ivRaw":10.014,"delta":-0.695,"gamma":0.004,"optionHigh":58.4,"optionLow":57,"bid":65.9,"ask":66.5,"last":57.5,"theta":-3.073,"vega":3.453,"contractSymbol":"SPXW  260716P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":7,"type":"put","volume":770,"oi":25755,"ivRaw":11.076,"delta":-0.342,"gamma":0.003,"optionHigh":32,"optionLow":21,"bid":26.5,"ask":27.3,"last":29.57,"theta":-3.143,"vega":3.824,"contractSymbol":"SPX   260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":7,"type":"put","volume":1,"oi":566,"ivRaw":10.952,"delta":-0.357,"gamma":0.003,"optionHigh":22,"optionLow":22,"bid":27.8,"ask":28.6,"last":22,"theta":-3.159,"vega":3.883,"contractSymbol":"SPX   260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":7,"type":"put","volume":15,"oi":504,"ivRaw":10.824,"delta":-0.372,"gamma":0.003,"optionHigh":27.29,"optionLow":23.2,"bid":29.2,"ask":30,"last":24.55,"theta":-3.17,"vega":3.938,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":7,"type":"put","volume":2,"oi":236,"ivRaw":10.691,"delta":-0.388,"gamma":0.003,"optionHigh":28.52,"optionLow":27.1,"bid":30.7,"ask":31.5,"last":27.1,"theta":-3.174,"vega":3.988,"contractSymbol":"SPX   260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":7,"type":"put","volume":23,"oi":571,"ivRaw":10.574,"delta":-0.404,"gamma":0.004,"optionHigh":36.45,"optionLow":27.35,"bid":32.2,"ask":33.1,"last":33.58,"theta":-3.176,"vega":4.033,"contractSymbol":"SPX   260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":7,"type":"put","volume":40,"oi":1805,"ivRaw":10.454,"delta":-0.421,"gamma":0.004,"optionHigh":39.6,"optionLow":27.85,"bid":33.8,"ask":34.7,"last":39.6,"theta":-3.172,"vega":4.072,"contractSymbol":"SPX   260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":7,"type":"put","volume":65,"oi":1059,"ivRaw":10.362,"delta":-0.439,"gamma":0.004,"optionHigh":44.57,"optionLow":29.66,"bid":35.5,"ask":36.4,"last":36.98,"theta":-3.171,"vega":4.104,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":7,"type":"put","volume":31,"oi":228,"ivRaw":10.236,"delta":-0.457,"gamma":0.004,"optionHigh":36.6,"optionLow":30.87,"bid":37.3,"ask":38.2,"last":30.87,"theta":-3.153,"vega":4.129,"contractSymbol":"SPX   260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":7,"type":"put","volume":16,"oi":500,"ivRaw":10.101,"delta":-0.475,"gamma":0.004,"optionHigh":49.5,"optionLow":35.07,"bid":39.1,"ask":40.1,"last":49.5,"theta":-3.124,"vega":4.145,"contractSymbol":"SPX   260717P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":7,"type":"put","volume":63,"oi":272,"ivRaw":9.982,"delta":-0.494,"gamma":0.004,"optionHigh":41.4,"optionLow":34.27,"bid":41.1,"ask":42.1,"last":34.27,"theta":-3.094,"vega":4.153,"contractSymbol":"SPX   260717P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":7,"type":"put","volume":556,"oi":19463,"ivRaw":9.861,"delta":-0.514,"gamma":0.004,"optionHigh":59.5,"optionLow":36.5,"bid":43.2,"ask":44.1,"last":45,"theta":-3.054,"vega":4.151,"contractSymbol":"SPX   260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":7,"type":"put","volume":7,"oi":201,"ivRaw":11.043,"delta":-0.529,"gamma":0.003,"optionHigh":41.9,"optionLow":37.75,"bid":45.4,"ask":46.3,"last":41.9,"theta":-3.413,"vega":4.142,"contractSymbol":"SPX   260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":7,"type":"put","volume":50,"oi":597,"ivRaw":10.943,"delta":-0.547,"gamma":0.003,"optionHigh":56.1,"optionLow":40.5,"bid":47.7,"ask":48.6,"last":54,"theta":-3.366,"vega":4.125,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":7,"type":"put","volume":1,"oi":399,"ivRaw":10.819,"delta":-0.565,"gamma":0.003,"optionHigh":44.4,"optionLow":44.4,"bid":49.5,"ask":51.2,"last":44.4,"theta":-3.305,"vega":4.099,"contractSymbol":"SPX   260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":7,"type":"put","volume":6,"oi":187,"ivRaw":10.709,"delta":-0.583,"gamma":0.004,"optionHigh":52.16,"optionLow":45.18,"bid":52,"ask":53.6,"last":45.52,"theta":-3.241,"vega":4.063,"contractSymbol":"SPX   260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":1659,"ivRaw":10.6,"delta":-0.601,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":54.6,"ask":56.2,"last":80.2,"theta":-3.169,"vega":4.018,"contractSymbol":"SPX   260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":7,"type":"put","volume":7,"oi":959,"ivRaw":10.469,"delta":-0.62,"gamma":0.003,"optionHigh":59,"optionLow":51.84,"bid":57.2,"ask":59,"last":59,"theta":-3.084,"vega":3.963,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":417,"ivRaw":10.361,"delta":-0.639,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60,"ask":61.8,"last":100.17,"theta":-2.999,"vega":3.899,"contractSymbol":"SPX   260717P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-17","dte":7,"type":"put","volume":0,"oi":480,"ivRaw":10.266,"delta":-0.657,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":65,"last":77.9,"theta":-2.911,"vega":3.826,"contractSymbol":"SPX   260717P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-17","dte":7,"type":"put","volume":2,"oi":172,"ivRaw":10.158,"delta":-0.676,"gamma":0.003,"optionHigh":58.59,"optionLow":58.59,"bid":64.7,"ask":68,"last":58.59,"theta":-2.812,"vega":3.742,"contractSymbol":"SPX   260717P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":10,"type":"put","volume":43,"oi":423,"ivRaw":10.366,"delta":-0.366,"gamma":0.003,"optionHigh":40,"optionLow":27.4,"bid":33.2,"ask":33.8,"last":40,"theta":-2.537,"vega":4.75,"contractSymbol":"SPXW  260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":10,"type":"put","volume":1,"oi":67,"ivRaw":10.252,"delta":-0.379,"gamma":0.003,"optionHigh":29.6,"optionLow":29.6,"bid":34.6,"ask":35.2,"last":29.6,"theta":-2.542,"vega":4.805,"contractSymbol":"SPXW  260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":10,"type":"put","volume":8,"oi":248,"ivRaw":10.144,"delta":-0.393,"gamma":0.003,"optionHigh":36.47,"optionLow":31.14,"bid":36,"ask":36.7,"last":36.47,"theta":-2.546,"vega":4.855,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":10,"type":"put","volume":7,"oi":51,"ivRaw":10.045,"delta":-0.407,"gamma":0.003,"optionHigh":36.98,"optionLow":32.72,"bid":37.6,"ask":38.2,"last":36.98,"theta":-2.549,"vega":4.901,"contractSymbol":"SPXW  260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":10,"type":"put","volume":17,"oi":121,"ivRaw":9.932,"delta":-0.422,"gamma":0.003,"optionHigh":50.38,"optionLow":34.77,"bid":39.1,"ask":39.8,"last":40.8,"theta":-2.545,"vega":4.941,"contractSymbol":"SPXW  260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":10,"type":"put","volume":56,"oi":413,"ivRaw":9.826,"delta":-0.437,"gamma":0.003,"optionHigh":40.4,"optionLow":36.55,"bid":40.8,"ask":41.4,"last":36.56,"theta":-2.54,"vega":4.975,"contractSymbol":"SPXW  260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":10,"type":"put","volume":47,"oi":135,"ivRaw":9.724,"delta":-0.453,"gamma":0.003,"optionHigh":41.29,"optionLow":35.95,"bid":42.5,"ask":43.2,"last":38.44,"theta":-2.532,"vega":5.002,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":10,"type":"put","volume":8,"oi":77,"ivRaw":9.607,"delta":-0.468,"gamma":0.003,"optionHigh":47.44,"optionLow":42,"bid":44.4,"ask":45,"last":47.44,"theta":-2.516,"vega":5.022,"contractSymbol":"SPXW  260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":10,"type":"put","volume":17,"oi":100,"ivRaw":9.504,"delta":-0.485,"gamma":0.003,"optionHigh":60.35,"optionLow":40.58,"bid":46.2,"ask":47,"last":60.35,"theta":-2.5,"vega":5.034,"contractSymbol":"SPXW  260720P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":10,"type":"put","volume":18,"oi":35,"ivRaw":9.387,"delta":-0.501,"gamma":0.003,"optionHigh":48.4,"optionLow":43.09,"bid":48.2,"ask":48.8,"last":43.11,"theta":-2.477,"vega":5.037,"contractSymbol":"SPXW  260720P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":10,"type":"put","volume":65,"oi":421,"ivRaw":9.27,"delta":-0.519,"gamma":0.003,"optionHigh":48.5,"optionLow":43.2,"bid":50.2,"ask":50.9,"last":48.5,"theta":-2.448,"vega":5.032,"contractSymbol":"SPXW  260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":10,"type":"put","volume":29,"oi":39,"ivRaw":10.713,"delta":-0.53,"gamma":0.003,"optionHigh":55.79,"optionLow":44.7,"bid":52.4,"ask":53,"last":55.79,"theta":-2.809,"vega":5.023,"contractSymbol":"SPXW  260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":10,"type":"put","volume":18,"oi":546,"ivRaw":10.609,"delta":-0.545,"gamma":0.003,"optionHigh":54.15,"optionLow":46.57,"bid":54.6,"ask":55.2,"last":48.92,"theta":-2.776,"vega":5.005,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":10,"type":"put","volume":17,"oi":125,"ivRaw":10.509,"delta":-0.56,"gamma":0.003,"optionHigh":60,"optionLow":52.92,"bid":56.9,"ask":57.6,"last":60,"theta":-2.74,"vega":4.979,"contractSymbol":"SPXW  260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":10,"type":"put","volume":2,"oi":68,"ivRaw":10.413,"delta":-0.576,"gamma":0.003,"optionHigh":57.26,"optionLow":56.32,"bid":59.2,"ask":60,"last":57.26,"theta":-2.701,"vega":4.945,"contractSymbol":"SPXW  260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":10,"type":"put","volume":6,"oi":98,"ivRaw":10.3,"delta":-0.592,"gamma":0.003,"optionHigh":63.1,"optionLow":55.7,"bid":61.6,"ask":62.4,"last":63.1,"theta":-2.654,"vega":4.903,"contractSymbol":"SPXW  260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":10,"type":"put","volume":1,"oi":24,"ivRaw":10.203,"delta":-0.608,"gamma":0.003,"optionHigh":55.39,"optionLow":55.39,"bid":64.2,"ask":65,"last":55.39,"theta":-2.607,"vega":4.853,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-20","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":10.108,"delta":-0.623,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.8,"last":0,"theta":-2.556,"vega":4.793,"contractSymbol":"SPXW  260720P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":10,"type":"put","volume":1,"oi":11,"ivRaw":10.005,"delta":-0.64,"gamma":0.003,"optionHigh":62.53,"optionLow":62.53,"bid":69.6,"ask":70.4,"last":62.53,"theta":-2.499,"vega":4.725,"contractSymbol":"SPXW  260720P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-20","dte":10,"type":"put","volume":0,"oi":2,"ivRaw":9.915,"delta":-0.656,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":73.4,"last":81.92,"theta":-2.441,"vega":4.648,"contractSymbol":"SPXW  260720P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":11,"type":"put","volume":33,"oi":485,"ivRaw":10.531,"delta":-0.373,"gamma":0.003,"optionHigh":35.12,"optionLow":31,"bid":36.4,"ask":37.1,"last":31,"theta":-2.471,"vega":5.01,"contractSymbol":"SPXW  260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":18,"ivRaw":10.42,"delta":-0.386,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":37.8,"ask":38.6,"last":91,"theta":-2.472,"vega":5.061,"contractSymbol":"SPXW  260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":69,"ivRaw":10.327,"delta":-0.399,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":39.3,"ask":40,"last":43.9,"theta":-2.478,"vega":5.109,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":11,"type":"put","volume":2,"oi":62,"ivRaw":10.215,"delta":-0.413,"gamma":0.003,"optionHigh":34.61,"optionLow":34.61,"bid":40.8,"ask":41.6,"last":34.61,"theta":-2.475,"vega":5.151,"contractSymbol":"SPXW  260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":11,"type":"put","volume":2,"oi":59,"ivRaw":10.112,"delta":-0.426,"gamma":0.003,"optionHigh":39.4,"optionLow":38.93,"bid":42.4,"ask":43.2,"last":38.93,"theta":-2.471,"vega":5.188,"contractSymbol":"SPXW  260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":11,"type":"put","volume":15,"oi":98,"ivRaw":10.016,"delta":-0.441,"gamma":0.003,"optionHigh":41.4,"optionLow":41.4,"bid":44.1,"ask":44.8,"last":41.4,"theta":-2.466,"vega":5.22,"contractSymbol":"SPXW  260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":11,"type":"put","volume":11,"oi":54,"ivRaw":9.906,"delta":-0.455,"gamma":0.003,"optionHigh":44.4,"optionLow":41.29,"bid":45.8,"ask":46.6,"last":41.29,"theta":-2.455,"vega":5.245,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":42,"ivRaw":9.811,"delta":-0.47,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":47.7,"ask":48.4,"last":52.9,"theta":-2.444,"vega":5.263,"contractSymbol":"SPXW  260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":11,"type":"put","volume":8,"oi":29,"ivRaw":9.692,"delta":-0.485,"gamma":0.003,"optionHigh":48,"optionLow":44.64,"bid":49.5,"ask":50.2,"last":44.64,"theta":-2.424,"vega":5.274,"contractSymbol":"SPXW  260721P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":11,"type":"put","volume":15,"oi":170,"ivRaw":9.599,"delta":-0.501,"gamma":0.003,"optionHigh":48.4,"optionLow":48.4,"bid":51.5,"ask":52.2,"last":48.4,"theta":-2.407,"vega":5.278,"contractSymbol":"SPXW  260721P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":11,"type":"put","volume":5,"oi":282,"ivRaw":9.488,"delta":-0.517,"gamma":0.003,"optionHigh":49.31,"optionLow":47.85,"bid":53.5,"ask":54.2,"last":47.85,"theta":-2.381,"vega":5.273,"contractSymbol":"SPXW  260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":3,"ivRaw":10.999,"delta":-0.527,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":55.6,"ask":56.4,"last":66,"theta":-2.742,"vega":5.265,"contractSymbol":"SPXW  260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":11,"type":"put","volume":70,"oi":86,"ivRaw":10.902,"delta":-0.541,"gamma":0.003,"optionHigh":78.38,"optionLow":50.4,"bid":57.8,"ask":58.6,"last":78.38,"theta":-2.713,"vega":5.249,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":14,"ivRaw":10.801,"delta":-0.556,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60.1,"ask":60.8,"last":66.3,"theta":-2.68,"vega":5.226,"contractSymbol":"SPXW  260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":81,"ivRaw":10.714,"delta":-0.57,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.4,"ask":63.2,"last":67.4,"theta":-2.647,"vega":5.196,"contractSymbol":"SPXW  260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":11,"type":"put","volume":4,"oi":99,"ivRaw":10.603,"delta":-0.585,"gamma":0.003,"optionHigh":61.6,"optionLow":61.5,"bid":64.8,"ask":65.6,"last":61.6,"theta":-2.604,"vega":5.158,"contractSymbol":"SPXW  260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":11,"type":"put","volume":1,"oi":20,"ivRaw":10.496,"delta":-0.6,"gamma":0.003,"optionHigh":59.37,"optionLow":59.37,"bid":67.2,"ask":68.2,"last":59.37,"theta":-2.559,"vega":5.112,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-21","dte":11,"type":"put","volume":4,"oi":1,"ivRaw":10.415,"delta":-0.614,"gamma":0.003,"optionHigh":65.6,"optionLow":65.5,"bid":69.8,"ask":70.8,"last":65.6,"theta":-2.518,"vega":5.059,"contractSymbol":"SPXW  260721P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":3,"ivRaw":10.337,"delta":-0.629,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.6,"ask":73.4,"last":94.99,"theta":-2.473,"vega":4.999,"contractSymbol":"SPXW  260721P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-21","dte":11,"type":"put","volume":0,"oi":0,"ivRaw":10.233,"delta":-0.644,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":76.2,"last":0,"theta":-2.419,"vega":4.929,"contractSymbol":"SPXW  260721P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":12,"type":"put","volume":104,"oi":1810,"ivRaw":10.73,"delta":-0.38,"gamma":0.003,"optionHigh":49.66,"optionLow":33.9,"bid":39.8,"ask":40.4,"last":43.2,"theta":-2.419,"vega":5.258,"contractSymbol":"SPXW  260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":20,"ivRaw":10.63,"delta":-0.392,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":41.2,"ask":42,"last":46.7,"theta":-2.421,"vega":5.306,"contractSymbol":"SPXW  260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":85,"ivRaw":10.53,"delta":-0.405,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":42.7,"ask":43.4,"last":48.27,"theta":-2.422,"vega":5.35,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":12,"type":"put","volume":2,"oi":16,"ivRaw":10.429,"delta":-0.417,"gamma":0.003,"optionHigh":38.04,"optionLow":38.04,"bid":44.3,"ask":45,"last":38.04,"theta":-2.419,"vega":5.39,"contractSymbol":"SPXW  260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":12,"type":"put","volume":16,"oi":82,"ivRaw":10.336,"delta":-0.431,"gamma":0.003,"optionHigh":44.17,"optionLow":42.07,"bid":45.9,"ask":46.6,"last":42.07,"theta":-2.416,"vega":5.424,"contractSymbol":"SPXW  260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":148,"ivRaw":10.221,"delta":-0.444,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":47.6,"ask":48.2,"last":53.06,"theta":-2.406,"vega":5.453,"contractSymbol":"SPXW  260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":12,"type":"put","volume":10,"oi":106,"ivRaw":10.131,"delta":-0.458,"gamma":0.003,"optionHigh":47.01,"optionLow":43.65,"bid":49.3,"ask":50,"last":46.4,"theta":-2.398,"vega":5.477,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":22,"ivRaw":10.029,"delta":-0.472,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":51.2,"ask":51.8,"last":55,"theta":-2.385,"vega":5.494,"contractSymbol":"SPXW  260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":12,"type":"put","volume":46,"oi":37,"ivRaw":9.905,"delta":-0.486,"gamma":0.003,"optionHigh":67.9,"optionLow":45.93,"bid":53,"ask":53.8,"last":67.9,"theta":-2.364,"vega":5.504,"contractSymbol":"SPXW  260722P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":1,"ivRaw":9.824,"delta":-0.501,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":55,"ask":55.6,"last":68.17,"theta":-2.35,"vega":5.508,"contractSymbol":"SPXW  260722P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":12,"type":"put","volume":2,"oi":121,"ivRaw":9.718,"delta":-0.516,"gamma":0.003,"optionHigh":52.87,"optionLow":49.05,"bid":57,"ask":57.6,"last":52.87,"theta":-2.326,"vega":5.503,"contractSymbol":"SPXW  260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":12,"type":"put","volume":49,"oi":17,"ivRaw":11.314,"delta":-0.525,"gamma":0.003,"optionHigh":52.51,"optionLow":52.25,"bid":59.1,"ask":59.8,"last":52.4,"theta":-2.691,"vega":5.497,"contractSymbol":"SPXW  260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":12,"type":"put","volume":14,"oi":24,"ivRaw":11.205,"delta":-0.538,"gamma":0.003,"optionHigh":54.8,"optionLow":54.1,"bid":61.3,"ask":62,"last":54.8,"theta":-2.662,"vega":5.482,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-22","dte":12,"type":"put","volume":21,"oi":7,"ivRaw":11.111,"delta":-0.551,"gamma":0.003,"optionHigh":58.5,"optionLow":55.6,"bid":63.5,"ask":64.2,"last":58.5,"theta":-2.632,"vega":5.462,"contractSymbol":"SPXW  260722P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":20,"ivRaw":11.004,"delta":-0.565,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.6,"ask":66.4,"last":69.43,"theta":-2.598,"vega":5.434,"contractSymbol":"SPXW  260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":60,"ivRaw":10.902,"delta":-0.579,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68,"ask":68.8,"last":73.6,"theta":-2.561,"vega":5.4,"contractSymbol":"SPXW  260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":12,"type":"put","volume":1,"oi":3,"ivRaw":10.815,"delta":-0.592,"gamma":0.003,"optionHigh":63.22,"optionLow":63.22,"bid":70.6,"ask":71.4,"last":63.22,"theta":-2.525,"vega":5.359,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":0,"ivRaw":10.722,"delta":-0.606,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":73,"ask":74,"last":0,"theta":-2.483,"vega":5.311,"contractSymbol":"SPXW  260722P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":3,"ivRaw":10.641,"delta":-0.62,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75.8,"ask":76.6,"last":0,"theta":-2.444,"vega":5.256,"contractSymbol":"SPXW  260722P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-22","dte":12,"type":"put","volume":0,"oi":1,"ivRaw":10.551,"delta":-0.634,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":78.4,"ask":79.4,"last":83.7,"theta":-2.398,"vega":5.194,"contractSymbol":"SPXW  260722P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":13,"type":"put","volume":13,"oi":267,"ivRaw":11.133,"delta":-0.388,"gamma":0.002,"optionHigh":39.8,"optionLow":38.75,"bid":44.2,"ask":44.8,"last":39.8,"theta":-2.42,"vega":5.502,"contractSymbol":"SPXW  260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":13,"type":"put","volume":3,"oi":9,"ivRaw":11.033,"delta":-0.399,"gamma":0.002,"optionHigh":41.86,"optionLow":41.8,"bid":45.7,"ask":46.4,"last":41.86,"theta":-2.421,"vega":5.546,"contractSymbol":"SPXW  260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":102,"ivRaw":10.922,"delta":-0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":47.2,"ask":47.8,"last":54.05,"theta":-2.417,"vega":5.585,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":7,"ivRaw":10.847,"delta":-0.423,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":48.8,"ask":49.4,"last":54.27,"theta":-2.418,"vega":5.622,"contractSymbol":"SPXW  260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":13,"type":"put","volume":39,"oi":65,"ivRaw":10.743,"delta":-0.435,"gamma":0.003,"optionHigh":52.33,"optionLow":44.66,"bid":50.5,"ask":51.2,"last":52.33,"theta":-2.411,"vega":5.653,"contractSymbol":"SPXW  260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":13,"type":"put","volume":3,"oi":325,"ivRaw":10.638,"delta":-0.448,"gamma":0.003,"optionHigh":50,"optionLow":47.72,"bid":52.2,"ask":52.8,"last":50,"theta":-2.401,"vega":5.679,"contractSymbol":"SPXW  260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":13,"type":"put","volume":4,"oi":75,"ivRaw":10.539,"delta":-0.46,"gamma":0.003,"optionHigh":52.72,"optionLow":49.44,"bid":53.9,"ask":54.6,"last":49.44,"theta":-2.391,"vega":5.7,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":63,"ivRaw":10.447,"delta":-0.473,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":55.8,"ask":56.4,"last":60.7,"theta":-2.38,"vega":5.715,"contractSymbol":"SPXW  260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":134,"ivRaw":10.344,"delta":-0.486,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57.7,"ask":58.2,"last":60.78,"theta":-2.363,"vega":5.725,"contractSymbol":"SPXW  260723P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":13,"type":"put","volume":6,"oi":7,"ivRaw":10.249,"delta":-0.5,"gamma":0.003,"optionHigh":71.43,"optionLow":55.9,"bid":59.6,"ask":60.2,"last":71.43,"theta":-2.346,"vega":5.728,"contractSymbol":"SPXW  260723P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":13,"type":"put","volume":20,"oi":420,"ivRaw":10.147,"delta":-0.514,"gamma":0.003,"optionHigh":75.3,"optionLow":56.3,"bid":61.6,"ask":62.2,"last":66.4,"theta":-2.324,"vega":5.725,"contractSymbol":"SPXW  260723P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-23","dte":13,"type":"put","volume":10,"oi":2,"ivRaw":11.796,"delta":-0.522,"gamma":0.002,"optionHigh":56.4,"optionLow":56.3,"bid":63.7,"ask":64.4,"last":56.4,"theta":-2.687,"vega":5.719,"contractSymbol":"SPXW  260723P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":13,"type":"put","volume":19,"oi":12,"ivRaw":11.711,"delta":-0.534,"gamma":0.002,"optionHigh":70.8,"optionLow":59.73,"bid":65.8,"ask":66.6,"last":70.8,"theta":-2.664,"vega":5.707,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":10,"ivRaw":11.606,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.1,"ask":68.8,"last":113.2,"theta":-2.635,"vega":5.689,"contractSymbol":"SPXW  260723P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":8,"ivRaw":11.517,"delta":-0.559,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.3,"ask":71,"last":74.12,"theta":-2.607,"vega":5.665,"contractSymbol":"SPXW  260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":13,"type":"put","volume":5,"oi":40,"ivRaw":11.416,"delta":-0.572,"gamma":0.002,"optionHigh":72.3,"optionLow":72.3,"bid":72.6,"ask":73.4,"last":72.3,"theta":-2.573,"vega":5.635,"contractSymbol":"SPXW  260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":13,"type":"put","volume":1,"oi":42,"ivRaw":11.329,"delta":-0.584,"gamma":0.002,"optionHigh":67.1,"optionLow":67.1,"bid":75,"ask":75.8,"last":67.1,"theta":-2.541,"vega":5.6,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":6,"ivRaw":11.251,"delta":-0.597,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.4,"last":82.6,"theta":-2.507,"vega":5.558,"contractSymbol":"SPXW  260723P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":4,"ivRaw":11.16,"delta":-0.609,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":81,"last":85.2,"theta":-2.469,"vega":5.51,"contractSymbol":"SPXW  260723P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-23","dte":13,"type":"put","volume":0,"oi":13,"ivRaw":11.074,"delta":-0.622,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.6,"last":95.7,"theta":-2.429,"vega":5.456,"contractSymbol":"SPXW  260723P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":14,"type":"put","volume":120,"oi":1561,"ivRaw":11.365,"delta":-0.391,"gamma":0.002,"optionHigh":61.22,"optionLow":42.07,"bid":47.3,"ask":47.9,"last":47.07,"theta":-2.343,"vega":5.717,"contractSymbol":"SPXW  260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":14,"type":"put","volume":313,"oi":79,"ivRaw":11.274,"delta":-0.401,"gamma":0.002,"optionHigh":55.02,"optionLow":45.79,"bid":48.8,"ask":49.5,"last":50.85,"theta":-2.343,"vega":5.76,"contractSymbol":"SPXW  260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":14,"type":"put","volume":194,"oi":773,"ivRaw":11.192,"delta":-0.412,"gamma":0.002,"optionHigh":58.82,"optionLow":44.46,"bid":50.3,"ask":51,"last":54.14,"theta":-2.343,"vega":5.798,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":14,"type":"put","volume":148,"oi":75,"ivRaw":11.083,"delta":-0.424,"gamma":0.002,"optionHigh":51.6,"optionLow":46.7,"bid":51.9,"ask":52.6,"last":47.19,"theta":-2.335,"vega":5.833,"contractSymbol":"SPXW  260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":14,"type":"put","volume":677,"oi":150,"ivRaw":10.991,"delta":-0.435,"gamma":0.002,"optionHigh":61.96,"optionLow":47.64,"bid":53.6,"ask":54.3,"last":59.92,"theta":-2.329,"vega":5.863,"contractSymbol":"SPXW  260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":14,"type":"put","volume":146,"oi":269,"ivRaw":10.898,"delta":-0.447,"gamma":0.002,"optionHigh":63.52,"optionLow":48.63,"bid":55.2,"ask":56,"last":60.3,"theta":-2.321,"vega":5.889,"contractSymbol":"SPXW  260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":14,"type":"put","volume":15,"oi":131,"ivRaw":10.795,"delta":-0.459,"gamma":0.002,"optionHigh":56.08,"optionLow":50.1,"bid":57,"ask":57.8,"last":52.1,"theta":-2.308,"vega":5.91,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":14,"type":"put","volume":19,"oi":53,"ivRaw":10.699,"delta":-0.471,"gamma":0.002,"optionHigh":57.38,"optionLow":52.05,"bid":58.8,"ask":59.6,"last":54.78,"theta":-2.295,"vega":5.926,"contractSymbol":"SPXW  260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":14,"type":"put","volume":17,"oi":99,"ivRaw":10.61,"delta":-0.483,"gamma":0.003,"optionHigh":60.9,"optionLow":54.03,"bid":60.7,"ask":61.4,"last":57.56,"theta":-2.281,"vega":5.937,"contractSymbol":"SPXW  260724P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":14,"type":"put","volume":19,"oi":8,"ivRaw":10.504,"delta":-0.496,"gamma":0.003,"optionHigh":73.96,"optionLow":55.87,"bid":62.6,"ask":63.4,"last":73.96,"theta":-2.262,"vega":5.942,"contractSymbol":"SPXW  260724P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":14,"type":"put","volume":992,"oi":1324,"ivRaw":10.417,"delta":-0.509,"gamma":0.003,"optionHigh":88.87,"optionLow":57.29,"bid":64.6,"ask":65.4,"last":64.21,"theta":-2.243,"vega":5.94,"contractSymbol":"SPXW  260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":14,"type":"put","volume":38,"oi":22,"ivRaw":10.314,"delta":-0.522,"gamma":0.003,"optionHigh":65.1,"optionLow":59.8,"bid":66.6,"ask":67.4,"last":60.9,"theta":-2.219,"vega":5.933,"contractSymbol":"SPXW  260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":14,"type":"put","volume":128,"oi":177,"ivRaw":12.051,"delta":-0.529,"gamma":0.002,"optionHigh":79.71,"optionLow":61.2,"bid":68.8,"ask":69.6,"last":79.71,"theta":-2.585,"vega":5.926,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":14,"type":"put","volume":334,"oi":19,"ivRaw":11.964,"delta":-0.54,"gamma":0.002,"optionHigh":77.64,"optionLow":63.3,"bid":70.9,"ask":71.8,"last":77.64,"theta":-2.561,"vega":5.912,"contractSymbol":"SPXW  260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":14,"type":"put","volume":48,"oi":113,"ivRaw":11.866,"delta":-0.552,"gamma":0.002,"optionHigh":81.49,"optionLow":65.63,"bid":73.2,"ask":74,"last":81.49,"theta":-2.532,"vega":5.892,"contractSymbol":"SPXW  260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":14,"type":"put","volume":9,"oi":319,"ivRaw":11.792,"delta":-0.563,"gamma":0.002,"optionHigh":70.79,"optionLow":69.31,"bid":75.4,"ask":76.4,"last":69.31,"theta":-2.506,"vega":5.867,"contractSymbol":"SPXW  260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":14,"type":"put","volume":14,"oi":48,"ivRaw":11.699,"delta":-0.575,"gamma":0.002,"optionHigh":72.74,"optionLow":69.8,"bid":77.8,"ask":78.8,"last":72.7,"theta":-2.474,"vega":5.836,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":14,"type":"put","volume":7,"oi":24,"ivRaw":11.605,"delta":-0.587,"gamma":0.002,"optionHigh":75.26,"optionLow":72.4,"bid":80.2,"ask":81.2,"last":73.4,"theta":-2.44,"vega":5.8,"contractSymbol":"SPXW  260724P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-24","dte":14,"type":"put","volume":0,"oi":43,"ivRaw":11.517,"delta":-0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.8,"last":92.13,"theta":-2.404,"vega":5.758,"contractSymbol":"SPXW  260724P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-24","dte":14,"type":"put","volume":0,"oi":4,"ivRaw":11.428,"delta":-0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.4,"ask":86.4,"last":112.28,"theta":-2.367,"vega":5.71,"contractSymbol":"SPXW  260724P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":17,"type":"put","volume":56,"oi":231,"ivRaw":10.898,"delta":-0.399,"gamma":0.002,"optionHigh":59.62,"optionLow":45.88,"bid":51.4,"ask":52.2,"last":55.14,"theta":-2.08,"vega":6.326,"contractSymbol":"SPXW  260727P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":24,"ivRaw":10.801,"delta":-0.409,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52.9,"ask":53.6,"last":57.23,"theta":-2.076,"vega":6.366,"contractSymbol":"SPXW  260727P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":17,"type":"put","volume":1,"oi":76,"ivRaw":10.713,"delta":-0.419,"gamma":0.002,"optionHigh":50.23,"optionLow":50.23,"bid":54.4,"ask":55.2,"last":50.23,"theta":-2.073,"vega":6.404,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":11,"ivRaw":10.624,"delta":-0.43,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56,"ask":56.8,"last":63.3,"theta":-2.068,"vega":6.437,"contractSymbol":"SPXW  260727P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":17,"type":"put","volume":13,"oi":88,"ivRaw":10.528,"delta":-0.441,"gamma":0.002,"optionHigh":53.76,"optionLow":53.01,"bid":57.6,"ask":58.4,"last":53.01,"theta":-2.061,"vega":6.466,"contractSymbol":"SPXW  260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":17,"type":"put","volume":7,"oi":53,"ivRaw":10.439,"delta":-0.452,"gamma":0.002,"optionHigh":55.41,"optionLow":53.49,"bid":59.4,"ask":60.2,"last":55.41,"theta":-2.053,"vega":6.49,"contractSymbol":"SPXW  260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":17,"type":"put","volume":5,"oi":25,"ivRaw":10.364,"delta":-0.464,"gamma":0.002,"optionHigh":60.18,"optionLow":55.12,"bid":61,"ask":62,"last":55.12,"theta":-2.046,"vega":6.51,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":17,"type":"put","volume":2,"oi":16,"ivRaw":10.265,"delta":-0.475,"gamma":0.002,"optionHigh":58.05,"optionLow":56.3,"bid":62.8,"ask":63.8,"last":56.3,"theta":-2.034,"vega":6.524,"contractSymbol":"SPXW  260727P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":17,"type":"put","volume":3,"oi":74,"ivRaw":10.173,"delta":-0.487,"gamma":0.002,"optionHigh":61.03,"optionLow":58.05,"bid":64.8,"ask":65.6,"last":61.03,"theta":-2.02,"vega":6.534,"contractSymbol":"SPXW  260727P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":17,"type":"put","volume":22,"oi":1,"ivRaw":10.074,"delta":-0.499,"gamma":0.002,"optionHigh":63.88,"optionLow":60.37,"bid":66.6,"ask":67.6,"last":63.14,"theta":-2.004,"vega":6.537,"contractSymbol":"SPXW  260727P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":17,"type":"put","volume":5,"oi":143,"ivRaw":9.985,"delta":-0.511,"gamma":0.002,"optionHigh":65.92,"optionLow":62.25,"bid":68.6,"ask":69.6,"last":65.92,"theta":-1.988,"vega":6.534,"contractSymbol":"SPXW  260727P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-27","dte":17,"type":"put","volume":24,"oi":3,"ivRaw":9.888,"delta":-0.524,"gamma":0.002,"optionHigh":79.02,"optionLow":64.7,"bid":70.6,"ask":71.6,"last":79.02,"theta":-1.968,"vega":6.525,"contractSymbol":"SPXW  260727P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":17,"type":"put","volume":1,"oi":117,"ivRaw":11.821,"delta":-0.529,"gamma":0.002,"optionHigh":66.19,"optionLow":66.19,"bid":72.8,"ask":73.6,"last":66.19,"theta":-2.338,"vega":6.52,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-27","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":11.733,"delta":-0.539,"gamma":0.002,"optionHigh":73.3,"optionLow":73.3,"bid":75,"ask":75.8,"last":73.3,"theta":-2.317,"vega":6.505,"contractSymbol":"SPXW  260727P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":17,"type":"put","volume":6,"oi":20,"ivRaw":11.637,"delta":-0.55,"gamma":0.002,"optionHigh":83.4,"optionLow":71.5,"bid":77.2,"ask":78,"last":81.4,"theta":-2.293,"vega":6.485,"contractSymbol":"SPXW  260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":21,"ivRaw":11.555,"delta":-0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80.4,"last":84.55,"theta":-2.27,"vega":6.46,"contractSymbol":"SPXW  260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":2,"ivRaw":11.465,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":82.8,"last":97.41,"theta":-2.244,"vega":6.43,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.397,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":85.2,"last":0,"theta":-2.221,"vega":6.395,"contractSymbol":"SPXW  260727P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":1,"ivRaw":11.306,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.6,"last":92.2,"theta":-2.191,"vega":6.355,"contractSymbol":"SPXW  260727P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-27","dte":17,"type":"put","volume":0,"oi":1,"ivRaw":11.236,"delta":-0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.2,"ask":90.2,"last":119.6,"theta":-2.164,"vega":6.309,"contractSymbol":"SPXW  260727P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":18,"type":"put","volume":579,"oi":293,"ivRaw":11.037,"delta":-0.402,"gamma":0.002,"optionHigh":57.68,"optionLow":48.9,"bid":54.2,"ask":55,"last":57.68,"theta":-2.044,"vega":6.52,"contractSymbol":"SPXW  260728P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":6,"ivRaw":10.941,"delta":-0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.7,"ask":56.4,"last":61.73,"theta":-2.04,"vega":6.559,"contractSymbol":"SPXW  260728P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":18,"type":"put","volume":4,"oi":35,"ivRaw":10.845,"delta":-0.422,"gamma":0.002,"optionHigh":62,"optionLow":62,"bid":57.3,"ask":58,"last":62,"theta":-2.035,"vega":6.595,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":2,"ivRaw":10.765,"delta":-0.432,"gamma":0.002,"optionHigh":58.74,"optionLow":58.74,"bid":58.8,"ask":59.7,"last":58.74,"theta":-2.031,"vega":6.627,"contractSymbol":"SPXW  260728P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":40,"ivRaw":10.684,"delta":-0.443,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.4,"ask":61.4,"last":66.68,"theta":-2.026,"vega":6.655,"contractSymbol":"SPXW  260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":18,"type":"put","volume":40,"oi":110,"ivRaw":10.603,"delta":-0.453,"gamma":0.002,"optionHigh":59.62,"optionLow":57.94,"bid":62.1,"ask":63,"last":57.94,"theta":-2.019,"vega":6.678,"contractSymbol":"SPXW  260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":20,"ivRaw":10.5,"delta":-0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64,"ask":64.8,"last":68.1,"theta":-2.007,"vega":6.697,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":1,"ivRaw":10.411,"delta":-0.475,"gamma":0.002,"optionHigh":65.64,"optionLow":65.64,"bid":65.8,"ask":66.6,"last":65.64,"theta":-1.996,"vega":6.711,"contractSymbol":"SPXW  260728P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":18,"type":"put","volume":92,"oi":147,"ivRaw":10.336,"delta":-0.487,"gamma":0.002,"optionHigh":67.68,"optionLow":61.13,"bid":67.5,"ask":68.4,"last":67,"theta":-1.986,"vega":6.72,"contractSymbol":"SPXW  260728P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":10.232,"delta":-0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.4,"ask":70.5,"last":0,"theta":-1.969,"vega":6.724,"contractSymbol":"SPXW  260728P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":18,"type":"put","volume":105,"oi":152,"ivRaw":10.146,"delta":-0.51,"gamma":0.002,"optionHigh":83.3,"optionLow":64.8,"bid":71.4,"ask":72.3,"last":83.3,"theta":-1.954,"vega":6.722,"contractSymbol":"SPXW  260728P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-28","dte":18,"type":"put","volume":2,"oi":0,"ivRaw":10.046,"delta":-0.522,"gamma":0.002,"optionHigh":67.4,"optionLow":66.7,"bid":73.5,"ask":74.4,"last":67.4,"theta":-1.934,"vega":6.714,"contractSymbol":"SPXW  260728P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":18,"type":"put","volume":1,"oi":58,"ivRaw":12.015,"delta":-0.527,"gamma":0.002,"optionHigh":73.32,"optionLow":73.32,"bid":75.6,"ask":76.5,"last":73.32,"theta":-2.3,"vega":6.709,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.931,"delta":-0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.7,"ask":78.6,"last":0,"theta":-2.281,"vega":6.695,"contractSymbol":"SPXW  260728P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":6,"ivRaw":11.847,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.8,"ask":81,"last":147.2,"theta":-2.26,"vega":6.677,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":18,"type":"put","volume":4,"oi":5,"ivRaw":11.762,"delta":-0.557,"gamma":0.002,"optionHigh":87.06,"optionLow":75.93,"bid":82.2,"ask":83.1,"last":87.06,"theta":-2.238,"vega":6.654,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":62,"ivRaw":11.677,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.5,"last":115.75,"theta":-2.214,"vega":6.627,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.591,"delta":-0.578,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.9,"last":0,"theta":-2.189,"vega":6.594,"contractSymbol":"SPXW  260728P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":64,"ivRaw":11.519,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":90.3,"last":139.76,"theta":-2.165,"vega":6.556,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-28","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":11.44,"delta":-0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.8,"ask":93,"last":0,"theta":-2.137,"vega":6.513,"contractSymbol":"SPXW  260728P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":19,"type":"put","volume":3,"oi":690,"ivRaw":11.466,"delta":-0.407,"gamma":0.002,"optionHigh":61.68,"optionLow":56.48,"bid":58.8,"ask":59.7,"last":61.68,"theta":-2.067,"vega":6.718,"contractSymbol":"SPXW  260729P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.384,"delta":-0.416,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.5,"ask":61.5,"last":0,"theta":-2.064,"vega":6.754,"contractSymbol":"SPXW  260729P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":22,"ivRaw":11.294,"delta":-0.426,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.1,"ask":63,"last":64.67,"theta":-2.059,"vega":6.787,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":7,"ivRaw":11.213,"delta":-0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.7,"ask":64.5,"last":77.14,"theta":-2.054,"vega":6.816,"contractSymbol":"SPXW  260729P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":23,"ivRaw":11.125,"delta":-0.445,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.4,"ask":66.3,"last":71.46,"theta":-2.047,"vega":6.841,"contractSymbol":"SPXW  260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":216,"ivRaw":11.037,"delta":-0.455,"gamma":0.002,"optionHigh":62.09,"optionLow":62.09,"bid":67.1,"ask":68.1,"last":62.09,"theta":-2.038,"vega":6.863,"contractSymbol":"SPXW  260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":28,"ivRaw":10.949,"delta":-0.466,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.8,"ask":69.9,"last":79.75,"theta":-2.029,"vega":6.881,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":26,"ivRaw":10.861,"delta":-0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.6,"ask":71.7,"last":73.32,"theta":-2.018,"vega":6.894,"contractSymbol":"SPXW  260729P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":9,"ivRaw":10.775,"delta":-0.487,"gamma":0.002,"optionHigh":67.75,"optionLow":67.75,"bid":72.5,"ask":73.5,"last":67.75,"theta":-2.006,"vega":6.902,"contractSymbol":"SPXW  260729P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":1,"ivRaw":10.687,"delta":-0.497,"gamma":0.002,"optionHigh":69.04,"optionLow":69.04,"bid":74.5,"ask":75.3,"last":69.04,"theta":-1.992,"vega":6.906,"contractSymbol":"SPXW  260729P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":86,"ivRaw":10.603,"delta":-0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.3,"ask":77.4,"last":81.13,"theta":-1.977,"vega":6.905,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":10.521,"delta":-0.519,"gamma":0.002,"optionHigh":73.72,"optionLow":73.72,"bid":78.4,"ask":79.5,"last":73.72,"theta":-1.961,"vega":6.898,"contractSymbol":"SPXW  260729P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":42,"ivRaw":12.533,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.3,"last":83.93,"theta":-2.326,"vega":6.894,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.439,"delta":-0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.6,"ask":83.6,"last":0,"theta":-2.306,"vega":6.882,"contractSymbol":"SPXW  260729P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.352,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.8,"ask":85.8,"last":0,"theta":-2.286,"vega":6.866,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":2,"ivRaw":12.28,"delta":-0.552,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.9,"last":133.3,"theta":-2.267,"vega":6.846,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":12,"ivRaw":12.201,"delta":-0.562,"gamma":0.002,"optionHigh":85.6,"optionLow":85.6,"bid":89.4,"ask":90.3,"last":85.6,"theta":-2.246,"vega":6.822,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":12.114,"delta":-0.572,"gamma":0.002,"optionHigh":87.9,"optionLow":87.9,"bid":91.7,"ask":92.7,"last":87.9,"theta":-2.222,"vega":6.793,"contractSymbol":"SPXW  260729P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":12.034,"delta":-0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":95.1,"last":123.2,"theta":-2.198,"vega":6.76,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-29","dte":19,"type":"put","volume":1,"oi":0,"ivRaw":11.961,"delta":-0.592,"gamma":0.002,"optionHigh":89.8,"optionLow":89.8,"bid":96.6,"ask":97.5,"last":89.8,"theta":-2.173,"vega":6.722,"contractSymbol":"SPXW  260729P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":411,"ivRaw":11.878,"delta":-0.412,"gamma":0.002,"optionHigh":60.43,"optionLow":60.43,"bid":63.9,"ask":64.6,"last":60.43,"theta":-2.089,"vega":6.909,"contractSymbol":"SPXW  260730P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.794,"delta":-0.42,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.4,"ask":66.3,"last":0,"theta":-2.085,"vega":6.943,"contractSymbol":"SPXW  260730P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":53,"ivRaw":11.725,"delta":-0.43,"gamma":0.002,"optionHigh":61.54,"optionLow":61.54,"bid":66.9,"ask":67.8,"last":61.54,"theta":-2.083,"vega":6.973,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.636,"delta":-0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.7,"ask":69.4,"last":0,"theta":-2.076,"vega":7,"contractSymbol":"SPXW  260730P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":36,"ivRaw":11.554,"delta":-0.448,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.3,"ask":71.1,"last":82.99,"theta":-2.07,"vega":7.023,"contractSymbol":"SPXW  260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":20,"type":"put","volume":51,"oi":81,"ivRaw":11.481,"delta":-0.457,"gamma":0.002,"optionHigh":71.77,"optionLow":67.53,"bid":72,"ask":72.9,"last":67.53,"theta":-2.064,"vega":7.043,"contractSymbol":"SPXW  260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":62,"ivRaw":11.372,"delta":-0.467,"gamma":0.002,"optionHigh":67.94,"optionLow":67.94,"bid":73.8,"ask":74.7,"last":67.94,"theta":-2.05,"vega":7.059,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.299,"delta":-0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75.7,"ask":76.5,"last":0,"theta":-2.042,"vega":7.072,"contractSymbol":"SPXW  260730P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":369,"ivRaw":11.207,"delta":-0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.4,"ask":78.6,"last":84.96,"theta":-2.029,"vega":7.08,"contractSymbol":"SPXW  260730P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":11.129,"delta":-0.497,"gamma":0.002,"optionHigh":74.53,"optionLow":74.53,"bid":79.5,"ask":80.4,"last":74.53,"theta":-2.017,"vega":7.083,"contractSymbol":"SPXW  260730P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":20,"type":"put","volume":5,"oi":113,"ivRaw":11.054,"delta":-0.507,"gamma":0.002,"optionHigh":75.77,"optionLow":75.7,"bid":81.4,"ask":82.5,"last":75.77,"theta":-2.004,"vega":7.082,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-30","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":10.96,"delta":-0.517,"gamma":0.002,"optionHigh":78.3,"optionLow":78.3,"bid":83.4,"ask":84.3,"last":78.3,"theta":-1.987,"vega":7.077,"contractSymbol":"SPXW  260730P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":20,"type":"put","volume":6,"oi":40,"ivRaw":13.022,"delta":-0.521,"gamma":0.002,"optionHigh":83,"optionLow":79.68,"bid":85.5,"ask":86.4,"last":81.77,"theta":-2.351,"vega":7.073,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-30","dte":20,"type":"put","volume":2,"oi":0,"ivRaw":12.953,"delta":-0.53,"gamma":0.002,"optionHigh":82.3,"optionLow":82.3,"bid":87.6,"ask":88.5,"last":82.3,"theta":-2.336,"vega":7.063,"contractSymbol":"SPXW  260730P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":20,"type":"put","volume":4,"oi":19,"ivRaw":12.863,"delta":-0.539,"gamma":0.002,"optionHigh":85.92,"optionLow":83.73,"bid":89.8,"ask":90.9,"last":85.92,"theta":-2.316,"vega":7.049,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":7,"ivRaw":12.788,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":93,"last":98.95,"theta":-2.298,"vega":7.031,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":40,"ivRaw":12.713,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":95.4,"last":99.15,"theta":-2.279,"vega":7.01,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-30","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":12.632,"delta":-0.566,"gamma":0.002,"optionHigh":91.76,"optionLow":91.76,"bid":96.6,"ask":97.5,"last":91.76,"theta":-2.257,"vega":6.985,"contractSymbol":"SPXW  260730P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.572,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99,"ask":99.9,"last":0,"theta":-2.238,"vega":6.956,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-30","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.491,"delta":-0.585,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.5,"ask":102.3,"last":0,"theta":-2.214,"vega":6.922,"contractSymbol":"SPXW  260730P07595000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":21,"type":"put","volume":193,"oi":4105,"ivRaw":12.229,"delta":-0.413,"gamma":0.002,"optionHigh":80.29,"optionLow":62,"bid":67.7,"ask":68.4,"last":67.88,"theta":-2.068,"vega":7.084,"contractSymbol":"SPXW  260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":21,"type":"put","volume":0,"oi":111,"ivRaw":12.145,"delta":-0.421,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.1,"ask":70.2,"last":74.4,"theta":-2.064,"vega":7.116,"contractSymbol":"SPXW  260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":21,"type":"put","volume":65,"oi":197,"ivRaw":12.077,"delta":-0.43,"gamma":0.002,"optionHigh":81.33,"optionLow":65.4,"bid":70.8,"ask":71.6,"last":81.33,"theta":-2.061,"vega":7.146,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":21,"type":"put","volume":18,"oi":68,"ivRaw":11.997,"delta":-0.439,"gamma":0.002,"optionHigh":67.55,"optionLow":66.93,"bid":72.4,"ask":73.2,"last":67.55,"theta":-2.055,"vega":7.172,"contractSymbol":"SPXW  260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":21,"type":"put","volume":220,"oi":136,"ivRaw":11.903,"delta":-0.447,"gamma":0.002,"optionHigh":78.38,"optionLow":68.38,"bid":74.1,"ask":75,"last":78.38,"theta":-2.045,"vega":7.195,"contractSymbol":"SPXW  260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":21,"type":"put","volume":333,"oi":2666,"ivRaw":11.818,"delta":-0.456,"gamma":0.002,"optionHigh":90.59,"optionLow":70.05,"bid":75.9,"ask":76.6,"last":80.53,"theta":-2.037,"vega":7.214,"contractSymbol":"SPXW  260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":21,"type":"put","volume":9,"oi":195,"ivRaw":11.733,"delta":-0.465,"gamma":0.002,"optionHigh":75.62,"optionLow":72.13,"bid":77.6,"ask":78.6,"last":73.25,"theta":-2.027,"vega":7.231,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":21,"type":"put","volume":2,"oi":117,"ivRaw":11.649,"delta":-0.475,"gamma":0.002,"optionHigh":88.73,"optionLow":73.88,"bid":79.5,"ask":80.4,"last":88.73,"theta":-2.016,"vega":7.243,"contractSymbol":"SPXW  260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":21,"type":"put","volume":8,"oi":225,"ivRaw":11.566,"delta":-0.484,"gamma":0.002,"optionHigh":90.78,"optionLow":75.2,"bid":81.3,"ask":82.1,"last":83,"theta":-2.004,"vega":7.252,"contractSymbol":"SPXW  260731P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":21,"type":"put","volume":24,"oi":48,"ivRaw":11.486,"delta":-0.493,"gamma":0.002,"optionHigh":93.8,"optionLow":81.9,"bid":83.2,"ask":84,"last":87.8,"theta":-1.993,"vega":7.257,"contractSymbol":"SPXW  260731P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":21,"type":"put","volume":83,"oi":1097,"ivRaw":11.41,"delta":-0.503,"gamma":0.002,"optionHigh":92.6,"optionLow":78.7,"bid":85.2,"ask":86.1,"last":92.6,"theta":-1.98,"vega":7.258,"contractSymbol":"SPXW  260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":21,"type":"put","volume":23,"oi":1692,"ivRaw":11.312,"delta":-0.513,"gamma":0.002,"optionHigh":93,"optionLow":82,"bid":87.1,"ask":87.9,"last":93,"theta":-1.961,"vega":7.254,"contractSymbol":"SPXW  260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":21,"type":"put","volume":76,"oi":148,"ivRaw":11.231,"delta":-0.523,"gamma":0.002,"optionHigh":84.63,"optionLow":82.85,"bid":89.2,"ask":90,"last":84.6,"theta":-1.945,"vega":7.246,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":21,"type":"put","volume":5,"oi":368,"ivRaw":13.372,"delta":-0.525,"gamma":0.002,"optionHigh":90.26,"optionLow":84.05,"bid":91.2,"ask":92.1,"last":87.3,"theta":-2.314,"vega":7.243,"contractSymbol":"SPXW  260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":21,"type":"put","volume":6,"oi":134,"ivRaw":13.288,"delta":-0.534,"gamma":0.002,"optionHigh":90.86,"optionLow":86.06,"bid":93.4,"ask":94.2,"last":86.06,"theta":-2.296,"vega":7.232,"contractSymbol":"SPXW  260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":21,"type":"put","volume":19,"oi":372,"ivRaw":13.211,"delta":-0.542,"gamma":0.002,"optionHigh":101.08,"optionLow":89.53,"bid":95.5,"ask":96.6,"last":101.08,"theta":-2.278,"vega":7.217,"contractSymbol":"SPXW  260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":21,"type":"put","volume":0,"oi":453,"ivRaw":13.142,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.8,"ask":98.7,"last":102.5,"theta":-2.26,"vega":7.198,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":21,"type":"put","volume":1,"oi":50,"ivRaw":13.067,"delta":-0.56,"gamma":0.002,"optionHigh":94.2,"optionLow":94.2,"bid":100.1,"ask":101.1,"last":94.2,"theta":-2.24,"vega":7.177,"contractSymbol":"SPXW  260731P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-31","dte":21,"type":"put","volume":0,"oi":113,"ivRaw":12.979,"delta":-0.568,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.4,"ask":103.5,"last":108.8,"theta":-2.217,"vega":7.151,"contractSymbol":"SPXW  260731P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-07-31","dte":21,"type":"put","volume":0,"oi":107,"ivRaw":12.905,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.7,"ask":105.9,"last":111.63,"theta":-2.196,"vega":7.122,"contractSymbol":"SPXW  260731P07595000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":73,"ivRaw":12.321,"delta":-0.372,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.6,"ask":63.6,"last":69.33,"theta":-1.916,"vega":7.351,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":184,"ivRaw":12.248,"delta":-0.38,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.9,"ask":64.8,"last":65.8,"theta":-1.917,"vega":7.397,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":24,"type":"put","volume":26,"oi":141,"ivRaw":12.166,"delta":-0.387,"gamma":0.002,"optionHigh":62.74,"optionLow":62.68,"bid":65.4,"ask":66.2,"last":62.74,"theta":-1.916,"vega":7.439,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":24,"type":"put","volume":52,"oi":78,"ivRaw":12.005,"delta":-0.402,"gamma":0.002,"optionHigh":70.06,"optionLow":66.29,"bid":68.3,"ask":69.1,"last":69.37,"theta":-1.912,"vega":7.519,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":24,"type":"put","volume":66,"oi":394,"ivRaw":11.843,"delta":-0.418,"gamma":0.002,"optionHigh":82.66,"optionLow":67.38,"bid":71.3,"ask":72.2,"last":78.32,"theta":-1.906,"vega":7.589,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":24,"type":"put","volume":197,"oi":125,"ivRaw":11.689,"delta":-0.435,"gamma":0.002,"optionHigh":70.96,"optionLow":69.56,"bid":74.5,"ask":75.3,"last":70.08,"theta":-1.897,"vega":7.648,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":24,"type":"put","volume":15,"oi":32,"ivRaw":11.526,"delta":-0.452,"gamma":0.002,"optionHigh":77.32,"optionLow":72.13,"bid":77.8,"ask":78.6,"last":72.13,"theta":-1.884,"vega":7.695,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":24,"type":"put","volume":32,"oi":595,"ivRaw":11.443,"delta":-0.46,"gamma":0.002,"optionHigh":94.23,"optionLow":75.34,"bid":79.6,"ask":80.4,"last":94.23,"theta":-1.876,"vega":7.714,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":24,"type":"put","volume":4,"oi":25,"ivRaw":11.361,"delta":-0.469,"gamma":0.002,"optionHigh":79.27,"optionLow":76.65,"bid":81.3,"ask":82.2,"last":76.65,"theta":-1.867,"vega":7.729,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":24,"type":"put","volume":43,"oi":64,"ivRaw":11.214,"delta":-0.487,"gamma":0.002,"optionHigh":81.74,"optionLow":79.24,"bid":85,"ask":85.8,"last":79.24,"theta":-1.85,"vega":7.748,"contractSymbol":"SPXW  260803P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":24,"type":"put","volume":7,"oi":113,"ivRaw":11.034,"delta":-0.506,"gamma":0.002,"optionHigh":85.4,"optionLow":82.35,"bid":88.8,"ask":89.7,"last":85.3,"theta":-1.823,"vega":7.751,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":24,"type":"put","volume":2,"oi":8,"ivRaw":10.884,"delta":-0.525,"gamma":0.002,"optionHigh":90.23,"optionLow":86.6,"bid":92.8,"ask":93.9,"last":86.6,"theta":-1.797,"vega":7.737,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":24,"type":"put","volume":6,"oi":2,"ivRaw":13.108,"delta":-0.534,"gamma":0.002,"optionHigh":94.46,"optionLow":89.86,"bid":97,"ask":98.1,"last":89.86,"theta":-2.153,"vega":7.723,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":24,"type":"put","volume":10,"oi":12,"ivRaw":13.03,"delta":-0.542,"gamma":0.002,"optionHigh":94.73,"optionLow":94.73,"bid":99.2,"ask":100.2,"last":94.73,"theta":-2.136,"vega":7.708,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":24,"type":"put","volume":21,"oi":22,"ivRaw":12.958,"delta":-0.55,"gamma":0.002,"optionHigh":97.65,"optionLow":97.65,"bid":101.4,"ask":102.3,"last":97.65,"theta":-2.121,"vega":7.69,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.812,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106,"ask":107.1,"last":0,"theta":-2.086,"vega":7.643,"contractSymbol":"SPXW  260803P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":17,"ivRaw":12.67,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":111.9,"last":178.67,"theta":-2.048,"vega":7.581,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.53,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.7,"last":0,"theta":-2.006,"vega":7.505,"contractSymbol":"SPXW  260803P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.391,"delta":-0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":122.1,"last":0,"theta":-1.963,"vega":7.414,"contractSymbol":"SPXW  260803P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.321,"delta":-0.626,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124.5,"last":0,"theta":-1.939,"vega":7.362,"contractSymbol":"SPXW  260803P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":45,"ivRaw":12.43,"delta":-0.375,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.1,"ask":65.9,"last":82.18,"theta":-1.895,"vega":7.52,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":25,"type":"put","volume":2,"oi":82,"ivRaw":12.35,"delta":-0.382,"gamma":0.002,"optionHigh":64.33,"optionLow":64.33,"bid":66.6,"ask":67.5,"last":64.33,"theta":-1.894,"vega":7.564,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":31,"ivRaw":12.269,"delta":-0.389,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.7,"last":89.55,"theta":-1.892,"vega":7.605,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":25,"type":"put","volume":19,"oi":51,"ivRaw":12.1,"delta":-0.404,"gamma":0.002,"optionHigh":72.49,"optionLow":65.33,"bid":70.8,"ask":71.6,"last":72.49,"theta":-1.887,"vega":7.682,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":25,"type":"put","volume":5,"oi":514,"ivRaw":11.953,"delta":-0.42,"gamma":0.002,"optionHigh":78.54,"optionLow":78.54,"bid":73.8,"ask":74.7,"last":78.54,"theta":-1.882,"vega":7.751,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":25,"type":"put","volume":5,"oi":11,"ivRaw":11.799,"delta":-0.436,"gamma":0.002,"optionHigh":87.73,"optionLow":74.85,"bid":77.1,"ask":78,"last":87.73,"theta":-1.873,"vega":7.808,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":6,"ivRaw":11.631,"delta":-0.452,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.3,"last":149.29,"theta":-1.859,"vega":7.854,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":27,"ivRaw":11.549,"delta":-0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.1,"ask":83.1,"last":85.95,"theta":-1.851,"vega":7.872,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":18,"ivRaw":11.474,"delta":-0.469,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.8,"ask":84.9,"last":145.1,"theta":-1.843,"vega":7.887,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":11.312,"delta":-0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.5,"last":93.15,"theta":-1.823,"vega":7.906,"contractSymbol":"SPXW  260804P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":322,"ivRaw":11.148,"delta":-0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92.4,"last":94.76,"theta":-1.799,"vega":7.91,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":9,"ivRaw":10.99,"delta":-0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":96.3,"last":100.6,"theta":-1.772,"vega":7.897,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":1,"ivRaw":13.265,"delta":-0.532,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.5,"ask":100.5,"last":114.9,"theta":-2.129,"vega":7.884,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.183,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.7,"ask":102.6,"last":0,"theta":-2.113,"vega":7.87,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":13.108,"delta":-0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.9,"last":109.3,"theta":-2.097,"vega":7.853,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.961,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.4,"ask":109.5,"last":0,"theta":-2.063,"vega":7.808,"contractSymbol":"SPXW  260804P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":8,"ivRaw":12.832,"delta":-0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.1,"ask":114.3,"last":117.7,"theta":-2.029,"vega":7.75,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.688,"delta":-0.596,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.9,"ask":119.1,"last":0,"theta":-1.989,"vega":7.678,"contractSymbol":"SPXW  260804P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":12.562,"delta":-0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.3,"ask":124.2,"last":0,"theta":-1.949,"vega":7.591,"contractSymbol":"SPXW  260804P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":25,"type":"put","volume":0,"oi":2,"ivRaw":12.49,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.9,"ask":126.9,"last":130.82,"theta":-1.926,"vega":7.542,"contractSymbol":"SPXW  260804P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":17,"ivRaw":12.543,"delta":-0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":67.8,"ask":68.7,"last":109.1,"theta":-1.876,"vega":7.686,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":26,"type":"put","volume":2,"oi":494,"ivRaw":12.452,"delta":-0.385,"gamma":0.002,"optionHigh":71.8,"optionLow":65.9,"bid":69.1,"ask":70.2,"last":71.8,"theta":-1.873,"vega":7.727,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":12,"ivRaw":12.377,"delta":-0.392,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.5,"ask":71.4,"last":104.64,"theta":-1.872,"vega":7.768,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":26,"type":"put","volume":60,"oi":67,"ivRaw":12.232,"delta":-0.407,"gamma":0.002,"optionHigh":83.88,"optionLow":83.88,"bid":73.6,"ask":74.4,"last":83.88,"theta":-1.87,"vega":7.844,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":26,"type":"put","volume":4,"oi":641,"ivRaw":12.072,"delta":-0.422,"gamma":0.002,"optionHigh":72.68,"optionLow":72.68,"bid":76.6,"ask":77.4,"last":72.68,"theta":-1.862,"vega":7.91,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":11.912,"delta":-0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.8,"ask":80.7,"last":109.57,"theta":-1.852,"vega":7.965,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":10,"ivRaw":11.753,"delta":-0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":83.9,"last":90.13,"theta":-1.838,"vega":8.01,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":10,"ivRaw":11.684,"delta":-0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.8,"ask":85.8,"last":93.7,"theta":-1.832,"vega":8.028,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":13,"ivRaw":11.598,"delta":-0.47,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87.6,"last":119.6,"theta":-1.823,"vega":8.042,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":26,"type":"put","volume":10,"oi":2,"ivRaw":11.438,"delta":-0.487,"gamma":0.002,"optionHigh":84.47,"optionLow":84.29,"bid":90.3,"ask":91.2,"last":84.47,"theta":-1.804,"vega":8.061,"contractSymbol":"SPXW  260805P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":26,"type":"put","volume":10,"oi":32,"ivRaw":11.284,"delta":-0.504,"gamma":0.002,"optionHigh":88.07,"optionLow":87.89,"bid":94,"ask":95.1,"last":88.07,"theta":-1.782,"vega":8.065,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":7,"ivRaw":11.123,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98,"ask":99,"last":139.3,"theta":-1.755,"vega":8.053,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.455,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":103.2,"last":0,"theta":-2.114,"vega":8.042,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":7,"ivRaw":13.363,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":105.3,"last":132,"theta":-2.096,"vega":8.029,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":3,"ivRaw":13.303,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107.4,"last":141.6,"theta":-2.083,"vega":8.013,"contractSymbol":"SPXW  260805P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":13.168,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":112.2,"last":149.57,"theta":-2.053,"vega":7.971,"contractSymbol":"SPXW  260805P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":9,"ivRaw":13.013,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.7,"ask":116.7,"last":149.5,"theta":-2.016,"vega":7.915,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":2,"ivRaw":12.871,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.8,"last":154.4,"theta":-1.978,"vega":7.847,"contractSymbol":"SPXW  260805P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":12.752,"delta":-0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.7,"ask":126.9,"last":0,"theta":-1.941,"vega":7.765,"contractSymbol":"SPXW  260805P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":12.696,"delta":-0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":129.3,"last":168.2,"theta":-1.922,"vega":7.72,"contractSymbol":"SPXW  260805P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":9,"ivRaw":12.648,"delta":-0.38,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.5,"ask":71.4,"last":79.75,"theta":-1.856,"vega":7.846,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":27,"type":"put","volume":3,"oi":14,"ivRaw":12.577,"delta":-0.387,"gamma":0.001,"optionHigh":69.1,"optionLow":68.02,"bid":71.9,"ask":72.9,"last":69.1,"theta":-1.856,"vega":7.888,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":12.502,"delta":-0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.2,"ask":74.1,"last":101.34,"theta":-1.855,"vega":7.928,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":27,"type":"put","volume":63,"oi":64,"ivRaw":12.337,"delta":-0.408,"gamma":0.002,"optionHigh":86.53,"optionLow":75.96,"bid":76.2,"ask":77,"last":86.53,"theta":-1.848,"vega":8,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":27,"type":"put","volume":4,"oi":15,"ivRaw":12.19,"delta":-0.423,"gamma":0.002,"optionHigh":78.46,"optionLow":78.46,"bid":79.2,"ask":80.1,"last":78.46,"theta":-1.842,"vega":8.065,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":13,"ivRaw":12.05,"delta":-0.438,"gamma":0.002,"optionHigh":76.38,"optionLow":76.38,"bid":82.5,"ask":83.3,"last":76.38,"theta":-1.834,"vega":8.12,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":8,"ivRaw":11.879,"delta":-0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.8,"ask":86.7,"last":92.98,"theta":-1.819,"vega":8.163,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":487,"ivRaw":11.811,"delta":-0.462,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.5,"last":92.4,"theta":-1.813,"vega":8.18,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":27,"type":"put","volume":1,"oi":9,"ivRaw":11.727,"delta":-0.47,"gamma":0.002,"optionHigh":87.51,"optionLow":87.51,"bid":89.3,"ask":90.3,"last":87.51,"theta":-1.803,"vega":8.195,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":27,"ivRaw":11.569,"delta":-0.486,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.9,"last":101.58,"theta":-1.785,"vega":8.213,"contractSymbol":"SPXW  260806P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":27,"type":"put","volume":6,"oi":18,"ivRaw":11.408,"delta":-0.503,"gamma":0.002,"optionHigh":94.2,"optionLow":91.8,"bid":96.7,"ask":97.8,"last":91.8,"theta":-1.762,"vega":8.218,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":27,"type":"put","volume":2,"oi":5,"ivRaw":11.261,"delta":-0.521,"gamma":0.002,"optionHigh":96.55,"optionLow":95.1,"bid":100.6,"ask":101.7,"last":96.55,"theta":-1.738,"vega":8.207,"contractSymbol":"SPXW  260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.613,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.9,"last":0,"theta":-2.093,"vega":8.197,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":27,"type":"put","volume":3,"oi":7,"ivRaw":13.535,"delta":-0.536,"gamma":0.001,"optionHigh":104.89,"optionLow":99.3,"bid":106.9,"ask":108,"last":100.4,"theta":-2.078,"vega":8.184,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":13.484,"delta":-0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.1,"ask":110.1,"last":114.3,"theta":-2.067,"vega":8.169,"contractSymbol":"SPXW  260806P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":1,"ivRaw":13.323,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":114.6,"last":0,"theta":-2.034,"vega":8.13,"contractSymbol":"SPXW  260806P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":137,"ivRaw":13.187,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":119.4,"last":123.92,"theta":-2.001,"vega":8.078,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.055,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123,"ask":124.2,"last":0,"theta":-1.966,"vega":8.013,"contractSymbol":"SPXW  260806P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.92,"delta":-0.604,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.1,"ask":129.3,"last":0,"theta":-1.928,"vega":7.935,"contractSymbol":"SPXW  260806P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":27,"type":"put","volume":0,"oi":3,"ivRaw":12.855,"delta":-0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.8,"ask":131.7,"last":154.9,"theta":-1.908,"vega":7.891,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":28,"type":"put","volume":57,"oi":533,"ivRaw":12.388,"delta":-0.423,"gamma":0.002,"optionHigh":93.99,"optionLow":76.68,"bid":82.1,"ask":83,"last":82.28,"theta":-1.815,"vega":8.213,"contractSymbol":"SPXW  260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":28,"type":"put","volume":1,"oi":12,"ivRaw":12.303,"delta":-0.43,"gamma":0.002,"optionHigh":81.97,"optionLow":81.97,"bid":83.5,"ask":84.6,"last":81.97,"theta":-1.809,"vega":8.241,"contractSymbol":"SPXW  260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":28,"type":"put","volume":26,"oi":279,"ivRaw":12.226,"delta":-0.438,"gamma":0.002,"optionHigh":82.07,"optionLow":81.08,"bid":85.2,"ask":86,"last":82.07,"theta":-1.803,"vega":8.267,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":28,"type":"put","volume":21,"oi":101,"ivRaw":12.157,"delta":-0.445,"gamma":0.002,"optionHigh":82.73,"optionLow":81.48,"bid":86.9,"ask":87.9,"last":81.48,"theta":-1.798,"vega":8.29,"contractSymbol":"SPXW  260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":28,"type":"put","volume":40,"oi":46,"ivRaw":12.083,"delta":-0.453,"gamma":0.002,"optionHigh":83.02,"optionLow":82.98,"bid":88.5,"ask":89.4,"last":83.02,"theta":-1.792,"vega":8.31,"contractSymbol":"SPXW  260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":28,"type":"put","volume":8,"oi":415,"ivRaw":12.005,"delta":-0.46,"gamma":0.002,"optionHigh":105.09,"optionLow":85.35,"bid":90.3,"ask":91.2,"last":105.09,"theta":-1.784,"vega":8.328,"contractSymbol":"SPXW  260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":28,"type":"put","volume":40,"oi":40,"ivRaw":11.929,"delta":-0.468,"gamma":0.002,"optionHigh":86.33,"optionLow":86.27,"bid":92.1,"ask":93,"last":86.27,"theta":-1.776,"vega":8.343,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":28,"type":"put","volume":3,"oi":43,"ivRaw":11.848,"delta":-0.476,"gamma":0.002,"optionHigh":92.17,"optionLow":92.15,"bid":93.7,"ask":94.8,"last":92.17,"theta":-1.766,"vega":8.354,"contractSymbol":"SPXW  260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":28,"type":"put","volume":98,"oi":489,"ivRaw":11.77,"delta":-0.484,"gamma":0.002,"optionHigh":95.33,"optionLow":89.8,"bid":95.7,"ask":96.6,"last":90.21,"theta":-1.757,"vega":8.363,"contractSymbol":"SPXW  260807P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":20,"ivRaw":11.693,"delta":-0.492,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.5,"ask":98.4,"last":101.2,"theta":-1.746,"vega":8.368,"contractSymbol":"SPXW  260807P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":28,"type":"put","volume":57,"oi":719,"ivRaw":11.633,"delta":-0.5,"gamma":0.002,"optionHigh":97.29,"optionLow":93.52,"bid":99.4,"ask":100.5,"last":97.29,"theta":-1.738,"vega":8.369,"contractSymbol":"SPXW  260807P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-07","dte":28,"type":"put","volume":6,"oi":0,"ivRaw":11.537,"delta":-0.509,"gamma":0.002,"optionHigh":100.6,"optionLow":95,"bid":101.4,"ask":102.3,"last":96.38,"theta":-1.722,"vega":8.368,"contractSymbol":"SPXW  260807P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":28,"type":"put","volume":3,"oi":16,"ivRaw":11.456,"delta":-0.517,"gamma":0.002,"optionHigh":97.3,"optionLow":97.3,"bid":103.3,"ask":104.2,"last":97.3,"theta":-1.709,"vega":8.362,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":45,"ivRaw":11.382,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.4,"ask":106.2,"last":112.8,"theta":-1.696,"vega":8.352,"contractSymbol":"SPXW  260807P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":28,"type":"put","volume":43,"oi":8,"ivRaw":13.879,"delta":-0.525,"gamma":0.001,"optionHigh":103.68,"optionLow":102.03,"bid":107.4,"ask":108.3,"last":103.68,"theta":-2.069,"vega":8.353,"contractSymbol":"SPXW  260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":28,"type":"put","volume":15,"oi":126,"ivRaw":13.835,"delta":-0.532,"gamma":0.001,"optionHigh":116.1,"optionLow":102.93,"bid":109.5,"ask":110.4,"last":116.1,"theta":-2.059,"vega":8.342,"contractSymbol":"SPXW  260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":66,"ivRaw":13.739,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":112.8,"last":139.8,"theta":-2.041,"vega":8.329,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.68,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.8,"ask":114.9,"last":0,"theta":-2.029,"vega":8.312,"contractSymbol":"SPXW  260807P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":28,"type":"put","volume":8,"oi":179,"ivRaw":13.617,"delta":-0.554,"gamma":0.001,"optionHigh":111.6,"optionLow":111.6,"bid":116.1,"ask":117,"last":111.6,"theta":-2.014,"vega":8.293,"contractSymbol":"SPXW  260807P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-07","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.537,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.3,"ask":119.3,"last":0,"theta":-1.997,"vega":8.271,"contractSymbol":"SPXW  260807P07595000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":31,"type":"put","volume":1,"oi":0,"ivRaw":12.518,"delta":-0.387,"gamma":0.001,"optionHigh":73.43,"optionLow":73.43,"bid":76.7,"ask":77.4,"last":73.43,"theta":-1.728,"vega":8.445,"contractSymbol":"SPXW  260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":106,"ivRaw":12.453,"delta":-0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.1,"ask":78.8,"last":81.14,"theta":-1.728,"vega":8.485,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":12.368,"delta":-0.4,"gamma":0.001,"optionHigh":74.5,"optionLow":74.5,"bid":79.5,"ask":80.4,"last":74.5,"theta":-1.724,"vega":8.523,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":23,"ivRaw":12.222,"delta":-0.413,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.5,"ask":83.4,"last":86.51,"theta":-1.719,"vega":8.593,"contractSymbol":"SPXW  260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":31,"type":"put","volume":6,"oi":699,"ivRaw":12.078,"delta":-0.427,"gamma":0.001,"optionHigh":84.66,"optionLow":80.81,"bid":85.5,"ask":86.4,"last":80.81,"theta":-1.712,"vega":8.655,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":31,"type":"put","volume":4,"oi":73,"ivRaw":11.93,"delta":-0.442,"gamma":0.001,"optionHigh":99.1,"optionLow":82.73,"bid":88.8,"ask":89.7,"last":99.1,"theta":-1.702,"vega":8.707,"contractSymbol":"SPXW  260810P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":10,"ivRaw":11.778,"delta":-0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92,"ask":93,"last":96.08,"theta":-1.69,"vega":8.748,"contractSymbol":"SPXW  260810P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":31,"type":"put","volume":3,"oi":160,"ivRaw":11.707,"delta":-0.464,"gamma":0.002,"optionHigh":111,"optionLow":89.91,"bid":93.8,"ask":94.8,"last":111,"theta":-1.684,"vega":8.765,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":15,"ivRaw":11.632,"delta":-0.472,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.6,"ask":96.6,"last":102.1,"theta":-1.676,"vega":8.778,"contractSymbol":"SPXW  260810P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":31,"type":"put","volume":27,"oi":14,"ivRaw":11.483,"delta":-0.487,"gamma":0.002,"optionHigh":98.33,"optionLow":95.03,"bid":99.2,"ask":100.2,"last":96.44,"theta":-1.66,"vega":8.796,"contractSymbol":"SPXW  260810P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":31,"type":"put","volume":43,"oi":127,"ivRaw":11.337,"delta":-0.503,"gamma":0.002,"optionHigh":100.64,"optionLow":97.07,"bid":103,"ask":103.8,"last":100.17,"theta":-1.641,"vega":8.8,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.182,"delta":-0.519,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.7,"last":0,"theta":-1.617,"vega":8.79,"contractSymbol":"SPXW  260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":38,"ivRaw":13.715,"delta":-0.526,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111,"ask":111.9,"last":114.43,"theta":-1.975,"vega":8.781,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":7,"ivRaw":13.638,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.1,"ask":114,"last":119,"theta":-1.962,"vega":8.77,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":10,"ivRaw":13.585,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.3,"ask":116.1,"last":122.25,"theta":-1.952,"vega":8.756,"contractSymbol":"SPXW  260810P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.439,"delta":-0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.6,"last":0,"theta":-1.924,"vega":8.72,"contractSymbol":"SPXW  260810P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":10,"ivRaw":13.305,"delta":-0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.3,"ask":125.1,"last":129.01,"theta":-1.896,"vega":8.673,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":70,"ivRaw":13.177,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.7,"ask":129.9,"last":172.64,"theta":-1.866,"vega":8.613,"contractSymbol":"SPXW  260810P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":6,"ivRaw":12.991,"delta":-0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.2,"ask":137.4,"last":156.81,"theta":-1.818,"vega":8.502,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":31,"type":"put","volume":0,"oi":1,"ivRaw":12.687,"delta":-0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.7,"ask":150.9,"last":160.68,"theta":-1.727,"vega":8.254,"contractSymbol":"SPXW  260810P07650000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.627,"delta":-0.389,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.1,"ask":79.9,"last":0,"theta":-1.716,"vega":8.593,"contractSymbol":"SPXW  260811P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":16,"ivRaw":12.547,"delta":-0.395,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.4,"ask":81.3,"last":83.07,"theta":-1.713,"vega":8.631,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":10,"ivRaw":12.47,"delta":-0.402,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.9,"ask":82.8,"last":113.95,"theta":-1.711,"vega":8.668,"contractSymbol":"SPXW  260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":2,"ivRaw":12.33,"delta":-0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.9,"ask":85.8,"last":88.31,"theta":-1.706,"vega":8.737,"contractSymbol":"SPXW  260811P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":32,"ivRaw":12.175,"delta":-0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.9,"last":91.88,"theta":-1.697,"vega":8.797,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.028,"delta":-0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.2,"ask":92.1,"last":0,"theta":-1.687,"vega":8.848,"contractSymbol":"SPXW  260811P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":11.883,"delta":-0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.4,"last":97.65,"theta":-1.675,"vega":8.888,"contractSymbol":"SPXW  260811P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.807,"delta":-0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":97.2,"last":0,"theta":-1.668,"vega":8.905,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.744,"delta":-0.472,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98,"ask":99,"last":0,"theta":-1.663,"vega":8.918,"contractSymbol":"SPXW  260811P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.586,"delta":-0.487,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.6,"last":0,"theta":-1.645,"vega":8.936,"contractSymbol":"SPXW  260811P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":32,"type":"put","volume":10,"oi":598,"ivRaw":11.436,"delta":-0.502,"gamma":0.002,"optionHigh":99.93,"optionLow":99.93,"bid":105.4,"ask":106.5,"last":99.93,"theta":-1.626,"vega":8.94,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":11.29,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.3,"ask":110.2,"last":0,"theta":-1.604,"vega":8.931,"contractSymbol":"SPXW  260811P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.857,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":114.6,"last":0,"theta":-1.961,"vega":8.923,"contractSymbol":"SPXW  260811P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":168,"ivRaw":13.793,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.6,"last":118.9,"theta":-1.95,"vega":8.912,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.73,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.6,"last":0,"theta":-1.939,"vega":8.899,"contractSymbol":"SPXW  260811P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.583,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122,"ask":123,"last":0,"theta":-1.912,"vega":8.865,"contractSymbol":"SPXW  260811P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.459,"delta":-0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.8,"last":0,"theta":-1.885,"vega":8.82,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.324,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.1,"ask":132.3,"last":0,"theta":-1.856,"vega":8.763,"contractSymbol":"SPXW  260811P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":13.135,"delta":-0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.6,"ask":139.8,"last":143.47,"theta":-1.809,"vega":8.656,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":32,"type":"put","volume":0,"oi":2,"ivRaw":12.852,"delta":-0.635,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.8,"ask":153,"last":178,"theta":-1.724,"vega":8.42,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.756,"delta":-0.392,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.1,"ask":83.1,"last":0,"theta":-1.715,"vega":8.743,"contractSymbol":"SPXW  260812P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":27,"ivRaw":12.692,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.6,"ask":84.6,"last":86.65,"theta":-1.714,"vega":8.781,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.615,"delta":-0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85,"ask":86.2,"last":0,"theta":-1.711,"vega":8.816,"contractSymbol":"SPXW  260812P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":16,"ivRaw":12.473,"delta":-0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.9,"last":91.6,"theta":-1.706,"vega":8.883,"contractSymbol":"SPXW  260812P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":120,"ivRaw":12.329,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":92.2,"last":94.3,"theta":-1.698,"vega":8.94,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.182,"delta":-0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.3,"ask":95.4,"last":0,"theta":-1.688,"vega":8.989,"contractSymbol":"SPXW  260812P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.031,"delta":-0.458,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.7,"ask":98.6,"last":0,"theta":-1.676,"vega":9.028,"contractSymbol":"SPXW  260812P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":8,"ivRaw":11.961,"delta":-0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":100.6,"last":114.5,"theta":-1.669,"vega":9.044,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.887,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.2,"ask":102.1,"last":0,"theta":-1.662,"vega":9.056,"contractSymbol":"SPXW  260812P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.742,"delta":-0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.8,"ask":105.7,"last":0,"theta":-1.647,"vega":9.073,"contractSymbol":"SPXW  260812P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.593,"delta":-0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.5,"ask":109.8,"last":0,"theta":-1.628,"vega":9.077,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":11.443,"delta":-0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.4,"ask":113.4,"last":0,"theta":-1.606,"vega":9.068,"contractSymbol":"SPXW  260812P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.098,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.5,"ask":117.8,"last":0,"theta":-1.97,"vega":9.061,"contractSymbol":"SPXW  260812P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.024,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.6,"ask":119.8,"last":0,"theta":-1.958,"vega":9.051,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.952,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.7,"ask":121.8,"last":0,"theta":-1.946,"vega":9.038,"contractSymbol":"SPXW  260812P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.819,"delta":-0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.1,"ask":126.2,"last":0,"theta":-1.921,"vega":9.006,"contractSymbol":"SPXW  260812P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.687,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.6,"ask":130.6,"last":0,"theta":-1.895,"vega":8.962,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.562,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.2,"ask":135.4,"last":0,"theta":-1.868,"vega":8.909,"contractSymbol":"SPXW  260812P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.382,"delta":-0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.4,"ask":143,"last":0,"theta":-1.824,"vega":8.808,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":33,"type":"put","volume":0,"oi":26,"ivRaw":13.106,"delta":-0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":154.6,"ask":156.2,"last":203.2,"theta":-1.745,"vega":8.584,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.85,"delta":-0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":85.4,"last":0,"theta":-1.703,"vega":8.885,"contractSymbol":"SPXW  260813P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":34,"type":"put","volume":5,"oi":39,"ivRaw":12.778,"delta":-0.4,"gamma":0.001,"optionHigh":83.59,"optionLow":83.59,"bid":86,"ask":86.9,"last":83.59,"theta":-1.7,"vega":8.922,"contractSymbol":"SPXW  260813P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.702,"delta":-0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.6,"last":0,"theta":-1.697,"vega":8.957,"contractSymbol":"SPXW  260813P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.56,"delta":-0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91.3,"last":0,"theta":-1.691,"vega":9.022,"contractSymbol":"SPXW  260813P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":18,"ivRaw":12.417,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.5,"ask":94.6,"last":95.65,"theta":-1.684,"vega":9.078,"contractSymbol":"SPXW  260813P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.271,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.8,"ask":97.7,"last":0,"theta":-1.674,"vega":9.126,"contractSymbol":"SPXW  260813P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.126,"delta":-0.459,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.1,"ask":101,"last":0,"theta":-1.662,"vega":9.164,"contractSymbol":"SPXW  260813P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.051,"delta":-0.466,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.9,"ask":103,"last":0,"theta":-1.655,"vega":9.179,"contractSymbol":"SPXW  260813P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.978,"delta":-0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.6,"ask":104.6,"last":0,"theta":-1.648,"vega":9.192,"contractSymbol":"SPXW  260813P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.84,"delta":-0.487,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.2,"ask":108.2,"last":0,"theta":-1.634,"vega":9.209,"contractSymbol":"SPXW  260813P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":34,"type":"put","volume":1,"oi":454,"ivRaw":11.688,"delta":-0.502,"gamma":0.001,"optionHigh":110.16,"optionLow":110.16,"bid":111,"ask":112.2,"last":110.16,"theta":-1.615,"vega":9.213,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":11.541,"delta":-0.517,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.9,"ask":115.8,"last":0,"theta":-1.594,"vega":9.205,"contractSymbol":"SPXW  260813P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-13","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":14.206,"delta":-0.523,"gamma":0.001,"optionHigh":117.98,"optionLow":117.98,"bid":118.9,"ask":119.8,"last":117.98,"theta":-1.953,"vega":9.198,"contractSymbol":"SPXW  260813P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.15,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121,"ask":122.2,"last":0,"theta":-1.944,"vega":9.188,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.08,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.1,"ask":124.2,"last":0,"theta":-1.932,"vega":9.176,"contractSymbol":"SPXW  260813P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.955,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.4,"ask":128.6,"last":0,"theta":-1.91,"vega":9.145,"contractSymbol":"SPXW  260813P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.816,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.9,"ask":133,"last":0,"theta":-1.883,"vega":9.104,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.679,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.6,"ask":137.8,"last":0,"theta":-1.855,"vega":9.052,"contractSymbol":"SPXW  260813P07610000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":1,"ivRaw":13.489,"delta":-0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.8,"ask":145,"last":175.9,"theta":-1.812,"vega":8.954,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.224,"delta":-0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.8,"ask":158.2,"last":0,"theta":-1.736,"vega":8.738,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":35,"type":"put","volume":4,"oi":17,"ivRaw":12.921,"delta":-0.395,"gamma":0.001,"optionHigh":101,"optionLow":96.36,"bid":86.8,"ask":87.6,"last":101,"theta":-1.685,"vega":9.023,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":35,"type":"put","volume":54,"oi":226,"ivRaw":12.847,"delta":-0.401,"gamma":0.001,"optionHigh":101.26,"optionLow":83.42,"bid":88.2,"ask":89,"last":93.71,"theta":-1.682,"vega":9.059,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":110,"ivRaw":12.776,"delta":-0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.6,"ask":90.6,"last":112.05,"theta":-1.68,"vega":9.093,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":78,"ivRaw":12.646,"delta":-0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.6,"ask":93.6,"last":95.5,"theta":-1.675,"vega":9.157,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":35,"type":"put","volume":14,"oi":445,"ivRaw":12.498,"delta":-0.432,"gamma":0.001,"optionHigh":105.9,"optionLow":91.84,"bid":95.7,"ask":96.6,"last":105.9,"theta":-1.666,"vega":9.213,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":158,"ivRaw":12.347,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.9,"ask":99.8,"last":102.05,"theta":-1.656,"vega":9.26,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":35,"type":"put","volume":6,"oi":37,"ivRaw":12.199,"delta":-0.459,"gamma":0.001,"optionHigh":106.63,"optionLow":106.63,"bid":102.2,"ask":103.4,"last":106.63,"theta":-1.643,"vega":9.298,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":35,"type":"put","volume":35,"oi":98,"ivRaw":12.13,"delta":-0.466,"gamma":0.001,"optionHigh":101.43,"optionLow":99.29,"bid":104,"ask":105,"last":99.29,"theta":-1.637,"vega":9.313,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":35,"type":"put","volume":6,"oi":40,"ivRaw":12.053,"delta":-0.473,"gamma":0.001,"optionHigh":107.03,"optionLow":100.76,"bid":105.7,"ask":106.7,"last":107.03,"theta":-1.63,"vega":9.325,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":35,"type":"put","volume":7,"oi":64,"ivRaw":11.911,"delta":-0.487,"gamma":0.001,"optionHigh":108.08,"optionLow":104.21,"bid":109.3,"ask":110.3,"last":104.21,"theta":-1.615,"vega":9.342,"contractSymbol":"SPXW  260814P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":35,"type":"put","volume":83,"oi":555,"ivRaw":11.774,"delta":-0.501,"gamma":0.001,"optionHigh":128.01,"optionLow":106,"bid":113.1,"ask":114.1,"last":128.01,"theta":-1.598,"vega":9.347,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":86,"ivRaw":11.618,"delta":-0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117,"ask":118.2,"last":179.78,"theta":-1.576,"vega":9.34,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":16,"ivRaw":11.47,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121,"ask":122.2,"last":125.4,"theta":-1.554,"vega":9.318,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":35,"type":"put","volume":4,"oi":37,"ivRaw":14.271,"delta":-0.528,"gamma":0.001,"optionHigh":119.27,"optionLow":116.71,"bid":123,"ask":124.2,"last":119.27,"theta":-1.928,"vega":9.324,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":35,"type":"put","volume":1,"oi":7,"ivRaw":14.218,"delta":-0.534,"gamma":0.001,"optionHigh":120.87,"optionLow":120.87,"bid":125.1,"ask":126.2,"last":120.87,"theta":-1.918,"vega":9.313,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":7,"ivRaw":14.07,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.5,"ask":130.6,"last":164.8,"theta":-1.893,"vega":9.283,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":35,"type":"put","volume":4,"oi":586,"ivRaw":13.951,"delta":-0.559,"gamma":0.001,"optionHigh":149.58,"optionLow":127.41,"bid":134,"ask":135,"last":149.58,"theta":-1.87,"vega":9.244,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.834,"delta":-0.572,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.6,"ask":139.8,"last":0,"theta":-1.846,"vega":9.195,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":13.696,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.4,"ask":144.6,"last":180.8,"theta":-1.816,"vega":9.135,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-14","dte":35,"type":"put","volume":0,"oi":21,"ivRaw":13.636,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.8,"ask":147,"last":183.6,"theta":-1.802,"vega":9.101,"contractSymbol":"SPXW  260814P07625000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":10,"ivRaw":14.95,"delta":-0.242,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.3,"ask":54.1,"last":58.05,"theta":-1.518,"vega":7.624,"contractSymbol":"SPXW  260817P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":11,"ivRaw":14.619,"delta":-0.26,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":57.4,"ask":58.4,"last":70.52,"theta":-1.545,"vega":7.924,"contractSymbol":"SPXW  260817P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":38,"type":"put","volume":6,"oi":2,"ivRaw":14.297,"delta":-0.28,"gamma":0.001,"optionHigh":65.6,"optionLow":58.27,"bid":61.9,"ask":62.8,"last":62.3,"theta":-1.57,"vega":8.222,"contractSymbol":"SPXW  260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.954,"delta":-0.302,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66.8,"ask":67.7,"last":0,"theta":-1.588,"vega":8.507,"contractSymbol":"SPXW  260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":38,"type":"put","volume":1,"oi":2,"ivRaw":13.616,"delta":-0.325,"gamma":0.001,"optionHigh":69.53,"optionLow":69.53,"bid":72.1,"ask":73,"last":69.53,"theta":-1.602,"vega":8.781,"contractSymbol":"SPXW  260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":12,"ivRaw":13.276,"delta":-0.35,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.8,"last":80.68,"theta":-1.61,"vega":9.035,"contractSymbol":"SPXW  260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":38,"type":"put","volume":3,"oi":5,"ivRaw":12.924,"delta":-0.376,"gamma":0.001,"optionHigh":82.06,"optionLow":81.16,"bid":84.2,"ask":85.2,"last":81.44,"theta":-1.61,"vega":9.263,"contractSymbol":"SPXW  260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":38,"type":"put","volume":50,"oi":64,"ivRaw":12.573,"delta":-0.405,"gamma":0.001,"optionHigh":104.36,"optionLow":104.36,"bid":91.1,"ask":92.1,"last":104.36,"theta":-1.602,"vega":9.457,"contractSymbol":"SPXW  260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":221,"ivRaw":12.223,"delta":-0.436,"gamma":0.001,"optionHigh":97.23,"optionLow":95.2,"bid":98.7,"ask":99.7,"last":97.23,"theta":-1.586,"vega":9.608,"contractSymbol":"SPXW  260817P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":38,"type":"put","volume":5,"oi":60,"ivRaw":11.872,"delta":-0.468,"gamma":0.001,"optionHigh":101.4,"optionLow":101.4,"bid":107,"ask":108.2,"last":101.4,"theta":-1.56,"vega":9.705,"contractSymbol":"SPXW  260817P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":38,"type":"put","volume":11,"oi":404,"ivRaw":11.522,"delta":-0.503,"gamma":0.001,"optionHigh":131.21,"optionLow":111.3,"bid":116.2,"ask":117.4,"last":131.21,"theta":-1.523,"vega":9.734,"contractSymbol":"SPXW  260817P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":3,"ivRaw":14.147,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.1,"ask":127.2,"last":129.2,"theta":-1.857,"vega":9.71,"contractSymbol":"SPXW  260817P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":38,"type":"put","volume":4,"oi":0,"ivRaw":13.838,"delta":-0.559,"gamma":0.001,"optionHigh":152.53,"optionLow":130.51,"bid":137.1,"ask":138.2,"last":152.53,"theta":-1.805,"vega":9.628,"contractSymbol":"SPXW  260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.533,"delta":-0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.6,"ask":150.2,"last":0,"theta":-1.744,"vega":9.486,"contractSymbol":"SPXW  260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":13.244,"delta":-0.621,"gamma":0.001,"optionHigh":159.96,"optionLow":155.51,"bid":161.5,"ask":163,"last":159.96,"theta":-1.674,"vega":9.279,"contractSymbol":"SPXW  260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.984,"delta":-0.653,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.4,"ask":176.6,"last":0,"theta":-1.598,"vega":9.006,"contractSymbol":"SPXW  260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":12.734,"delta":-0.685,"gamma":0.001,"optionHigh":193.61,"optionLow":190.55,"bid":190.2,"ask":191.8,"last":193.61,"theta":-1.514,"vega":8.667,"contractSymbol":"SPXW  260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.501,"delta":-0.716,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.9,"ask":210,"last":0,"theta":-1.424,"vega":8.266,"contractSymbol":"SPXW  260817P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.288,"delta":-0.746,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219.8,"ask":226.9,"last":0,"theta":-1.329,"vega":7.81,"contractSymbol":"SPXW  260817P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-17","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.092,"delta":-0.775,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":237.5,"ask":244.7,"last":0,"theta":-1.231,"vega":7.306,"contractSymbol":"SPXW  260817P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":15.003,"delta":-0.246,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.3,"ask":56.1,"last":0,"theta":-1.517,"vega":7.783,"contractSymbol":"SPXW  260818P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.68,"delta":-0.264,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":59.5,"ask":60.3,"last":0,"theta":-1.543,"vega":8.081,"contractSymbol":"SPXW  260818P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.346,"delta":-0.284,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64,"ask":64.9,"last":0,"theta":-1.565,"vega":8.373,"contractSymbol":"SPXW  260818P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.011,"delta":-0.305,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.9,"ask":69.8,"last":0,"theta":-1.582,"vega":8.656,"contractSymbol":"SPXW  260818P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.68,"delta":-0.327,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.2,"ask":75.2,"last":0,"theta":-1.595,"vega":8.926,"contractSymbol":"SPXW  260818P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.338,"delta":-0.352,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.8,"ask":81.4,"last":0,"theta":-1.602,"vega":9.176,"contractSymbol":"SPXW  260818P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.995,"delta":-0.378,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.5,"ask":87.4,"last":0,"theta":-1.602,"vega":9.4,"contractSymbol":"SPXW  260818P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.649,"delta":-0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.4,"ask":94.6,"last":0,"theta":-1.594,"vega":9.59,"contractSymbol":"SPXW  260818P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.293,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101,"ask":102.2,"last":0,"theta":-1.577,"vega":9.737,"contractSymbol":"SPXW  260818P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-18","dte":39,"type":"put","volume":7,"oi":0,"ivRaw":11.934,"delta":-0.469,"gamma":0.001,"optionHigh":105.85,"optionLow":103.75,"bid":109.3,"ask":110.6,"last":105.85,"theta":-1.549,"vega":9.832,"contractSymbol":"SPXW  260818P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-18","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":11.566,"delta":-0.503,"gamma":0.001,"optionHigh":114.7,"optionLow":114.7,"bid":118.4,"ask":119.4,"last":114.7,"theta":-1.511,"vega":9.861,"contractSymbol":"SPXW  260818P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.265,"delta":-0.528,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.2,"ask":129.4,"last":0,"theta":-1.85,"vega":9.837,"contractSymbol":"SPXW  260818P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.942,"delta":-0.557,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139,"ask":140.6,"last":0,"theta":-1.798,"vega":9.758,"contractSymbol":"SPXW  260818P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.656,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.6,"ask":152.2,"last":0,"theta":-1.74,"vega":9.62,"contractSymbol":"SPXW  260818P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.369,"delta":-0.619,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.4,"ask":164.9,"last":0,"theta":-1.674,"vega":9.42,"contractSymbol":"SPXW  260818P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.104,"delta":-0.65,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.4,"ask":178.6,"last":0,"theta":-1.599,"vega":9.155,"contractSymbol":"SPXW  260818P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.857,"delta":-0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.2,"ask":193.4,"last":0,"theta":-1.519,"vega":8.826,"contractSymbol":"SPXW  260818P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.621,"delta":-0.712,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.4,"ask":215.1,"last":0,"theta":-1.431,"vega":8.435,"contractSymbol":"SPXW  260818P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.414,"delta":-0.741,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":215.6,"ask":235.1,"last":0,"theta":-1.34,"vega":7.991,"contractSymbol":"SPXW  260818P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-18","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.212,"delta":-0.77,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":233.3,"ask":252.6,"last":0,"theta":-1.244,"vega":7.497,"contractSymbol":"SPXW  260818P07775000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":42,"type":"put","volume":790,"oi":34606,"ivRaw":12.471,"delta":-0.439,"gamma":0.001,"optionHigh":114,"optionLow":100.5,"bid":106.5,"ask":107.7,"last":110.83,"theta":-1.543,"vega":10.077,"contractSymbol":"SPX   260821P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":42,"type":"put","volume":1,"oi":165,"ivRaw":12.388,"delta":-0.444,"gamma":0.001,"optionHigh":104.76,"optionLow":104.76,"bid":108,"ask":109.4,"last":104.76,"theta":-1.536,"vega":10.099,"contractSymbol":"SPX   260821P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":42,"type":"put","volume":1,"oi":303,"ivRaw":12.331,"delta":-0.451,"gamma":0.001,"optionHigh":104.16,"optionLow":104.16,"bid":109.7,"ask":110.9,"last":104.16,"theta":-1.533,"vega":10.12,"contractSymbol":"SPX   260821P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":42,"type":"put","volume":1,"oi":709,"ivRaw":12.262,"delta":-0.457,"gamma":0.001,"optionHigh":107.94,"optionLow":107.94,"bid":111.2,"ask":112.7,"last":107.94,"theta":-1.528,"vega":10.138,"contractSymbol":"SPX   260821P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":42,"type":"put","volume":2,"oi":576,"ivRaw":12.194,"delta":-0.463,"gamma":0.001,"optionHigh":109.4,"optionLow":109.4,"bid":113,"ask":114.4,"last":109.4,"theta":-1.523,"vega":10.154,"contractSymbol":"SPX   260821P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":42,"type":"put","volume":15,"oi":1575,"ivRaw":12.124,"delta":-0.469,"gamma":0.001,"optionHigh":114.5,"optionLow":108.9,"bid":114.7,"ask":116.1,"last":111.9,"theta":-1.517,"vega":10.167,"contractSymbol":"SPX   260821P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":42,"type":"put","volume":4,"oi":277,"ivRaw":12.055,"delta":-0.476,"gamma":0.001,"optionHigh":117.92,"optionLow":117.92,"bid":116.5,"ask":117.8,"last":117.92,"theta":-1.51,"vega":10.179,"contractSymbol":"SPX   260821P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":42,"type":"put","volume":5,"oi":234,"ivRaw":11.987,"delta":-0.482,"gamma":0.001,"optionHigh":115.13,"optionLow":115.13,"bid":118.2,"ask":119.5,"last":115.13,"theta":-1.504,"vega":10.187,"contractSymbol":"SPX   260821P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":42,"type":"put","volume":2,"oi":247,"ivRaw":11.903,"delta":-0.489,"gamma":0.001,"optionHigh":114.68,"optionLow":113.65,"bid":120,"ask":121.3,"last":113.65,"theta":-1.495,"vega":10.193,"contractSymbol":"SPX   260821P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":477,"ivRaw":11.84,"delta":-0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":123.3,"last":123.2,"theta":-1.489,"vega":10.197,"contractSymbol":"SPX   260821P07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":42,"type":"put","volume":16,"oi":13198,"ivRaw":11.763,"delta":-0.502,"gamma":0.001,"optionHigh":121.9,"optionLow":118.28,"bid":123.7,"ask":125.2,"last":121.1,"theta":-1.48,"vega":10.197,"contractSymbol":"SPX   260821P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-08-21","dte":42,"type":"put","volume":4,"oi":182,"ivRaw":11.711,"delta":-0.509,"gamma":0.001,"optionHigh":132.8,"optionLow":119,"bid":125.7,"ask":127.3,"last":129.8,"theta":-1.473,"vega":10.195,"contractSymbol":"SPX   260821P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":394,"ivRaw":11.634,"delta":-0.516,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.6,"ask":129,"last":129.9,"theta":-1.464,"vega":10.189,"contractSymbol":"SPX   260821P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":181,"ivRaw":11.573,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.5,"ask":131,"last":131.9,"theta":-1.456,"vega":10.181,"contractSymbol":"SPX   260821P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-21","dte":42,"type":"put","volume":1,"oi":213,"ivRaw":11.498,"delta":-0.529,"gamma":0.001,"optionHigh":124.7,"optionLow":124.7,"bid":131.6,"ask":133,"last":124.7,"theta":-1.445,"vega":10.169,"contractSymbol":"SPX   260821P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-21","dte":42,"type":"put","volume":265,"oi":1533,"ivRaw":14.549,"delta":-0.525,"gamma":0.001,"optionHigh":140,"optionLow":127.18,"bid":133.7,"ask":135,"last":140,"theta":-1.818,"vega":10.177,"contractSymbol":"SPX   260821P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":221,"ivRaw":14.486,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.7,"ask":137.1,"last":164.93,"theta":-1.809,"vega":10.167,"contractSymbol":"SPX   260821P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":282,"ivRaw":14.441,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":139.2,"last":164.64,"theta":-1.802,"vega":10.155,"contractSymbol":"SPX   260821P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":188,"ivRaw":14.368,"delta":-0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.9,"ask":141.3,"last":142.74,"theta":-1.791,"vega":10.141,"contractSymbol":"SPX   260821P07590000","inTheMoney":true},{"strike":7595,"expiry":"2026-08-21","dte":42,"type":"put","volume":0,"oi":131,"ivRaw":14.307,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.1,"ask":143.4,"last":158.95,"theta":-1.781,"vega":10.125,"contractSymbol":"SPX   260821P07595000","inTheMoney":true}],"fetchedAt":"2026-07-10T14:39:10.474Z","delayMinutes":0,"source":"schwab"}