{"ticker":"SPX","spot":7492.6,"expirations":["2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-21"],"contracts":[{"strike":7445,"expiry":"2026-07-09","dte":0,"type":"call","volume":367,"oi":264,"ivRaw":23.914,"delta":0.85,"gamma":0.005,"optionHigh":73.5,"optionLow":44.6,"bid":51.1,"ask":51.3,"last":49.5,"theta":-3.578,"vega":0.451,"contractSymbol":"SPXW  260709C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-09","dte":0,"type":"call","volume":559,"oi":1126,"ivRaw":23.566,"delta":0.827,"gamma":0.006,"optionHigh":69.3,"optionLow":40,"bid":46.8,"ask":46.9,"last":47.28,"theta":-4.228,"vega":0.495,"contractSymbol":"SPXW  260709C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":0,"type":"call","volume":540,"oi":297,"ivRaw":23.107,"delta":0.802,"gamma":0.006,"optionHigh":65,"optionLow":36,"bid":42.5,"ask":42.7,"last":43.02,"theta":-4.925,"vega":0.538,"contractSymbol":"SPXW  260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":0,"type":"call","volume":761,"oi":578,"ivRaw":22.797,"delta":0.772,"gamma":0.007,"optionHigh":60.3,"optionLow":32,"bid":38.4,"ask":38.6,"last":38.5,"theta":-5.824,"vega":0.584,"contractSymbol":"SPXW  260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":0,"type":"call","volume":593,"oi":524,"ivRaw":22.421,"delta":0.739,"gamma":0.007,"optionHigh":55.9,"optionLow":28.8,"bid":34.4,"ask":34.6,"last":34.5,"theta":-6.828,"vega":0.628,"contractSymbol":"SPXW  260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":0,"type":"call","volume":1231,"oi":464,"ivRaw":21.959,"delta":0.704,"gamma":0.008,"optionHigh":50.9,"optionLow":25,"bid":30.5,"ask":30.7,"last":30.6,"theta":-7.928,"vega":0.668,"contractSymbol":"SPXW  260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":0,"type":"call","volume":1615,"oi":1909,"ivRaw":21.543,"delta":0.665,"gamma":0.009,"optionHigh":46.73,"optionLow":21.9,"bid":26.9,"ask":27,"last":27.29,"theta":-9.228,"vega":0.704,"contractSymbol":"SPXW  260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":0,"type":"call","volume":3001,"oi":1051,"ivRaw":21.14,"delta":0.622,"gamma":0.009,"optionHigh":42.57,"optionLow":18.8,"bid":23.4,"ask":23.6,"last":23.4,"theta":-10.728,"vega":0.735,"contractSymbol":"SPXW  260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":0,"type":"call","volume":4100,"oi":1370,"ivRaw":20.788,"delta":0.576,"gamma":0.01,"optionHigh":38.32,"optionLow":15.9,"bid":20.1,"ask":20.3,"last":20.2,"theta":-12.478,"vega":0.757,"contractSymbol":"SPXW  260709C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":0,"type":"call","volume":6996,"oi":1623,"ivRaw":20.331,"delta":0.528,"gamma":0.01,"optionHigh":33.87,"optionLow":13.4,"bid":17,"ask":17.2,"last":17.1,"theta":-14.378,"vega":0.769,"contractSymbol":"SPXW  260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"call","volume":7681,"oi":1070,"ivRaw":20.176,"delta":0.477,"gamma":0.01,"optionHigh":30.1,"optionLow":11,"bid":14.2,"ask":14.4,"last":14.3,"theta":-14.394,"vega":0.77,"contractSymbol":"SPXW  260709C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"call","volume":16948,"oi":3456,"ivRaw":19.774,"delta":0.424,"gamma":0.01,"optionHigh":26.42,"optionLow":8.9,"bid":11.7,"ask":11.8,"last":11.8,"theta":-11.844,"vega":0.757,"contractSymbol":"SPXW  260709C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"call","volume":14183,"oi":1357,"ivRaw":19.348,"delta":0.371,"gamma":0.01,"optionHigh":22.8,"optionLow":7.07,"bid":9.4,"ask":9.6,"last":9.45,"theta":-9.55,"vega":0.731,"contractSymbol":"SPXW  260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"call","volume":21196,"oi":2219,"ivRaw":18.948,"delta":0.319,"gamma":0.01,"optionHigh":19.35,"optionLow":5.5,"bid":7.5,"ask":7.6,"last":7.4,"theta":-7.55,"vega":0.69,"contractSymbol":"SPXW  260709C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"call","volume":18585,"oi":1606,"ivRaw":18.582,"delta":0.268,"gamma":0.009,"optionHigh":16.15,"optionLow":4.2,"bid":5.8,"ask":5.9,"last":5.9,"theta":-5.85,"vega":0.636,"contractSymbol":"SPXW  260709C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"call","volume":28222,"oi":1945,"ivRaw":18.266,"delta":0.22,"gamma":0.008,"optionHigh":13.2,"optionLow":3.16,"bid":4.3,"ask":4.5,"last":4.4,"theta":-4.447,"vega":0.572,"contractSymbol":"SPXW  260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"call","volume":19301,"oi":2710,"ivRaw":17.858,"delta":0.175,"gamma":0.007,"optionHigh":10.6,"optionLow":2.25,"bid":3.2,"ask":3.3,"last":3.3,"theta":-3.25,"vega":0.499,"contractSymbol":"SPXW  260709C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"call","volume":23005,"oi":1703,"ivRaw":17.697,"delta":0.138,"gamma":0.006,"optionHigh":8.2,"optionLow":1.65,"bid":2.35,"ask":2.4,"last":2.4,"theta":-2.397,"vega":0.427,"contractSymbol":"SPXW  260709C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"call","volume":21957,"oi":2200,"ivRaw":17.52,"delta":0.106,"gamma":0.005,"optionHigh":6.24,"optionLow":1.15,"bid":1.65,"ask":1.7,"last":1.7,"theta":-1.725,"vega":0.355,"contractSymbol":"SPXW  260709C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"call","volume":24620,"oi":1670,"ivRaw":17.313,"delta":0.079,"gamma":0.004,"optionHigh":4.6,"optionLow":0.8,"bid":1.15,"ask":1.2,"last":1.2,"theta":-1.2,"vega":0.286,"contractSymbol":"SPXW  260709C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-10","dte":1,"type":"call","volume":3,"oi":248,"ivRaw":17.131,"delta":0.743,"gamma":0.004,"optionHigh":71.8,"optionLow":59.9,"bid":60.5,"ask":60.9,"last":71.8,"theta":-11.106,"vega":1.41,"contractSymbol":"SPXW  260710C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-10","dte":1,"type":"call","volume":155,"oi":2919,"ivRaw":16.888,"delta":0.724,"gamma":0.005,"optionHigh":76.28,"optionLow":51.47,"bid":56.6,"ask":56.9,"last":55.7,"theta":-11.757,"vega":1.462,"contractSymbol":"SPXW  260710C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":1,"type":"call","volume":19,"oi":254,"ivRaw":16.685,"delta":0.703,"gamma":0.005,"optionHigh":67.75,"optionLow":49.21,"bid":52.7,"ask":53.1,"last":52.5,"theta":-12.443,"vega":1.514,"contractSymbol":"SPXW  260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":1,"type":"call","volume":262,"oi":548,"ivRaw":16.452,"delta":0.681,"gamma":0.005,"optionHigh":66.11,"optionLow":44.24,"bid":49,"ask":49.3,"last":48.6,"theta":-13.063,"vega":1.562,"contractSymbol":"SPXW  260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":1,"type":"call","volume":48,"oi":861,"ivRaw":16.248,"delta":0.657,"gamma":0.005,"optionHigh":62.4,"optionLow":41.4,"bid":45.3,"ask":45.6,"last":45.15,"theta":-13.665,"vega":1.607,"contractSymbol":"SPXW  260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":1,"type":"call","volume":74,"oi":2228,"ivRaw":16.036,"delta":0.632,"gamma":0.005,"optionHigh":57.5,"optionLow":37,"bid":41.7,"ask":42,"last":41.1,"theta":-14.185,"vega":1.647,"contractSymbol":"SPXW  260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":1,"type":"call","volume":158,"oi":1868,"ivRaw":15.844,"delta":0.606,"gamma":0.006,"optionHigh":54.1,"optionLow":34.7,"bid":38.3,"ask":38.6,"last":37,"theta":-14.625,"vega":1.682,"contractSymbol":"SPXW  260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":1,"type":"call","volume":291,"oi":773,"ivRaw":15.603,"delta":0.579,"gamma":0.006,"optionHigh":51,"optionLow":31.4,"bid":35,"ask":35.3,"last":35.1,"theta":-14.888,"vega":1.709,"contractSymbol":"SPXW  260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":1,"type":"call","volume":382,"oi":376,"ivRaw":15.405,"delta":0.551,"gamma":0.006,"optionHigh":46.2,"optionLow":27.8,"bid":31.9,"ask":32.1,"last":32.3,"theta":-15.049,"vega":1.73,"contractSymbol":"SPXW  260710C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":1,"type":"call","volume":564,"oi":948,"ivRaw":15.154,"delta":0.522,"gamma":0.006,"optionHigh":43.6,"optionLow":24.8,"bid":28.8,"ask":29.1,"last":28.47,"theta":-14.988,"vega":1.741,"contractSymbol":"SPXW  260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"call","volume":337,"oi":913,"ivRaw":15.525,"delta":0.492,"gamma":0.006,"optionHigh":40,"optionLow":22.3,"bid":26,"ask":26.2,"last":26,"theta":-15.349,"vega":1.744,"contractSymbol":"SPXW  260710C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"call","volume":2382,"oi":5691,"ivRaw":15.248,"delta":0.462,"gamma":0.006,"optionHigh":36.4,"optionLow":19.8,"bid":23.2,"ask":23.5,"last":23.3,"theta":-14.891,"vega":1.736,"contractSymbol":"SPXW  260710C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"call","volume":755,"oi":519,"ivRaw":15.084,"delta":0.431,"gamma":0.006,"optionHigh":32.75,"optionLow":17.73,"bid":20.7,"ask":20.9,"last":21,"theta":-14.358,"vega":1.718,"contractSymbol":"SPXW  260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"call","volume":1276,"oi":767,"ivRaw":14.888,"delta":0.401,"gamma":0.006,"optionHigh":29.9,"optionLow":15.5,"bid":18.3,"ask":18.5,"last":18.4,"theta":-13.624,"vega":1.69,"contractSymbol":"SPXW  260710C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"call","volume":1255,"oi":1424,"ivRaw":14.654,"delta":0.369,"gamma":0.006,"optionHigh":26.75,"optionLow":13.73,"bid":16,"ask":16.2,"last":15.8,"theta":-12.69,"vega":1.65,"contractSymbol":"SPXW  260710C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"call","volume":995,"oi":1570,"ivRaw":14.503,"delta":0.339,"gamma":0.006,"optionHigh":23.7,"optionLow":11.8,"bid":14,"ask":14.2,"last":13.9,"theta":-11.721,"vega":1.599,"contractSymbol":"SPXW  260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"call","volume":934,"oi":3136,"ivRaw":14.313,"delta":0.308,"gamma":0.006,"optionHigh":21,"optionLow":10.18,"bid":12.1,"ask":12.3,"last":12,"theta":-10.621,"vega":1.538,"contractSymbol":"SPXW  260710C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"call","volume":663,"oi":2498,"ivRaw":14.08,"delta":0.277,"gamma":0.005,"optionHigh":18.4,"optionLow":8.6,"bid":10.3,"ask":10.5,"last":10.4,"theta":-9.419,"vega":1.465,"contractSymbol":"SPXW  260710C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"call","volume":614,"oi":640,"ivRaw":13.868,"delta":0.248,"gamma":0.005,"optionHigh":15.87,"optionLow":7.3,"bid":8.8,"ask":9,"last":8.8,"theta":-8.227,"vega":1.382,"contractSymbol":"SPXW  260710C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"call","volume":789,"oi":1484,"ivRaw":13.684,"delta":0.219,"gamma":0.005,"optionHigh":13.9,"optionLow":6.07,"bid":7.4,"ask":7.6,"last":7.5,"theta":-7.097,"vega":1.292,"contractSymbol":"SPXW  260710C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-13","dte":4,"type":"call","volume":1,"oi":43,"ivRaw":11.884,"delta":0.69,"gamma":0.004,"optionHigh":86.16,"optionLow":86.16,"bid":68.9,"ask":69.3,"last":86.16,"theta":-4.039,"vega":2.849,"contractSymbol":"SPXW  260713C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-13","dte":4,"type":"call","volume":7,"oi":1266,"ivRaw":11.74,"delta":0.673,"gamma":0.004,"optionHigh":82.36,"optionLow":63,"bid":65.1,"ask":65.5,"last":82.36,"theta":-4.099,"vega":2.914,"contractSymbol":"SPXW  260713C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":4,"type":"call","volume":3,"oi":149,"ivRaw":11.603,"delta":0.655,"gamma":0.004,"optionHigh":72.92,"optionLow":59.1,"bid":61.4,"ask":61.8,"last":59.1,"theta":-4.153,"vega":2.974,"contractSymbol":"SPXW  260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":4,"type":"call","volume":7,"oi":104,"ivRaw":11.456,"delta":0.637,"gamma":0.004,"optionHigh":73.86,"optionLow":57.9,"bid":57.8,"ask":58.1,"last":66.54,"theta":-4.193,"vega":3.03,"contractSymbol":"SPXW  260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":4,"type":"call","volume":16,"oi":139,"ivRaw":11.313,"delta":0.618,"gamma":0.004,"optionHigh":68.3,"optionLow":59.44,"bid":54.2,"ask":54.6,"last":66.74,"theta":-4.224,"vega":3.08,"contractSymbol":"SPXW  260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":4,"type":"call","volume":15,"oi":189,"ivRaw":11.173,"delta":0.598,"gamma":0.004,"optionHigh":63.2,"optionLow":48.55,"bid":50.8,"ask":51.1,"last":50.45,"theta":-4.246,"vega":3.124,"contractSymbol":"SPXW  260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":4,"type":"call","volume":18,"oi":1309,"ivRaw":11.033,"delta":0.577,"gamma":0.004,"optionHigh":63.1,"optionLow":43.8,"bid":47.4,"ask":47.8,"last":47.6,"theta":-4.253,"vega":3.161,"contractSymbol":"SPXW  260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":4,"type":"call","volume":70,"oi":667,"ivRaw":10.879,"delta":0.556,"gamma":0.004,"optionHigh":58.85,"optionLow":41.32,"bid":44.2,"ask":44.5,"last":43.2,"theta":-4.241,"vega":3.19,"contractSymbol":"SPXW  260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":4,"type":"call","volume":78,"oi":207,"ivRaw":10.738,"delta":0.533,"gamma":0.005,"optionHigh":54.1,"optionLow":37.7,"bid":41,"ask":41.3,"last":39.54,"theta":-4.221,"vega":3.21,"contractSymbol":"SPXW  260713C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":4,"type":"call","volume":91,"oi":1127,"ivRaw":10.593,"delta":0.51,"gamma":0.005,"optionHigh":51.5,"optionLow":34.2,"bid":37.9,"ask":38.3,"last":37.4,"theta":-4.184,"vega":3.22,"contractSymbol":"SPXW  260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"call","volume":92,"oi":216,"ivRaw":11.463,"delta":0.488,"gamma":0.004,"optionHigh":47.4,"optionLow":32,"bid":35,"ask":35.3,"last":35,"theta":-4.54,"vega":3.22,"contractSymbol":"SPXW  260713C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"call","volume":237,"oi":1170,"ivRaw":11.313,"delta":0.466,"gamma":0.004,"optionHigh":44,"optionLow":29.4,"bid":32.2,"ask":32.5,"last":31.4,"theta":-4.468,"vega":3.21,"contractSymbol":"SPXW  260713C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"call","volume":121,"oi":567,"ivRaw":11.158,"delta":0.444,"gamma":0.004,"optionHigh":40.9,"optionLow":27.8,"bid":29.5,"ask":29.8,"last":29.7,"theta":-4.378,"vega":3.19,"contractSymbol":"SPXW  260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"call","volume":738,"oi":245,"ivRaw":11.012,"delta":0.421,"gamma":0.004,"optionHigh":38.5,"optionLow":24.6,"bid":26.9,"ask":27.2,"last":25.4,"theta":-4.275,"vega":3.158,"contractSymbol":"SPXW  260713C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"call","volume":127,"oi":1038,"ivRaw":10.894,"delta":0.398,"gamma":0.004,"optionHigh":35.6,"optionLow":21.7,"bid":24.5,"ask":24.8,"last":21.7,"theta":-4.167,"vega":3.116,"contractSymbol":"SPXW  260713C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"call","volume":104,"oi":289,"ivRaw":10.736,"delta":0.375,"gamma":0.004,"optionHigh":32.43,"optionLow":19.5,"bid":22.1,"ask":22.4,"last":22,"theta":-4.028,"vega":3.061,"contractSymbol":"SPXW  260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"call","volume":106,"oi":732,"ivRaw":10.602,"delta":0.351,"gamma":0.004,"optionHigh":28.6,"optionLow":18,"bid":19.9,"ask":20.2,"last":18.8,"theta":-3.883,"vega":2.995,"contractSymbol":"SPXW  260713C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"call","volume":279,"oi":2188,"ivRaw":10.494,"delta":0.328,"gamma":0.004,"optionHigh":26.72,"optionLow":16.3,"bid":17.9,"ask":18.2,"last":17.1,"theta":-3.733,"vega":2.919,"contractSymbol":"SPXW  260713C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"call","volume":613,"oi":233,"ivRaw":10.359,"delta":0.305,"gamma":0.004,"optionHigh":24.1,"optionLow":14.4,"bid":16,"ask":16.2,"last":15.5,"theta":-3.558,"vega":2.829,"contractSymbol":"SPXW  260713C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"call","volume":197,"oi":646,"ivRaw":10.233,"delta":0.282,"gamma":0.004,"optionHigh":21.7,"optionLow":12.9,"bid":14.2,"ask":14.5,"last":13.35,"theta":-3.375,"vega":2.729,"contractSymbol":"SPXW  260713C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-14","dte":5,"type":"call","volume":1,"oi":160,"ivRaw":12.806,"delta":0.661,"gamma":0.003,"optionHigh":90.25,"optionLow":90.25,"bid":76.5,"ask":76.9,"last":90.25,"theta":-4.083,"vega":3.283,"contractSymbol":"SPXW  260714C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-14","dte":5,"type":"call","volume":10,"oi":184,"ivRaw":12.683,"delta":0.647,"gamma":0.003,"optionHigh":70.9,"optionLow":70.9,"bid":72.8,"ask":73.2,"last":70.9,"theta":-4.119,"vega":3.336,"contractSymbol":"SPXW  260714C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":5,"type":"call","volume":2,"oi":36,"ivRaw":12.539,"delta":0.631,"gamma":0.003,"optionHigh":85.3,"optionLow":73.6,"bid":69.2,"ask":69.6,"last":85.3,"theta":-4.141,"vega":3.385,"contractSymbol":"SPXW  260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":5,"type":"call","volume":104,"oi":77,"ivRaw":12.419,"delta":0.616,"gamma":0.003,"optionHigh":78.5,"optionLow":62.7,"bid":65.7,"ask":66.1,"last":63.2,"theta":-4.165,"vega":3.43,"contractSymbol":"SPXW  260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":5,"type":"call","volume":5,"oi":90,"ivRaw":12.274,"delta":0.599,"gamma":0.004,"optionHigh":64.35,"optionLow":64.35,"bid":62.2,"ask":62.6,"last":64.35,"theta":-4.171,"vega":3.469,"contractSymbol":"SPXW  260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":5,"type":"call","volume":25,"oi":124,"ivRaw":12.153,"delta":0.582,"gamma":0.004,"optionHigh":73,"optionLow":59.6,"bid":58.8,"ask":59.2,"last":59.6,"theta":-4.179,"vega":3.504,"contractSymbol":"SPXW  260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":5,"type":"call","volume":11,"oi":113,"ivRaw":12.009,"delta":0.565,"gamma":0.004,"optionHigh":60.4,"optionLow":53.9,"bid":55.5,"ask":55.9,"last":53.9,"theta":-4.169,"vega":3.533,"contractSymbol":"SPXW  260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":5,"type":"call","volume":17,"oi":181,"ivRaw":11.883,"delta":0.547,"gamma":0.004,"optionHigh":63.55,"optionLow":49,"bid":52.3,"ask":52.7,"last":49,"theta":-4.157,"vega":3.556,"contractSymbol":"SPXW  260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":5,"type":"call","volume":34,"oi":109,"ivRaw":11.759,"delta":0.529,"gamma":0.004,"optionHigh":61.7,"optionLow":45,"bid":49.2,"ask":49.6,"last":47.5,"theta":-4.137,"vega":3.572,"contractSymbol":"SPXW  260714C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":5,"type":"call","volume":118,"oi":186,"ivRaw":11.613,"delta":0.51,"gamma":0.004,"optionHigh":59.9,"optionLow":43.3,"bid":46.1,"ask":46.5,"last":45.6,"theta":-4.099,"vega":3.58,"contractSymbol":"SPXW  260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"call","volume":9,"oi":131,"ivRaw":11.478,"delta":0.491,"gamma":0.004,"optionHigh":55.05,"optionLow":42.8,"bid":43.2,"ask":43.5,"last":44.6,"theta":-4.053,"vega":3.58,"contractSymbol":"SPXW  260714C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"call","volume":211,"oi":1737,"ivRaw":12.431,"delta":0.474,"gamma":0.004,"optionHigh":52.6,"optionLow":38.1,"bid":40.3,"ask":40.7,"last":39.8,"theta":-4.389,"vega":3.573,"contractSymbol":"SPXW  260714C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"call","volume":11,"oi":94,"ivRaw":12.304,"delta":0.456,"gamma":0.004,"optionHigh":48.7,"optionLow":43.25,"bid":37.6,"ask":37.9,"last":44.05,"theta":-4.326,"vega":3.559,"contractSymbol":"SPXW  260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"call","volume":168,"oi":173,"ivRaw":12.178,"delta":0.437,"gamma":0.004,"optionHigh":45,"optionLow":31.8,"bid":34.9,"ask":35.2,"last":34,"theta":-4.253,"vega":3.536,"contractSymbol":"SPXW  260714C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"call","volume":42,"oi":102,"ivRaw":12.053,"delta":0.418,"gamma":0.004,"optionHigh":43.4,"optionLow":39.4,"bid":32.4,"ask":32.7,"last":39.4,"theta":-4.17,"vega":3.506,"contractSymbol":"SPXW  260714C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"call","volume":24,"oi":726,"ivRaw":11.914,"delta":0.399,"gamma":0.004,"optionHigh":39.68,"optionLow":27,"bid":29.9,"ask":30.2,"last":28.8,"theta":-4.072,"vega":3.466,"contractSymbol":"SPXW  260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"call","volume":21,"oi":1402,"ivRaw":11.806,"delta":0.38,"gamma":0.004,"optionHigh":37,"optionLow":26.2,"bid":27.6,"ask":27.9,"last":26.53,"theta":-3.976,"vega":3.418,"contractSymbol":"SPXW  260714C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"call","volume":8,"oi":196,"ivRaw":11.666,"delta":0.361,"gamma":0.004,"optionHigh":34.14,"optionLow":30,"bid":25.3,"ask":25.6,"last":30,"theta":-3.857,"vega":3.361,"contractSymbol":"SPXW  260714C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"call","volume":10,"oi":118,"ivRaw":11.525,"delta":0.341,"gamma":0.004,"optionHigh":25.91,"optionLow":21.6,"bid":23.2,"ask":23.5,"last":23.4,"theta":-3.727,"vega":3.294,"contractSymbol":"SPXW  260714C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"call","volume":58,"oi":345,"ivRaw":11.444,"delta":0.323,"gamma":0.003,"optionHigh":29.03,"optionLow":20,"bid":21.2,"ask":21.5,"last":20.3,"theta":-3.612,"vega":3.221,"contractSymbol":"SPXW  260714C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-15","dte":6,"type":"call","volume":0,"oi":21,"ivRaw":13.016,"delta":0.645,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":82,"last":74.52,"theta":-3.807,"vega":3.644,"contractSymbol":"SPXW  260715C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-15","dte":6,"type":"call","volume":4,"oi":103,"ivRaw":12.883,"delta":0.632,"gamma":0.003,"optionHigh":91,"optionLow":75.18,"bid":77.9,"ask":78.3,"last":87.4,"theta":-3.824,"vega":3.691,"contractSymbol":"SPXW  260715C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":6,"type":"call","volume":3,"oi":49,"ivRaw":12.76,"delta":0.618,"gamma":0.003,"optionHigh":88.75,"optionLow":82.41,"bid":74.4,"ask":74.8,"last":88.75,"theta":-3.84,"vega":3.735,"contractSymbol":"SPXW  260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":6,"type":"call","volume":15,"oi":100,"ivRaw":12.632,"delta":0.603,"gamma":0.003,"optionHigh":84.95,"optionLow":70.9,"bid":70.9,"ask":71.3,"last":84.95,"theta":-3.849,"vega":3.775,"contractSymbol":"SPXW  260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":6,"type":"call","volume":50,"oi":132,"ivRaw":12.511,"delta":0.588,"gamma":0.003,"optionHigh":78.97,"optionLow":63.95,"bid":67.4,"ask":67.9,"last":74,"theta":-3.854,"vega":3.811,"contractSymbol":"SPXW  260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":6,"type":"call","volume":7,"oi":120,"ivRaw":12.374,"delta":0.573,"gamma":0.003,"optionHigh":77.02,"optionLow":62,"bid":64.1,"ask":64.5,"last":62,"theta":-3.848,"vega":3.841,"contractSymbol":"SPXW  260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":6,"type":"call","volume":11,"oi":121,"ivRaw":12.243,"delta":0.557,"gamma":0.003,"optionHigh":74.7,"optionLow":58.41,"bid":60.8,"ask":61.2,"last":66.92,"theta":-3.838,"vega":3.867,"contractSymbol":"SPXW  260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":6,"type":"call","volume":43,"oi":219,"ivRaw":12.118,"delta":0.541,"gamma":0.003,"optionHigh":63.57,"optionLow":54.45,"bid":57.6,"ask":58,"last":63.57,"theta":-3.823,"vega":3.886,"contractSymbol":"SPXW  260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":6,"type":"call","volume":32,"oi":93,"ivRaw":11.985,"delta":0.525,"gamma":0.003,"optionHigh":66.01,"optionLow":52.4,"bid":54.4,"ask":54.8,"last":53.6,"theta":-3.798,"vega":3.9,"contractSymbol":"SPXW  260715C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":6,"type":"call","volume":21,"oi":191,"ivRaw":11.859,"delta":0.508,"gamma":0.003,"optionHigh":58.8,"optionLow":48,"bid":51.4,"ask":51.8,"last":50.9,"theta":-3.769,"vega":3.907,"contractSymbol":"SPXW  260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"call","volume":19,"oi":86,"ivRaw":11.733,"delta":0.49,"gamma":0.003,"optionHigh":60.2,"optionLow":48.5,"bid":48.4,"ask":48.8,"last":49.68,"theta":-3.73,"vega":3.906,"contractSymbol":"SPXW  260715C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"call","volume":167,"oi":531,"ivRaw":12.799,"delta":0.476,"gamma":0.003,"optionHigh":58.02,"optionLow":42,"bid":45.5,"ask":45.9,"last":42,"theta":-4.074,"vega":3.9,"contractSymbol":"SPXW  260715C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"call","volume":31,"oi":63,"ivRaw":12.673,"delta":0.46,"gamma":0.003,"optionHigh":54.4,"optionLow":43.89,"bid":42.7,"ask":43.1,"last":48,"theta":-4.021,"vega":3.887,"contractSymbol":"SPXW  260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"call","volume":104,"oi":975,"ivRaw":12.537,"delta":0.443,"gamma":0.003,"optionHigh":51.17,"optionLow":37.5,"bid":40,"ask":40.4,"last":39.95,"theta":-3.958,"vega":3.867,"contractSymbol":"SPXW  260715C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"call","volume":43,"oi":112,"ivRaw":12.418,"delta":0.426,"gamma":0.003,"optionHigh":48.52,"optionLow":41,"bid":37.4,"ask":37.8,"last":41,"theta":-3.893,"vega":3.84,"contractSymbol":"SPXW  260715C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"call","volume":36,"oi":214,"ivRaw":12.288,"delta":0.409,"gamma":0.003,"optionHigh":45.4,"optionLow":32.05,"bid":34.9,"ask":35.2,"last":32.05,"theta":-3.816,"vega":3.806,"contractSymbol":"SPXW  260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"call","volume":8,"oi":113,"ivRaw":12.165,"delta":0.392,"gamma":0.003,"optionHigh":41.16,"optionLow":35.6,"bid":32.4,"ask":32.8,"last":35.6,"theta":-3.735,"vega":3.764,"contractSymbol":"SPXW  260715C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"call","volume":43,"oi":59,"ivRaw":12.041,"delta":0.375,"gamma":0.003,"optionHigh":39.16,"optionLow":27.55,"bid":30.1,"ask":30.4,"last":27.55,"theta":-3.645,"vega":3.714,"contractSymbol":"SPXW  260715C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"call","volume":41,"oi":114,"ivRaw":11.933,"delta":0.358,"gamma":0.003,"optionHigh":35.95,"optionLow":27.6,"bid":27.9,"ask":28.2,"last":27.6,"theta":-3.554,"vega":3.656,"contractSymbol":"SPXW  260715C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"call","volume":128,"oi":390,"ivRaw":11.814,"delta":0.34,"gamma":0.003,"optionHigh":34.5,"optionLow":24.5,"bid":25.7,"ask":26.1,"last":25.15,"theta":-3.451,"vega":3.591,"contractSymbol":"SPXW  260715C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-16","dte":7,"type":"call","volume":0,"oi":23,"ivRaw":13.19,"delta":0.634,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":86.6,"ask":87.1,"last":58.28,"theta":-3.622,"vega":3.967,"contractSymbol":"SPXW  260716C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-16","dte":7,"type":"call","volume":1,"oi":322,"ivRaw":13.079,"delta":0.622,"gamma":0.003,"optionHigh":95.9,"optionLow":95.9,"bid":83.1,"ask":83.5,"last":95.9,"theta":-3.637,"vega":4.011,"contractSymbol":"SPXW  260716C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":7,"type":"call","volume":3,"oi":63,"ivRaw":12.938,"delta":0.609,"gamma":0.003,"optionHigh":89.05,"optionLow":88.97,"bid":79.5,"ask":80,"last":88.97,"theta":-3.636,"vega":4.051,"contractSymbol":"SPXW  260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":7,"type":"call","volume":9,"oi":92,"ivRaw":12.809,"delta":0.596,"gamma":0.003,"optionHigh":89.7,"optionLow":72.6,"bid":76.1,"ask":76.5,"last":74.2,"theta":-3.638,"vega":4.087,"contractSymbol":"SPXW  260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":7,"type":"call","volume":7,"oi":45,"ivRaw":12.69,"delta":0.582,"gamma":0.003,"optionHigh":86.35,"optionLow":80.99,"bid":72.6,"ask":73.1,"last":80.99,"theta":-3.638,"vega":4.12,"contractSymbol":"SPXW  260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":7,"type":"call","volume":9,"oi":241,"ivRaw":12.579,"delta":0.568,"gamma":0.003,"optionHigh":81.92,"optionLow":67,"bid":69.3,"ask":69.7,"last":67,"theta":-3.635,"vega":4.148,"contractSymbol":"SPXW  260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":7,"type":"call","volume":3,"oi":593,"ivRaw":12.452,"delta":0.553,"gamma":0.003,"optionHigh":78.47,"optionLow":65.77,"bid":66,"ask":66.4,"last":78.47,"theta":-3.621,"vega":4.171,"contractSymbol":"SPXW  260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":7,"type":"call","volume":1,"oi":60,"ivRaw":12.319,"delta":0.538,"gamma":0.003,"optionHigh":70.9,"optionLow":70.9,"bid":62.8,"ask":63.2,"last":70.9,"theta":-3.601,"vega":4.189,"contractSymbol":"SPXW  260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":7,"type":"call","volume":22,"oi":50,"ivRaw":12.192,"delta":0.523,"gamma":0.003,"optionHigh":59.15,"optionLow":56,"bid":59.7,"ask":60.1,"last":57.53,"theta":-3.578,"vega":4.201,"contractSymbol":"SPXW  260716C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":7,"type":"call","volume":53,"oi":55,"ivRaw":12.062,"delta":0.508,"gamma":0.003,"optionHigh":67.52,"optionLow":53.7,"bid":56.6,"ask":57,"last":56.1,"theta":-3.548,"vega":4.208,"contractSymbol":"SPXW  260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"call","volume":9,"oi":71,"ivRaw":11.933,"delta":0.492,"gamma":0.003,"optionHigh":63,"optionLow":51.58,"bid":53.6,"ask":54,"last":51.58,"theta":-3.511,"vega":4.208,"contractSymbol":"SPXW  260716C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"call","volume":22,"oi":636,"ivRaw":13.102,"delta":0.479,"gamma":0.003,"optionHigh":60.4,"optionLow":48.3,"bid":50.7,"ask":51.1,"last":49.5,"theta":-3.861,"vega":4.203,"contractSymbol":"SPXW  260716C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"call","volume":15,"oi":57,"ivRaw":12.977,"delta":0.464,"gamma":0.003,"optionHigh":58.75,"optionLow":47.1,"bid":47.8,"ask":48.2,"last":52.35,"theta":-3.814,"vega":4.192,"contractSymbol":"SPXW  260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"call","volume":53,"oi":117,"ivRaw":12.857,"delta":0.449,"gamma":0.003,"optionHigh":55.5,"optionLow":43.5,"bid":45.1,"ask":45.4,"last":45,"theta":-3.764,"vega":4.174,"contractSymbol":"SPXW  260716C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"call","volume":17,"oi":60,"ivRaw":12.73,"delta":0.434,"gamma":0.003,"optionHigh":52.4,"optionLow":46.9,"bid":42.4,"ask":42.8,"last":46.9,"theta":-3.705,"vega":4.151,"contractSymbol":"SPXW  260716C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"call","volume":21,"oi":138,"ivRaw":12.608,"delta":0.418,"gamma":0.003,"optionHigh":50.25,"optionLow":48,"bid":39.8,"ask":40.1,"last":48.95,"theta":-3.643,"vega":4.121,"contractSymbol":"SPXW  260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"call","volume":55,"oi":1069,"ivRaw":12.48,"delta":0.403,"gamma":0.003,"optionHigh":47.26,"optionLow":34.5,"bid":37.3,"ask":37.6,"last":34.6,"theta":-3.572,"vega":4.083,"contractSymbol":"SPXW  260716C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"call","volume":10,"oi":68,"ivRaw":12.368,"delta":0.387,"gamma":0.003,"optionHigh":43.23,"optionLow":33.4,"bid":34.8,"ask":35.2,"last":34.7,"theta":-3.501,"vega":4.04,"contractSymbol":"SPXW  260716C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"call","volume":7,"oi":76,"ivRaw":12.247,"delta":0.372,"gamma":0.003,"optionHigh":40.65,"optionLow":30.34,"bid":32.5,"ask":32.9,"last":35.8,"theta":-3.421,"vega":3.989,"contractSymbol":"SPXW  260716C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"call","volume":21,"oi":263,"ivRaw":12.13,"delta":0.356,"gamma":0.003,"optionHigh":34.08,"optionLow":29.75,"bid":30.3,"ask":30.6,"last":29.78,"theta":-3.337,"vega":3.93,"contractSymbol":"SPXW  260716C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-17","dte":8,"type":"call","volume":0,"oi":357,"ivRaw":13.14,"delta":0.634,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":91.4,"last":81.37,"theta":-3.576,"vega":4.163,"contractSymbol":"SPX   260717C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-17","dte":8,"type":"call","volume":37,"oi":26579,"ivRaw":13.021,"delta":0.622,"gamma":0.003,"optionHigh":97.18,"optionLow":83.8,"bid":86.6,"ask":87.8,"last":83.8,"theta":-3.583,"vega":4.207,"contractSymbol":"SPX   260717C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":8,"type":"call","volume":2,"oi":462,"ivRaw":12.897,"delta":0.609,"gamma":0.003,"optionHigh":89.9,"optionLow":89.3,"bid":83.1,"ask":84.2,"last":89.9,"theta":-3.583,"vega":4.247,"contractSymbol":"SPX   260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":8,"type":"call","volume":4,"oi":754,"ivRaw":12.775,"delta":0.597,"gamma":0.003,"optionHigh":92.95,"optionLow":89.21,"bid":79.6,"ask":80.8,"last":89.21,"theta":-3.581,"vega":4.284,"contractSymbol":"SPX   260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":8,"type":"call","volume":0,"oi":189,"ivRaw":12.663,"delta":0.583,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":76.2,"ask":77.3,"last":72.03,"theta":-3.578,"vega":4.317,"contractSymbol":"SPX   260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":8,"type":"call","volume":5,"oi":1369,"ivRaw":12.536,"delta":0.57,"gamma":0.003,"optionHigh":84,"optionLow":77.96,"bid":72.8,"ask":74,"last":77.96,"theta":-3.567,"vega":4.345,"contractSymbol":"SPX   260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":8,"type":"call","volume":1,"oi":4880,"ivRaw":12.416,"delta":0.556,"gamma":0.003,"optionHigh":76,"optionLow":76,"bid":69.7,"ask":70.4,"last":76,"theta":-3.553,"vega":4.37,"contractSymbol":"SPX   260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":8,"type":"call","volume":26,"oi":314,"ivRaw":12.304,"delta":0.542,"gamma":0.003,"optionHigh":78.45,"optionLow":63.9,"bid":66.5,"ask":67.2,"last":64.4,"theta":-3.537,"vega":4.389,"contractSymbol":"SPX   260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":8,"type":"call","volume":78,"oi":267,"ivRaw":12.176,"delta":0.528,"gamma":0.003,"optionHigh":73.4,"optionLow":60.1,"bid":63.3,"ask":64,"last":61.4,"theta":-3.511,"vega":4.403,"contractSymbol":"SPX   260717C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":8,"type":"call","volume":97,"oi":650,"ivRaw":12.055,"delta":0.513,"gamma":0.003,"optionHigh":64.52,"optionLow":57.3,"bid":60.2,"ask":60.9,"last":59.7,"theta":-3.482,"vega":4.411,"contractSymbol":"SPX   260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"call","volume":16,"oi":168,"ivRaw":11.931,"delta":0.498,"gamma":0.003,"optionHigh":65,"optionLow":57.27,"bid":57.2,"ask":57.9,"last":57.27,"theta":-3.448,"vega":4.413,"contractSymbol":"SPX   260717C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"call","volume":533,"oi":38427,"ivRaw":13.149,"delta":0.485,"gamma":0.003,"optionHigh":66,"optionLow":51.3,"bid":54.2,"ask":54.9,"last":54.32,"theta":-3.793,"vega":4.41,"contractSymbol":"SPX   260717C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"call","volume":228,"oi":651,"ivRaw":13.025,"delta":0.471,"gamma":0.003,"optionHigh":63.5,"optionLow":53.33,"bid":51.4,"ask":52,"last":53.33,"theta":-3.748,"vega":4.402,"contractSymbol":"SPX   260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"call","volume":376,"oi":792,"ivRaw":12.907,"delta":0.457,"gamma":0.003,"optionHigh":59.69,"optionLow":49.7,"bid":48.6,"ask":49.2,"last":50.4,"theta":-3.701,"vega":4.388,"contractSymbol":"SPX   260717C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"call","volume":212,"oi":1437,"ivRaw":12.773,"delta":0.442,"gamma":0.003,"optionHigh":57.3,"optionLow":49.42,"bid":45.8,"ask":46.5,"last":49.42,"theta":-3.644,"vega":4.367,"contractSymbol":"SPX   260717C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"call","volume":10,"oi":1134,"ivRaw":12.666,"delta":0.428,"gamma":0.003,"optionHigh":54,"optionLow":40.5,"bid":43.2,"ask":43.8,"last":40.5,"theta":-3.59,"vega":4.341,"contractSymbol":"SPX   260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"call","volume":6,"oi":3254,"ivRaw":12.542,"delta":0.413,"gamma":0.003,"optionHigh":50.4,"optionLow":43.9,"bid":40.6,"ask":41.2,"last":49.7,"theta":-3.525,"vega":4.308,"contractSymbol":"SPX   260717C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"call","volume":1,"oi":1381,"ivRaw":12.423,"delta":0.398,"gamma":0.003,"optionHigh":46.66,"optionLow":46.66,"bid":38.1,"ask":38.7,"last":46.66,"theta":-3.456,"vega":4.268,"contractSymbol":"SPX   260717C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"call","volume":2,"oi":367,"ivRaw":12.313,"delta":0.383,"gamma":0.003,"optionHigh":44.6,"optionLow":44.1,"bid":35.7,"ask":36.3,"last":44.1,"theta":-3.387,"vega":4.223,"contractSymbol":"SPX   260717C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"call","volume":23,"oi":1128,"ivRaw":12.204,"delta":0.368,"gamma":0.003,"optionHigh":38.18,"optionLow":32.4,"bid":33.4,"ask":34,"last":32.8,"theta":-3.312,"vega":4.17,"contractSymbol":"SPX   260717C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-20","dte":11,"type":"call","volume":0,"oi":29,"ivRaw":12.227,"delta":0.617,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":98.2,"last":89.53,"theta":-2.698,"vega":5.015,"contractSymbol":"SPXW  260720C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-20","dte":11,"type":"call","volume":3,"oi":323,"ivRaw":12.12,"delta":0.606,"gamma":0.002,"optionHigh":107.5,"optionLow":100.93,"bid":94,"ask":94.6,"last":107.5,"theta":-2.699,"vega":5.057,"contractSymbol":"SPXW  260720C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":11,"type":"call","volume":0,"oi":46,"ivRaw":12.013,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91.2,"last":69.2,"theta":-2.698,"vega":5.095,"contractSymbol":"SPXW  260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":11,"type":"call","volume":0,"oi":65,"ivRaw":11.907,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.6,"last":78.6,"theta":-2.694,"vega":5.129,"contractSymbol":"SPXW  260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":11,"type":"call","volume":2,"oi":27,"ivRaw":11.799,"delta":0.571,"gamma":0.003,"optionHigh":96.54,"optionLow":94.67,"bid":83.6,"ask":84.2,"last":96.54,"theta":-2.688,"vega":5.16,"contractSymbol":"SPXW  260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":11,"type":"call","volume":49,"oi":93,"ivRaw":11.699,"delta":0.559,"gamma":0.003,"optionHigh":94.2,"optionLow":76,"bid":80.2,"ask":80.8,"last":78,"theta":-2.681,"vega":5.186,"contractSymbol":"SPXW  260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":11,"type":"call","volume":2,"oi":180,"ivRaw":11.578,"delta":0.546,"gamma":0.003,"optionHigh":89.44,"optionLow":87.62,"bid":77,"ask":77.5,"last":89.44,"theta":-2.666,"vega":5.208,"contractSymbol":"SPXW  260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":11,"type":"call","volume":2,"oi":119,"ivRaw":11.474,"delta":0.533,"gamma":0.003,"optionHigh":82.2,"optionLow":70.55,"bid":73.8,"ask":74.3,"last":82.2,"theta":-2.653,"vega":5.225,"contractSymbol":"SPXW  260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":11,"type":"call","volume":8,"oi":108,"ivRaw":11.368,"delta":0.52,"gamma":0.003,"optionHigh":83.27,"optionLow":82.52,"bid":70.6,"ask":71.2,"last":83.27,"theta":-2.636,"vega":5.237,"contractSymbol":"SPXW  260720C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":11,"type":"call","volume":0,"oi":89,"ivRaw":11.251,"delta":0.507,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":67.5,"ask":68,"last":61.7,"theta":-2.614,"vega":5.242,"contractSymbol":"SPXW  260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"call","volume":6,"oi":34,"ivRaw":11.137,"delta":0.493,"gamma":0.003,"optionHigh":76.52,"optionLow":61,"bid":64.4,"ask":65,"last":61,"theta":-2.588,"vega":5.242,"contractSymbol":"SPXW  260720C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"call","volume":15,"oi":2117,"ivRaw":12.619,"delta":0.483,"gamma":0.002,"optionHigh":73.93,"optionLow":60.5,"bid":61.4,"ask":62,"last":60.5,"theta":-2.94,"vega":5.238,"contractSymbol":"SPXW  260720C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"call","volume":2,"oi":19,"ivRaw":12.513,"delta":0.471,"gamma":0.002,"optionHigh":56.5,"optionLow":55,"bid":58.6,"ask":59.1,"last":56.5,"theta":-2.911,"vega":5.229,"contractSymbol":"SPXW  260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"call","volume":16,"oi":211,"ivRaw":12.394,"delta":0.458,"gamma":0.002,"optionHigh":67,"optionLow":52.9,"bid":55.6,"ask":56.3,"last":67,"theta":-2.876,"vega":5.214,"contractSymbol":"SPXW  260720C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"call","volume":10,"oi":50,"ivRaw":12.292,"delta":0.445,"gamma":0.002,"optionHigh":63.2,"optionLow":51.3,"bid":52.9,"ask":53.5,"last":51.3,"theta":-2.841,"vega":5.194,"contractSymbol":"SPXW  260720C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"call","volume":23,"oi":219,"ivRaw":12.176,"delta":0.433,"gamma":0.002,"optionHigh":59.8,"optionLow":52.1,"bid":50.2,"ask":50.8,"last":59.1,"theta":-2.801,"vega":5.168,"contractSymbol":"SPXW  260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"call","volume":22,"oi":2344,"ivRaw":12.077,"delta":0.42,"gamma":0.002,"optionHigh":58.2,"optionLow":46.99,"bid":47.6,"ask":48.1,"last":46.99,"theta":-2.761,"vega":5.137,"contractSymbol":"SPXW  260720C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"call","volume":0,"oi":89,"ivRaw":11.976,"delta":0.407,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":45,"ask":45.6,"last":38.2,"theta":-2.719,"vega":5.099,"contractSymbol":"SPXW  260720C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"call","volume":9,"oi":36,"ivRaw":11.86,"delta":0.393,"gamma":0.002,"optionHigh":47.7,"optionLow":39.95,"bid":42.5,"ask":43.1,"last":41.33,"theta":-2.669,"vega":5.055,"contractSymbol":"SPXW  260720C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"call","volume":6,"oi":346,"ivRaw":11.759,"delta":0.38,"gamma":0.002,"optionHigh":46.7,"optionLow":46.7,"bid":40.1,"ask":40.6,"last":46.7,"theta":-2.62,"vega":5.005,"contractSymbol":"SPXW  260720C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-21","dte":12,"type":"call","volume":0,"oi":19,"ivRaw":12.346,"delta":0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.2,"last":78.7,"theta":-2.624,"vega":5.254,"contractSymbol":"SPXW  260721C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-21","dte":12,"type":"call","volume":2,"oi":187,"ivRaw":12.242,"delta":0.601,"gamma":0.002,"optionHigh":105.86,"optionLow":105.43,"bid":98,"ask":98.8,"last":105.43,"theta":-2.624,"vega":5.294,"contractSymbol":"SPXW  260721C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":12,"type":"call","volume":0,"oi":8,"ivRaw":12.126,"delta":0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.2,"last":77.07,"theta":-2.619,"vega":5.33,"contractSymbol":"SPXW  260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":12,"type":"call","volume":5,"oi":104,"ivRaw":12.03,"delta":0.579,"gamma":0.002,"optionHigh":103.2,"optionLow":91,"bid":91,"ask":91.8,"last":103.2,"theta":-2.616,"vega":5.363,"contractSymbol":"SPXW  260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":12,"type":"call","volume":4,"oi":9,"ivRaw":11.923,"delta":0.568,"gamma":0.002,"optionHigh":86.8,"optionLow":86.8,"bid":87.6,"ask":88.4,"last":86.8,"theta":-2.609,"vega":5.392,"contractSymbol":"SPXW  260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":12,"type":"call","volume":19,"oi":39,"ivRaw":11.816,"delta":0.556,"gamma":0.002,"optionHigh":90,"optionLow":83.4,"bid":84.4,"ask":85,"last":83.4,"theta":-2.599,"vega":5.417,"contractSymbol":"SPXW  260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":12,"type":"call","volume":11,"oi":108,"ivRaw":11.707,"delta":0.544,"gamma":0.002,"optionHigh":92.51,"optionLow":85.8,"bid":81,"ask":81.7,"last":85.8,"theta":-2.586,"vega":5.438,"contractSymbol":"SPXW  260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":12,"type":"call","volume":18,"oi":133,"ivRaw":11.614,"delta":0.532,"gamma":0.002,"optionHigh":90.6,"optionLow":77,"bid":77.8,"ask":78.5,"last":77,"theta":-2.575,"vega":5.454,"contractSymbol":"SPXW  260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":12,"type":"call","volume":0,"oi":23,"ivRaw":11.493,"delta":0.52,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":74.6,"ask":75.3,"last":66.5,"theta":-2.555,"vega":5.465,"contractSymbol":"SPXW  260721C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":12,"type":"call","volume":133,"oi":237,"ivRaw":11.38,"delta":0.507,"gamma":0.003,"optionHigh":80.3,"optionLow":68.5,"bid":71.6,"ask":72.2,"last":69.79,"theta":-2.534,"vega":5.471,"contractSymbol":"SPXW  260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"call","volume":10,"oi":58,"ivRaw":11.28,"delta":0.494,"gamma":0.003,"optionHigh":72.6,"optionLow":66.4,"bid":68.6,"ask":69.1,"last":68.4,"theta":-2.512,"vega":5.471,"contractSymbol":"SPXW  260721C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"call","volume":26,"oi":438,"ivRaw":11.161,"delta":0.481,"gamma":0.003,"optionHigh":76.27,"optionLow":65,"bid":65.6,"ask":66.1,"last":65,"theta":-2.484,"vega":5.465,"contractSymbol":"SPXW  260721C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"call","volume":2,"oi":20,"ivRaw":12.738,"delta":0.473,"gamma":0.002,"optionHigh":67.6,"optionLow":67.5,"bid":62.6,"ask":63.2,"last":67.5,"theta":-2.841,"vega":5.459,"contractSymbol":"SPXW  260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"call","volume":7,"oi":67,"ivRaw":12.617,"delta":0.461,"gamma":0.002,"optionHigh":69.5,"optionLow":64.45,"bid":59.8,"ask":60.3,"last":69.5,"theta":-2.807,"vega":5.446,"contractSymbol":"SPXW  260721C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"call","volume":0,"oi":42,"ivRaw":12.512,"delta":0.449,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57,"ask":57.5,"last":51.4,"theta":-2.775,"vega":5.427,"contractSymbol":"SPXW  260721C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"call","volume":15,"oi":99,"ivRaw":12.396,"delta":0.437,"gamma":0.002,"optionHigh":65.05,"optionLow":54.93,"bid":54.2,"ask":54.8,"last":54.93,"theta":-2.738,"vega":5.403,"contractSymbol":"SPXW  260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"call","volume":17,"oi":227,"ivRaw":12.314,"delta":0.425,"gamma":0.002,"optionHigh":60,"optionLow":48.5,"bid":51.4,"ask":52.1,"last":50,"theta":-2.705,"vega":5.375,"contractSymbol":"SPXW  260721C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"call","volume":0,"oi":20,"ivRaw":12.192,"delta":0.413,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":48.8,"ask":49.5,"last":42.3,"theta":-2.661,"vega":5.34,"contractSymbol":"SPXW  260721C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"call","volume":2,"oi":21,"ivRaw":12.087,"delta":0.4,"gamma":0.002,"optionHigh":55,"optionLow":55,"bid":46.4,"ask":47,"last":55,"theta":-2.618,"vega":5.299,"contractSymbol":"SPXW  260721C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"call","volume":2,"oi":195,"ivRaw":12,"delta":0.388,"gamma":0.002,"optionHigh":43.66,"optionLow":43.66,"bid":43.8,"ask":44.5,"last":43.66,"theta":-2.577,"vega":5.254,"contractSymbol":"SPXW  260721C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-22","dte":13,"type":"call","volume":3,"oi":12,"ivRaw":12.478,"delta":0.607,"gamma":0.002,"optionHigh":105.16,"optionLow":105.16,"bid":105.6,"ask":106.4,"last":105.16,"theta":-2.556,"vega":5.485,"contractSymbol":"SPXW  260722C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-22","dte":13,"type":"call","volume":9,"oi":237,"ivRaw":12.379,"delta":0.597,"gamma":0.002,"optionHigh":103.53,"optionLow":103.53,"bid":102,"ask":102.8,"last":103.53,"theta":-2.555,"vega":5.522,"contractSymbol":"SPXW  260722C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":13,"type":"call","volume":0,"oi":13,"ivRaw":12.274,"delta":0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.7,"ask":99.4,"last":89.9,"theta":-2.551,"vega":5.557,"contractSymbol":"SPXW  260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":13,"type":"call","volume":0,"oi":24,"ivRaw":12.177,"delta":0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":96,"last":86.13,"theta":-2.547,"vega":5.588,"contractSymbol":"SPXW  260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":13,"type":"call","volume":1,"oi":29,"ivRaw":12.071,"delta":0.565,"gamma":0.002,"optionHigh":90.33,"optionLow":90.33,"bid":91.8,"ask":92.6,"last":90.33,"theta":-2.539,"vega":5.615,"contractSymbol":"SPXW  260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":13,"type":"call","volume":1,"oi":55,"ivRaw":11.974,"delta":0.553,"gamma":0.002,"optionHigh":93.27,"optionLow":93.27,"bid":88.5,"ask":89.2,"last":93.27,"theta":-2.53,"vega":5.639,"contractSymbol":"SPXW  260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":13,"type":"call","volume":11,"oi":374,"ivRaw":11.867,"delta":0.542,"gamma":0.002,"optionHigh":95.22,"optionLow":89.6,"bid":85.2,"ask":85.9,"last":95.22,"theta":-2.518,"vega":5.659,"contractSymbol":"SPXW  260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":13,"type":"call","volume":1,"oi":108,"ivRaw":11.758,"delta":0.531,"gamma":0.002,"optionHigh":86.44,"optionLow":86.44,"bid":82,"ask":82.6,"last":86.44,"theta":-2.503,"vega":5.674,"contractSymbol":"SPXW  260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":13,"type":"call","volume":7,"oi":48,"ivRaw":11.658,"delta":0.519,"gamma":0.002,"optionHigh":86.8,"optionLow":78.38,"bid":78.8,"ask":79.5,"last":86.8,"theta":-2.487,"vega":5.684,"contractSymbol":"SPXW  260722C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":13,"type":"call","volume":77,"oi":266,"ivRaw":11.54,"delta":0.507,"gamma":0.002,"optionHigh":85.34,"optionLow":75.18,"bid":75.7,"ask":76.4,"last":75.18,"theta":-2.466,"vega":5.69,"contractSymbol":"SPXW  260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"call","volume":1,"oi":91,"ivRaw":11.443,"delta":0.495,"gamma":0.002,"optionHigh":83.75,"optionLow":83.75,"bid":72.6,"ask":73.3,"last":83.75,"theta":-2.446,"vega":5.69,"contractSymbol":"SPXW  260722C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"call","volume":0,"oi":1895,"ivRaw":11.329,"delta":0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.2,"last":62.8,"theta":-2.42,"vega":5.685,"contractSymbol":"SPXW  260722C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":34,"ivRaw":12.977,"delta":0.475,"gamma":0.002,"optionHigh":67.45,"optionLow":67.45,"bid":66.7,"ask":67.4,"last":67.45,"theta":-2.779,"vega":5.679,"contractSymbol":"SPXW  260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"call","volume":6,"oi":81,"ivRaw":12.872,"delta":0.464,"gamma":0.002,"optionHigh":72.58,"optionLow":70.35,"bid":63.8,"ask":64.4,"last":70.35,"theta":-2.75,"vega":5.667,"contractSymbol":"SPXW  260722C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":38,"ivRaw":12.764,"delta":0.452,"gamma":0.002,"optionHigh":70.1,"optionLow":67.9,"bid":61,"ask":61.6,"last":67.9,"theta":-2.72,"vega":5.65,"contractSymbol":"SPXW  260722C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"call","volume":0,"oi":511,"ivRaw":12.673,"delta":0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58.2,"ask":58.8,"last":51,"theta":-2.69,"vega":5.629,"contractSymbol":"SPXW  260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":85,"ivRaw":12.562,"delta":0.43,"gamma":0.002,"optionHigh":55.06,"optionLow":54.51,"bid":55.5,"ask":56.2,"last":54.51,"theta":-2.655,"vega":5.602,"contractSymbol":"SPXW  260722C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"call","volume":2,"oi":166,"ivRaw":12.459,"delta":0.418,"gamma":0.002,"optionHigh":59.6,"optionLow":53.66,"bid":52.9,"ask":53.4,"last":53.66,"theta":-2.618,"vega":5.57,"contractSymbol":"SPXW  260722C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"call","volume":6,"oi":53,"ivRaw":12.356,"delta":0.406,"gamma":0.002,"optionHigh":59.2,"optionLow":49.91,"bid":50.3,"ask":51,"last":58.48,"theta":-2.579,"vega":5.533,"contractSymbol":"SPXW  260722C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"call","volume":4,"oi":141,"ivRaw":12.248,"delta":0.394,"gamma":0.002,"optionHigh":51.04,"optionLow":48.51,"bid":47.8,"ask":48.3,"last":48.51,"theta":-2.537,"vega":5.49,"contractSymbol":"SPXW  260722C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-23","dte":14,"type":"call","volume":8,"oi":6,"ivRaw":12.775,"delta":0.601,"gamma":0.002,"optionHigh":117.52,"optionLow":110.16,"bid":110.6,"ask":111.4,"last":117.52,"theta":-2.539,"vega":5.709,"contractSymbol":"SPXW  260723C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-23","dte":14,"type":"call","volume":11,"oi":344,"ivRaw":12.685,"delta":0.592,"gamma":0.002,"optionHigh":119.33,"optionLow":110,"bid":107.2,"ask":107.8,"last":119.33,"theta":-2.539,"vega":5.744,"contractSymbol":"SPXW  260723C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":14,"type":"call","volume":5,"oi":12,"ivRaw":12.588,"delta":0.582,"gamma":0.002,"optionHigh":115.68,"optionLow":114,"bid":103.6,"ask":104.4,"last":115.68,"theta":-2.535,"vega":5.776,"contractSymbol":"SPXW  260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":14,"type":"call","volume":0,"oi":21,"ivRaw":12.482,"delta":0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":101,"last":90.73,"theta":-2.527,"vega":5.805,"contractSymbol":"SPXW  260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":14,"type":"call","volume":1,"oi":4,"ivRaw":12.377,"delta":0.562,"gamma":0.002,"optionHigh":108.33,"optionLow":108.33,"bid":96.8,"ask":97.6,"last":108.33,"theta":-2.518,"vega":5.831,"contractSymbol":"SPXW  260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":14,"type":"call","volume":3,"oi":103,"ivRaw":12.28,"delta":0.551,"gamma":0.002,"optionHigh":104.78,"optionLow":98,"bid":93.6,"ask":94.2,"last":104.78,"theta":-2.509,"vega":5.853,"contractSymbol":"SPXW  260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":14,"type":"call","volume":7,"oi":162,"ivRaw":12.183,"delta":0.54,"gamma":0.002,"optionHigh":101.06,"optionLow":100.8,"bid":90.2,"ask":91,"last":101.03,"theta":-2.498,"vega":5.871,"contractSymbol":"SPXW  260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":14,"type":"call","volume":3,"oi":50,"ivRaw":12.068,"delta":0.53,"gamma":0.002,"optionHigh":97.76,"optionLow":95.7,"bid":87.1,"ask":87.8,"last":97.76,"theta":-2.482,"vega":5.885,"contractSymbol":"SPXW  260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":14,"type":"call","volume":0,"oi":12,"ivRaw":11.961,"delta":0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.8,"ask":84.6,"last":72.7,"theta":-2.465,"vega":5.895,"contractSymbol":"SPXW  260723C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":14,"type":"call","volume":0,"oi":21,"ivRaw":11.857,"delta":0.507,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.8,"ask":81.4,"last":72.81,"theta":-2.447,"vega":5.901,"contractSymbol":"SPXW  260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"call","volume":1,"oi":27,"ivRaw":11.763,"delta":0.496,"gamma":0.002,"optionHigh":86.2,"optionLow":86.2,"bid":77.6,"ask":78.4,"last":86.2,"theta":-2.428,"vega":5.901,"contractSymbol":"SPXW  260723C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"call","volume":12,"oi":323,"ivRaw":11.662,"delta":0.484,"gamma":0.002,"optionHigh":87.23,"optionLow":70.87,"bid":74.6,"ask":75.4,"last":72.3,"theta":-2.406,"vega":5.897,"contractSymbol":"SPXW  260723C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"call","volume":3,"oi":19,"ivRaw":13.362,"delta":0.477,"gamma":0.002,"optionHigh":79.9,"optionLow":79.42,"bid":71.8,"ask":72.4,"last":79.42,"theta":-2.763,"vega":5.892,"contractSymbol":"SPXW  260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"call","volume":3,"oi":122,"ivRaw":13.262,"delta":0.467,"gamma":0.002,"optionHigh":77.32,"optionLow":71,"bid":68.8,"ask":69.5,"last":71,"theta":-2.737,"vega":5.881,"contractSymbol":"SPXW  260723C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"call","volume":3,"oi":22,"ivRaw":13.17,"delta":0.456,"gamma":0.002,"optionHigh":75.8,"optionLow":71.4,"bid":66,"ask":66.6,"last":71.4,"theta":-2.712,"vega":5.866,"contractSymbol":"SPXW  260723C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"call","volume":78,"oi":51,"ivRaw":13.068,"delta":0.446,"gamma":0.002,"optionHigh":72.7,"optionLow":59.72,"bid":63.2,"ask":64,"last":71.36,"theta":-2.682,"vega":5.847,"contractSymbol":"SPXW  260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"call","volume":0,"oi":362,"ivRaw":12.966,"delta":0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.4,"ask":61.1,"last":52.83,"theta":-2.651,"vega":5.823,"contractSymbol":"SPXW  260723C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"call","volume":1,"oi":49,"ivRaw":12.87,"delta":0.424,"gamma":0.002,"optionHigh":65,"optionLow":65,"bid":57.8,"ask":58.5,"last":65,"theta":-2.618,"vega":5.795,"contractSymbol":"SPXW  260723C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"call","volume":1,"oi":3,"ivRaw":12.774,"delta":0.413,"gamma":0.002,"optionHigh":62.2,"optionLow":62.2,"bid":55.2,"ask":55.8,"last":62.2,"theta":-2.584,"vega":5.762,"contractSymbol":"SPXW  260723C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"call","volume":4,"oi":110,"ivRaw":12.668,"delta":0.402,"gamma":0.002,"optionHigh":62,"optionLow":52.43,"bid":52.7,"ask":53.3,"last":52.43,"theta":-2.546,"vega":5.724,"contractSymbol":"SPXW  260723C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-24","dte":15,"type":"call","volume":0,"oi":17,"ivRaw":12.947,"delta":0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.4,"last":94.17,"theta":-2.544,"vega":5.913,"contractSymbol":"SPXW  260724C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-24","dte":15,"type":"call","volume":8,"oi":951,"ivRaw":12.86,"delta":0.591,"gamma":0.002,"optionHigh":118.65,"optionLow":111.23,"bid":112.3,"ask":113,"last":111.23,"theta":-2.542,"vega":5.947,"contractSymbol":"SPXW  260724C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":15,"type":"call","volume":0,"oi":16,"ivRaw":12.748,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.8,"ask":109.6,"last":88.82,"theta":-2.534,"vega":5.978,"contractSymbol":"SPXW  260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":15,"type":"call","volume":43,"oi":453,"ivRaw":12.653,"delta":0.572,"gamma":0.002,"optionHigh":114.3,"optionLow":101.8,"bid":105.4,"ask":106,"last":111.49,"theta":-2.527,"vega":6.007,"contractSymbol":"SPXW  260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":15,"type":"call","volume":0,"oi":26,"ivRaw":12.551,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102,"ask":102.8,"last":94.85,"theta":-2.518,"vega":6.032,"contractSymbol":"SPXW  260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":15,"type":"call","volume":2,"oi":1472,"ivRaw":12.466,"delta":0.552,"gamma":0.002,"optionHigh":104.91,"optionLow":104.91,"bid":98.8,"ask":99.4,"last":104.91,"theta":-2.51,"vega":6.054,"contractSymbol":"SPXW  260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":15,"type":"call","volume":1,"oi":696,"ivRaw":12.364,"delta":0.542,"gamma":0.002,"optionHigh":106.31,"optionLow":106.31,"bid":95.5,"ask":96,"last":106.31,"theta":-2.498,"vega":6.073,"contractSymbol":"SPXW  260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":15,"type":"call","volume":10,"oi":1170,"ivRaw":12.262,"delta":0.531,"gamma":0.002,"optionHigh":104.4,"optionLow":88.6,"bid":92.2,"ask":92.8,"last":91,"theta":-2.484,"vega":6.087,"contractSymbol":"SPXW  260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":15,"type":"call","volume":14,"oi":31,"ivRaw":12.161,"delta":0.521,"gamma":0.002,"optionHigh":101.1,"optionLow":87.4,"bid":89,"ask":89.6,"last":87.4,"theta":-2.467,"vega":6.098,"contractSymbol":"SPXW  260724C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":15,"type":"call","volume":2,"oi":241,"ivRaw":12.053,"delta":0.51,"gamma":0.002,"optionHigh":93.41,"optionLow":93.28,"bid":85.9,"ask":86.6,"last":93.41,"theta":-2.449,"vega":6.104,"contractSymbol":"SPXW  260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"call","volume":22,"oi":45,"ivRaw":11.959,"delta":0.499,"gamma":0.002,"optionHigh":84.2,"optionLow":81.7,"bid":82.8,"ask":83.4,"last":83.71,"theta":-2.431,"vega":6.106,"contractSymbol":"SPXW  260724C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"call","volume":25,"oi":1129,"ivRaw":11.862,"delta":0.488,"gamma":0.002,"optionHigh":92.38,"optionLow":76.85,"bid":79.9,"ask":80.3,"last":80.78,"theta":-2.409,"vega":6.104,"contractSymbol":"SPXW  260724C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"call","volume":46,"oi":43,"ivRaw":13.647,"delta":0.482,"gamma":0.002,"optionHigh":86.64,"optionLow":81,"bid":76.8,"ask":77.4,"last":81,"theta":-2.771,"vega":6.1,"contractSymbol":"SPXW  260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"call","volume":86,"oi":266,"ivRaw":13.529,"delta":0.472,"gamma":0.002,"optionHigh":84.75,"optionLow":80.3,"bid":73.9,"ask":74.5,"last":80.5,"theta":-2.743,"vega":6.091,"contractSymbol":"SPXW  260724C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"call","volume":114,"oi":50,"ivRaw":13.443,"delta":0.462,"gamma":0.002,"optionHigh":82,"optionLow":79.2,"bid":71,"ask":71.6,"last":79.2,"theta":-2.72,"vega":6.078,"contractSymbol":"SPXW  260724C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"call","volume":118,"oi":741,"ivRaw":13.333,"delta":0.452,"gamma":0.002,"optionHigh":79.7,"optionLow":70.3,"bid":68.2,"ask":68.7,"last":74.87,"theta":-2.69,"vega":6.062,"contractSymbol":"SPXW  260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"call","volume":7,"oi":210,"ivRaw":13.239,"delta":0.442,"gamma":0.002,"optionHigh":73.95,"optionLow":63,"bid":65.5,"ask":65.9,"last":65.3,"theta":-2.661,"vega":6.041,"contractSymbol":"SPXW  260724C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"call","volume":1,"oi":689,"ivRaw":13.144,"delta":0.431,"gamma":0.002,"optionHigh":72.2,"optionLow":72.2,"bid":62.7,"ask":63.3,"last":72.2,"theta":-2.631,"vega":6.016,"contractSymbol":"SPXW  260724C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"call","volume":14,"oi":55,"ivRaw":13.057,"delta":0.421,"gamma":0.002,"optionHigh":70.6,"optionLow":61.51,"bid":60.1,"ask":60.6,"last":70.6,"theta":-2.601,"vega":5.987,"contractSymbol":"SPXW  260724C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"call","volume":12,"oi":203,"ivRaw":12.961,"delta":0.411,"gamma":0.002,"optionHigh":64.84,"optionLow":55.9,"bid":57.5,"ask":58,"last":56.06,"theta":-2.566,"vega":5.953,"contractSymbol":"SPXW  260724C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-27","dte":18,"type":"call","volume":0,"oi":4,"ivRaw":12.334,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.4,"ask":121.2,"last":99.07,"theta":-2.176,"vega":6.492,"contractSymbol":"SPXW  260727C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-27","dte":18,"type":"call","volume":2,"oi":123,"ivRaw":12.249,"delta":0.585,"gamma":0.002,"optionHigh":127.98,"optionLow":114.4,"bid":116.8,"ask":117.6,"last":127.98,"theta":-2.173,"vega":6.526,"contractSymbol":"SPXW  260727C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-27","dte":18,"type":"call","volume":0,"oi":3,"ivRaw":12.157,"delta":0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":114.2,"last":87.33,"theta":-2.168,"vega":6.557,"contractSymbol":"SPXW  260727C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":18,"type":"call","volume":12,"oi":49,"ivRaw":12.067,"delta":0.567,"gamma":0.002,"optionHigh":122.2,"optionLow":116.16,"bid":110,"ask":110.8,"last":116.16,"theta":-2.162,"vega":6.585,"contractSymbol":"SPXW  260727C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":18,"type":"call","volume":0,"oi":12,"ivRaw":11.969,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.6,"ask":107.4,"last":99.7,"theta":-2.153,"vega":6.61,"contractSymbol":"SPXW  260727C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":18,"type":"call","volume":0,"oi":97,"ivRaw":11.873,"delta":0.548,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":104,"last":92.28,"theta":-2.143,"vega":6.631,"contractSymbol":"SPXW  260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":226,"ivRaw":11.784,"delta":0.538,"gamma":0.002,"optionHigh":105.07,"optionLow":105.07,"bid":100.1,"ask":100.8,"last":105.07,"theta":-2.134,"vega":6.649,"contractSymbol":"SPXW  260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":18,"type":"call","volume":2,"oi":73,"ivRaw":11.68,"delta":0.528,"gamma":0.002,"optionHigh":107.55,"optionLow":94.82,"bid":96.8,"ask":97.6,"last":94.82,"theta":-2.12,"vega":6.663,"contractSymbol":"SPXW  260727C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":11,"ivRaw":11.585,"delta":0.518,"gamma":0.002,"optionHigh":100.27,"optionLow":100.27,"bid":93.7,"ask":94.4,"last":100.27,"theta":-2.106,"vega":6.672,"contractSymbol":"SPXW  260727C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":18,"type":"call","volume":0,"oi":39,"ivRaw":11.492,"delta":0.507,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.5,"ask":91.2,"last":85.5,"theta":-2.093,"vega":6.678,"contractSymbol":"SPXW  260727C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":2,"ivRaw":11.396,"delta":0.497,"gamma":0.002,"optionHigh":98.7,"optionLow":98.7,"bid":87.4,"ask":88.2,"last":98.7,"theta":-2.076,"vega":6.679,"contractSymbol":"SPXW  260727C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"call","volume":8,"oi":206,"ivRaw":11.305,"delta":0.486,"gamma":0.002,"optionHigh":90.2,"optionLow":81.65,"bid":84.4,"ask":85,"last":81.65,"theta":-2.058,"vega":6.675,"contractSymbol":"SPXW  260727C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":2,"ivRaw":13.249,"delta":0.481,"gamma":0.002,"optionHigh":81,"optionLow":81,"bid":81.4,"ask":82,"last":81,"theta":-2.418,"vega":6.671,"contractSymbol":"SPXW  260727C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"call","volume":2,"oi":214,"ivRaw":13.163,"delta":0.472,"gamma":0.002,"optionHigh":77.8,"optionLow":77.2,"bid":78.5,"ask":79.2,"last":77.2,"theta":-2.399,"vega":6.662,"contractSymbol":"SPXW  260727C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"call","volume":26,"oi":11,"ivRaw":13.07,"delta":0.462,"gamma":0.002,"optionHigh":85.6,"optionLow":74.17,"bid":75.6,"ask":76.2,"last":74.17,"theta":-2.378,"vega":6.649,"contractSymbol":"SPXW  260727C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"call","volume":86,"oi":148,"ivRaw":12.977,"delta":0.453,"gamma":0.002,"optionHigh":83.5,"optionLow":70.56,"bid":72.7,"ask":73.4,"last":70.56,"theta":-2.355,"vega":6.633,"contractSymbol":"SPXW  260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"call","volume":0,"oi":543,"ivRaw":12.884,"delta":0.443,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.9,"ask":70.6,"last":76.03,"theta":-2.331,"vega":6.612,"contractSymbol":"SPXW  260727C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"call","volume":1,"oi":51,"ivRaw":12.799,"delta":0.434,"gamma":0.002,"optionHigh":76.9,"optionLow":76.9,"bid":67.2,"ask":67.8,"last":76.9,"theta":-2.307,"vega":6.587,"contractSymbol":"SPXW  260727C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"call","volume":12,"oi":34,"ivRaw":12.698,"delta":0.424,"gamma":0.002,"optionHigh":73.9,"optionLow":72.58,"bid":64.5,"ask":65.2,"last":73.18,"theta":-2.279,"vega":6.558,"contractSymbol":"SPXW  260727C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"call","volume":6,"oi":124,"ivRaw":12.604,"delta":0.414,"gamma":0.002,"optionHigh":69.47,"optionLow":69.47,"bid":61.9,"ask":62.6,"last":69.47,"theta":-2.251,"vega":6.524,"contractSymbol":"SPXW  260727C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":3,"ivRaw":12.441,"delta":0.592,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124,"ask":124.8,"last":118.4,"theta":-2.147,"vega":6.678,"contractSymbol":"SPXW  260728C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":69,"ivRaw":12.356,"delta":0.583,"gamma":0.002,"optionHigh":125,"optionLow":125,"bid":120.4,"ask":121.2,"last":125,"theta":-2.143,"vega":6.711,"contractSymbol":"SPXW  260728C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.273,"delta":0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117,"ask":117.8,"last":0,"theta":-2.139,"vega":6.741,"contractSymbol":"SPXW  260728C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":6,"ivRaw":12.168,"delta":0.565,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.6,"ask":114.4,"last":95.9,"theta":-2.13,"vega":6.768,"contractSymbol":"SPXW  260728C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":5,"ivRaw":12.08,"delta":0.556,"gamma":0.002,"optionHigh":119,"optionLow":119,"bid":110.2,"ask":111,"last":119,"theta":-2.123,"vega":6.792,"contractSymbol":"SPXW  260728C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":138,"ivRaw":11.984,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107,"ask":107.8,"last":92.6,"theta":-2.113,"vega":6.812,"contractSymbol":"SPXW  260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":91,"ivRaw":11.89,"delta":0.537,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.7,"ask":104.4,"last":103.3,"theta":-2.102,"vega":6.83,"contractSymbol":"SPXW  260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":23,"ivRaw":11.796,"delta":0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.4,"ask":101.2,"last":92.78,"theta":-2.09,"vega":6.843,"contractSymbol":"SPXW  260728C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.702,"delta":0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":98,"last":0,"theta":-2.077,"vega":6.853,"contractSymbol":"SPXW  260728C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":38,"ivRaw":11.62,"delta":0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":95,"last":86.2,"theta":-2.065,"vega":6.858,"contractSymbol":"SPXW  260728C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":6,"ivRaw":11.511,"delta":0.498,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91,"ask":91.8,"last":83.53,"theta":-2.047,"vega":6.86,"contractSymbol":"SPXW  260728C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":308,"ivRaw":11.423,"delta":0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.8,"last":80.4,"theta":-2.03,"vega":6.857,"contractSymbol":"SPXW  260728C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":11.33,"delta":0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85,"ask":85.7,"last":0,"theta":-2.011,"vega":6.849,"contractSymbol":"SPXW  260728C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":24,"ivRaw":13.336,"delta":0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.7,"last":64.81,"theta":-2.372,"vega":6.845,"contractSymbol":"SPXW  260728C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":13.239,"delta":0.465,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.1,"ask":79.8,"last":0,"theta":-2.351,"vega":6.833,"contractSymbol":"SPXW  260728C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":211,"ivRaw":13.15,"delta":0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.3,"ask":77,"last":69.5,"theta":-2.33,"vega":6.817,"contractSymbol":"SPXW  260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"call","volume":1,"oi":1216,"ivRaw":13.061,"delta":0.446,"gamma":0.002,"optionHigh":80,"optionLow":80,"bid":73.5,"ask":74.2,"last":80,"theta":-2.308,"vega":6.798,"contractSymbol":"SPXW  260728C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":32,"ivRaw":12.973,"delta":0.437,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.7,"ask":71.4,"last":72.8,"theta":-2.284,"vega":6.775,"contractSymbol":"SPXW  260728C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":0,"ivRaw":12.87,"delta":0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68,"ask":68.8,"last":0,"theta":-2.257,"vega":6.747,"contractSymbol":"SPXW  260728C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"call","volume":0,"oi":14,"ivRaw":12.782,"delta":0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.4,"ask":66,"last":59.1,"theta":-2.231,"vega":6.716,"contractSymbol":"SPXW  260728C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.789,"delta":0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":129.3,"ask":130.2,"last":0,"theta":-2.159,"vega":6.865,"contractSymbol":"SPXW  260729C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":53,"ivRaw":12.703,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.9,"ask":126.6,"last":105.4,"theta":-2.155,"vega":6.896,"contractSymbol":"SPXW  260729C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.605,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.4,"ask":123.3,"last":0,"theta":-2.148,"vega":6.924,"contractSymbol":"SPXW  260729C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":10,"ivRaw":12.529,"delta":0.562,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.1,"ask":120,"last":91.7,"theta":-2.143,"vega":6.949,"contractSymbol":"SPXW  260729C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.427,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.7,"last":0,"theta":-2.133,"vega":6.972,"contractSymbol":"SPXW  260729C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":12,"ivRaw":12.346,"delta":0.545,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.3,"ask":113.1,"last":102.5,"theta":-2.126,"vega":6.991,"contractSymbol":"SPXW  260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":20,"type":"call","volume":10,"oi":78,"ivRaw":12.26,"delta":0.536,"gamma":0.002,"optionHigh":117.25,"optionLow":117.25,"bid":109.2,"ask":110,"last":117.25,"theta":-2.116,"vega":7.007,"contractSymbol":"SPXW  260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":10,"ivRaw":12.16,"delta":0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.9,"ask":106.8,"last":83.43,"theta":-2.103,"vega":7.02,"contractSymbol":"SPXW  260729C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.067,"delta":0.518,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.7,"ask":103.5,"last":0,"theta":-2.09,"vega":7.029,"contractSymbol":"SPXW  260729C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":20,"type":"call","volume":4,"oi":2,"ivRaw":11.987,"delta":0.508,"gamma":0.002,"optionHigh":98.4,"optionLow":98.4,"bid":99.6,"ask":100.4,"last":98.4,"theta":-2.079,"vega":7.034,"contractSymbol":"SPXW  260729C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.888,"delta":0.499,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":97.2,"last":0,"theta":-2.062,"vega":7.036,"contractSymbol":"SPXW  260729C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"call","volume":10,"oi":666,"ivRaw":11.795,"delta":0.489,"gamma":0.002,"optionHigh":100.93,"optionLow":100.93,"bid":93.4,"ask":94.2,"last":100.93,"theta":-2.045,"vega":7.033,"contractSymbol":"SPXW  260729C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.698,"delta":0.479,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.4,"ask":91.2,"last":0,"theta":-2.027,"vega":7.026,"contractSymbol":"SPXW  260729C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":6,"ivRaw":13.768,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.2,"last":65.28,"theta":-2.389,"vega":7.023,"contractSymbol":"SPXW  260729C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.682,"delta":0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":85.2,"last":0,"theta":-2.371,"vega":7.013,"contractSymbol":"SPXW  260729C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":12,"ivRaw":13.575,"delta":0.459,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.4,"last":72.48,"theta":-2.348,"vega":6.998,"contractSymbol":"SPXW  260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":159,"ivRaw":13.505,"delta":0.45,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.9,"ask":79.8,"last":70.22,"theta":-2.33,"vega":6.981,"contractSymbol":"SPXW  260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":10,"ivRaw":13.414,"delta":0.442,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.1,"ask":76.8,"last":80.5,"theta":-2.308,"vega":6.96,"contractSymbol":"SPXW  260729C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":13.339,"delta":0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.3,"ask":74,"last":0,"theta":-2.287,"vega":6.936,"contractSymbol":"SPXW  260729C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"call","volume":0,"oi":38,"ivRaw":13.234,"delta":0.424,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.7,"ask":71.4,"last":64.88,"theta":-2.26,"vega":6.908,"contractSymbol":"SPXW  260729C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":9,"ivRaw":13.593,"delta":0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":152.6,"ask":153.3,"last":152.47,"theta":-2.185,"vega":6.873,"contractSymbol":"SPXW  260730C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":89,"ivRaw":13.505,"delta":0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":149,"ask":149.7,"last":138.77,"theta":-2.183,"vega":6.912,"contractSymbol":"SPXW  260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":3,"ivRaw":13.42,"delta":0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":145.2,"ask":146.4,"last":116.6,"theta":-2.182,"vega":6.949,"contractSymbol":"SPXW  260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":2,"ivRaw":13.249,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.3,"ask":139.1,"last":109.6,"theta":-2.177,"vega":7.017,"contractSymbol":"SPXW  260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":40,"ivRaw":13.074,"delta":0.576,"gamma":0.002,"optionHigh":143.8,"optionLow":143.8,"bid":131.4,"ask":132.3,"last":143.8,"theta":-2.167,"vega":7.077,"contractSymbol":"SPXW  260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":17,"ivRaw":12.907,"delta":0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":125.4,"last":99.2,"theta":-2.156,"vega":7.126,"contractSymbol":"SPXW  260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":16,"ivRaw":12.723,"delta":0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118,"ask":118.8,"last":109.8,"theta":-2.138,"vega":7.165,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":44,"ivRaw":12.644,"delta":0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.8,"ask":115.5,"last":104.6,"theta":-2.129,"vega":7.18,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"call","volume":6,"oi":25,"ivRaw":12.552,"delta":0.526,"gamma":0.002,"optionHigh":115,"optionLow":109.7,"bid":111.6,"ask":112.5,"last":115,"theta":-2.118,"vega":7.192,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":23,"ivRaw":12.375,"delta":0.508,"gamma":0.002,"optionHigh":117.86,"optionLow":117.86,"bid":105.3,"ask":106.2,"last":117.86,"theta":-2.093,"vega":7.206,"contractSymbol":"SPXW  260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"call","volume":5,"oi":172,"ivRaw":12.188,"delta":0.49,"gamma":0.002,"optionHigh":106.4,"optionLow":104.2,"bid":99.1,"ask":99.9,"last":106.4,"theta":-2.062,"vega":7.205,"contractSymbol":"SPXW  260730C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"call","volume":4,"oi":11,"ivRaw":14.238,"delta":0.478,"gamma":0.002,"optionHigh":100.2,"optionLow":98.1,"bid":93.1,"ask":93.9,"last":100.2,"theta":-2.411,"vega":7.196,"contractSymbol":"SPXW  260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":11,"ivRaw":14.059,"delta":0.462,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.4,"ask":88.2,"last":77.22,"theta":-2.374,"vega":7.175,"contractSymbol":"SPXW  260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"call","volume":5,"oi":80,"ivRaw":13.979,"delta":0.454,"gamma":0.002,"optionHigh":93.5,"optionLow":81.68,"bid":84.5,"ask":85.2,"last":93.5,"theta":-2.355,"vega":7.159,"contractSymbol":"SPXW  260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":33,"ivRaw":13.878,"delta":0.445,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.7,"ask":82.5,"last":75.15,"theta":-2.332,"vega":7.14,"contractSymbol":"SPXW  260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":500,"ivRaw":13.715,"delta":0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.3,"ask":77,"last":70.2,"theta":-2.29,"vega":7.093,"contractSymbol":"SPXW  260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"call","volume":10,"oi":3163,"ivRaw":13.534,"delta":0.412,"gamma":0.002,"optionHigh":80.69,"optionLow":79.95,"bid":71.1,"ask":71.7,"last":80.65,"theta":-2.24,"vega":7.031,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":25,"ivRaw":13.402,"delta":0.395,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66,"ask":66.9,"last":62.05,"theta":-2.195,"vega":6.957,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"call","volume":0,"oi":1,"ivRaw":13.242,"delta":0.378,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.2,"ask":61.8,"last":86.9,"theta":-2.14,"vega":6.867,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"call","volume":1,"oi":45,"ivRaw":13.155,"delta":0.369,"gamma":0.002,"optionHigh":58.7,"optionLow":58.7,"bid":58.9,"ask":59.5,"last":58.7,"theta":-2.11,"vega":6.816,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-31","dte":22,"type":"call","volume":1,"oi":96,"ivRaw":13.447,"delta":0.583,"gamma":0.002,"optionHigh":140.4,"optionLow":140.4,"bid":140.8,"ask":141.6,"last":140.4,"theta":-2.216,"vega":7.215,"contractSymbol":"SPXW  260731C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-31","dte":22,"type":"call","volume":13,"oi":2483,"ivRaw":13.355,"delta":0.576,"gamma":0.002,"optionHigh":151.2,"optionLow":134.5,"bid":137.3,"ask":138,"last":135.8,"theta":-2.21,"vega":7.243,"contractSymbol":"SPXW  260731C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":22,"type":"call","volume":4,"oi":87,"ivRaw":13.272,"delta":0.568,"gamma":0.002,"optionHigh":140.7,"optionLow":140.7,"bid":133.8,"ask":134.6,"last":140.7,"theta":-2.204,"vega":7.268,"contractSymbol":"SPXW  260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":22,"type":"call","volume":4,"oi":220,"ivRaw":13.184,"delta":0.561,"gamma":0.002,"optionHigh":137.2,"optionLow":137.2,"bid":130.6,"ask":131.4,"last":137.2,"theta":-2.196,"vega":7.292,"contractSymbol":"SPXW  260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":22,"type":"call","volume":1,"oi":218,"ivRaw":13.098,"delta":0.553,"gamma":0.002,"optionHigh":133.93,"optionLow":133.93,"bid":127.2,"ask":128,"last":133.93,"theta":-2.188,"vega":7.312,"contractSymbol":"SPXW  260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":22,"type":"call","volume":5,"oi":1298,"ivRaw":13.006,"delta":0.545,"gamma":0.002,"optionHigh":137.47,"optionLow":126.8,"bid":124,"ask":124.6,"last":126.8,"theta":-2.178,"vega":7.33,"contractSymbol":"SPXW  260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":22,"type":"call","volume":23,"oi":1996,"ivRaw":12.923,"delta":0.537,"gamma":0.002,"optionHigh":122.9,"optionLow":117.2,"bid":120.8,"ask":121.3,"last":117.2,"theta":-2.169,"vega":7.346,"contractSymbol":"SPXW  260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":22,"type":"call","volume":12,"oi":208,"ivRaw":12.841,"delta":0.528,"gamma":0.002,"optionHigh":129.53,"optionLow":115,"bid":117.4,"ask":118.2,"last":118,"theta":-2.158,"vega":7.358,"contractSymbol":"SPXW  260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":22,"type":"call","volume":8,"oi":99,"ivRaw":12.746,"delta":0.52,"gamma":0.002,"optionHigh":113.8,"optionLow":111.3,"bid":114.2,"ask":115,"last":113.8,"theta":-2.145,"vega":7.368,"contractSymbol":"SPXW  260731C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":22,"type":"call","volume":38,"oi":144,"ivRaw":12.657,"delta":0.512,"gamma":0.002,"optionHigh":119.46,"optionLow":107.33,"bid":111.1,"ask":111.7,"last":110.5,"theta":-2.133,"vega":7.374,"contractSymbol":"SPXW  260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"call","volume":13,"oi":179,"ivRaw":12.572,"delta":0.503,"gamma":0.002,"optionHigh":116,"optionLow":107.7,"bid":108,"ask":108.8,"last":108.5,"theta":-2.119,"vega":7.377,"contractSymbol":"SPXW  260731C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"call","volume":33,"oi":3240,"ivRaw":12.485,"delta":0.494,"gamma":0.002,"optionHigh":116.3,"optionLow":106,"bid":105.1,"ask":105.5,"last":107.1,"theta":-2.103,"vega":7.376,"contractSymbol":"SPXW  260731C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"call","volume":6,"oi":121,"ivRaw":12.402,"delta":0.485,"gamma":0.002,"optionHigh":108,"optionLow":107.2,"bid":101.9,"ask":102.6,"last":108,"theta":-2.088,"vega":7.372,"contractSymbol":"SPXW  260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"call","volume":4,"oi":183,"ivRaw":14.574,"delta":0.482,"gamma":0.001,"optionHigh":110.6,"optionLow":105.7,"bid":98.9,"ask":99.6,"last":110.6,"theta":-2.451,"vega":7.369,"contractSymbol":"SPXW  260731C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"call","volume":1,"oi":115,"ivRaw":14.489,"delta":0.475,"gamma":0.001,"optionHigh":102.3,"optionLow":102.3,"bid":95.9,"ask":96.6,"last":102.3,"theta":-2.434,"vega":7.362,"contractSymbol":"SPXW  260731C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"call","volume":26,"oi":1372,"ivRaw":14.398,"delta":0.467,"gamma":0.001,"optionHigh":103.93,"optionLow":100.88,"bid":93.1,"ask":93.6,"last":102.32,"theta":-2.415,"vega":7.351,"contractSymbol":"SPXW  260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"call","volume":1,"oi":2900,"ivRaw":14.309,"delta":0.459,"gamma":0.002,"optionHigh":100.88,"optionLow":100.88,"bid":90.3,"ask":90.7,"last":100.88,"theta":-2.396,"vega":7.338,"contractSymbol":"SPXW  260731C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"call","volume":53,"oi":191,"ivRaw":14.228,"delta":0.451,"gamma":0.002,"optionHigh":97.23,"optionLow":94.28,"bid":87.4,"ask":88,"last":94.28,"theta":-2.377,"vega":7.322,"contractSymbol":"SPXW  260731C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"call","volume":1,"oi":186,"ivRaw":14.149,"delta":0.443,"gamma":0.002,"optionHigh":82.1,"optionLow":82.1,"bid":84.6,"ask":85.2,"last":82.1,"theta":-2.357,"vega":7.302,"contractSymbol":"SPXW  260731C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"call","volume":5,"oi":375,"ivRaw":14.063,"delta":0.435,"gamma":0.002,"optionHigh":89.86,"optionLow":85.22,"bid":81.9,"ask":82.6,"last":89.86,"theta":-2.335,"vega":7.28,"contractSymbol":"SPXW  260731C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-03","dte":25,"type":"call","volume":0,"oi":2,"ivRaw":13.397,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.6,"ask":163.5,"last":178.1,"theta":-1.992,"vega":7.533,"contractSymbol":"SPXW  260803C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":25,"type":"call","volume":0,"oi":190,"ivRaw":13.319,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159,"ask":159.9,"last":185,"theta":-1.991,"vega":7.57,"contractSymbol":"SPXW  260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":25,"type":"call","volume":0,"oi":127,"ivRaw":13.225,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.4,"ask":156.3,"last":141.15,"theta":-1.986,"vega":7.606,"contractSymbol":"SPXW  260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":15,"ivRaw":13.069,"delta":0.586,"gamma":0.002,"optionHigh":157.17,"optionLow":157.17,"bid":148.5,"ask":149.4,"last":157.17,"theta":-1.981,"vega":7.672,"contractSymbol":"SPXW  260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":120,"ivRaw":12.915,"delta":0.572,"gamma":0.002,"optionHigh":150.12,"optionLow":150.12,"bid":141.6,"ask":142.3,"last":150.12,"theta":-1.973,"vega":7.729,"contractSymbol":"SPXW  260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":25,"type":"call","volume":0,"oi":42,"ivRaw":12.742,"delta":0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.7,"ask":135.6,"last":111.1,"theta":-1.959,"vega":7.777,"contractSymbol":"SPXW  260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":70,"ivRaw":12.589,"delta":0.541,"gamma":0.002,"optionHigh":136.6,"optionLow":136.6,"bid":128.1,"ask":128.9,"last":136.6,"theta":-1.946,"vega":7.815,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"call","volume":20,"oi":165,"ivRaw":12.49,"delta":0.533,"gamma":0.002,"optionHigh":127.2,"optionLow":127,"bid":124.9,"ask":125.6,"last":127.2,"theta":-1.934,"vega":7.829,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"call","volume":5,"oi":39,"ivRaw":12.404,"delta":0.525,"gamma":0.002,"optionHigh":133.83,"optionLow":133.83,"bid":121.5,"ask":122.4,"last":133.83,"theta":-1.924,"vega":7.841,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"call","volume":5,"oi":57,"ivRaw":12.241,"delta":0.509,"gamma":0.002,"optionHigh":111.63,"optionLow":111.63,"bid":115.3,"ask":116.1,"last":111.63,"theta":-1.903,"vega":7.855,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"call","volume":8,"oi":172,"ivRaw":12.07,"delta":0.492,"gamma":0.002,"optionHigh":117.5,"optionLow":111.16,"bid":109,"ask":110,"last":111.16,"theta":-1.876,"vega":7.855,"contractSymbol":"SPXW  260803C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"call","volume":2,"oi":85,"ivRaw":11.9,"delta":0.475,"gamma":0.002,"optionHigh":112.3,"optionLow":109.95,"bid":103,"ask":104,"last":112.3,"theta":-1.847,"vega":7.842,"contractSymbol":"SPXW  260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"call","volume":5,"oi":26,"ivRaw":14.134,"delta":0.467,"gamma":0.001,"optionHigh":108.05,"optionLow":106.53,"bid":97.2,"ask":98.1,"last":106.62,"theta":-2.194,"vega":7.83,"contractSymbol":"SPXW  260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"call","volume":2,"oi":167,"ivRaw":14.069,"delta":0.459,"gamma":0.001,"optionHigh":92.6,"optionLow":92.6,"bid":94.3,"ask":95.1,"last":92.6,"theta":-2.181,"vega":7.816,"contractSymbol":"SPXW  260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"call","volume":53,"oi":75,"ivRaw":13.967,"delta":0.452,"gamma":0.001,"optionHigh":101.53,"optionLow":98.58,"bid":91.5,"ask":92.2,"last":98.58,"theta":-2.16,"vega":7.8,"contractSymbol":"SPXW  260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"call","volume":0,"oi":85,"ivRaw":13.819,"delta":0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86,"ask":86.7,"last":76.32,"theta":-2.126,"vega":7.758,"contractSymbol":"SPXW  260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":437,"ivRaw":13.67,"delta":0.421,"gamma":0.001,"optionHigh":89.38,"optionLow":89.38,"bid":80.6,"ask":81.6,"last":89.38,"theta":-2.089,"vega":7.704,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"call","volume":0,"oi":69,"ivRaw":13.515,"delta":0.406,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":76.2,"last":58.87,"theta":-2.047,"vega":7.637,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"call","volume":1,"oi":33,"ivRaw":13.364,"delta":0.39,"gamma":0.001,"optionHigh":76.67,"optionLow":76.67,"bid":70.5,"ask":71.3,"last":76.67,"theta":-2.003,"vega":7.558,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"call","volume":0,"oi":388,"ivRaw":13.286,"delta":0.382,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.1,"ask":68.9,"last":60.57,"theta":-1.979,"vega":7.512,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.449,"delta":0.612,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.6,"ask":166.5,"last":0,"theta":-1.969,"vega":7.692,"contractSymbol":"SPXW  260804C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":0,"ivRaw":13.359,"delta":0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.1,"ask":163.2,"last":0,"theta":-1.966,"vega":7.728,"contractSymbol":"SPXW  260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":2,"ivRaw":13.278,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.4,"ask":159.6,"last":130.8,"theta":-1.963,"vega":7.764,"contractSymbol":"SPXW  260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":2,"ivRaw":13.122,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.5,"ask":152.4,"last":126.4,"theta":-1.956,"vega":7.828,"contractSymbol":"SPXW  260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":21,"ivRaw":12.956,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.7,"ask":145.5,"last":124.68,"theta":-1.946,"vega":7.885,"contractSymbol":"SPXW  260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":4,"ivRaw":12.792,"delta":0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":138.9,"last":130.2,"theta":-1.933,"vega":7.932,"contractSymbol":"SPXW  260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"call","volume":1,"oi":43,"ivRaw":12.635,"delta":0.541,"gamma":0.002,"optionHigh":142.4,"optionLow":142.4,"bid":131.2,"ask":132.3,"last":142.4,"theta":-1.919,"vega":7.969,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":8,"ivRaw":12.543,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.1,"ask":129,"last":105.11,"theta":-1.909,"vega":7.983,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":34,"ivRaw":12.471,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.7,"last":120.7,"theta":-1.901,"vega":7.995,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":9,"ivRaw":12.299,"delta":0.509,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.5,"ask":119.4,"last":131.89,"theta":-1.879,"vega":8.009,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":53,"ivRaw":12.119,"delta":0.493,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.2,"ask":113.1,"last":116.54,"theta":-1.851,"vega":8.01,"contractSymbol":"SPXW  260804C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":14,"ivRaw":11.965,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.2,"ask":107,"last":109.18,"theta":-1.825,"vega":7.997,"contractSymbol":"SPXW  260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":12,"ivRaw":14.257,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":101.1,"last":84.32,"theta":-2.175,"vega":7.986,"contractSymbol":"SPXW  260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":53,"ivRaw":14.169,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.5,"ask":98.4,"last":78.18,"theta":-2.158,"vega":7.973,"contractSymbol":"SPXW  260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":18,"ivRaw":14.089,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.4,"last":78.88,"theta":-2.142,"vega":7.958,"contractSymbol":"SPXW  260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":21,"ivRaw":13.934,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.8,"last":83,"theta":-2.107,"vega":7.918,"contractSymbol":"SPXW  260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":88,"ivRaw":13.772,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":84.6,"last":95.03,"theta":-2.069,"vega":7.866,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":5,"ivRaw":13.637,"delta":0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.4,"ask":79.2,"last":75.8,"theta":-2.033,"vega":7.803,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":5,"ivRaw":13.485,"delta":0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.5,"ask":74.4,"last":71.3,"theta":-1.99,"vega":7.726,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"call","volume":0,"oi":203,"ivRaw":13.412,"delta":0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.9,"ask":71.7,"last":74.64,"theta":-1.968,"vega":7.683,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":15,"ivRaw":13.52,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.2,"ask":170.1,"last":157.35,"theta":-1.946,"vega":7.85,"contractSymbol":"SPXW  260805C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":6,"ivRaw":13.445,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.6,"ask":166.5,"last":190.71,"theta":-1.944,"vega":7.886,"contractSymbol":"SPXW  260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":15,"ivRaw":13.373,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162,"ask":162.9,"last":149.58,"theta":-1.943,"vega":7.921,"contractSymbol":"SPXW  260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":8,"ivRaw":13.199,"delta":0.583,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.1,"ask":156,"last":127.2,"theta":-1.933,"vega":7.983,"contractSymbol":"SPXW  260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":27,"type":"call","volume":1,"oi":20,"ivRaw":13.046,"delta":0.569,"gamma":0.001,"optionHigh":160,"optionLow":160,"bid":148.2,"ask":149.1,"last":160,"theta":-1.924,"vega":8.039,"contractSymbol":"SPXW  260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":2,"ivRaw":12.883,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.4,"ask":142.2,"last":127.6,"theta":-1.912,"vega":8.084,"contractSymbol":"SPXW  260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":5,"ivRaw":12.727,"delta":0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.8,"ask":135.6,"last":137.29,"theta":-1.898,"vega":8.121,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":6,"ivRaw":12.643,"delta":0.533,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.5,"ask":132.6,"last":120.5,"theta":-1.888,"vega":8.135,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":11,"ivRaw":12.572,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.3,"ask":129.3,"last":115.15,"theta":-1.881,"vega":8.146,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":13,"ivRaw":12.408,"delta":0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122,"ask":123,"last":128.7,"theta":-1.86,"vega":8.16,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":612,"ivRaw":12.225,"delta":0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.7,"last":107.88,"theta":-1.833,"vega":8.161,"contractSymbol":"SPXW  260805C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":22,"ivRaw":12.057,"delta":0.477,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.7,"ask":110.7,"last":95.7,"theta":-1.805,"vega":8.149,"contractSymbol":"SPXW  260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":6,"ivRaw":14.411,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.8,"ask":104.6,"last":116.4,"theta":-2.158,"vega":8.139,"contractSymbol":"SPXW  260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":50,"ivRaw":14.344,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.9,"ask":101.7,"last":94.2,"theta":-2.145,"vega":8.127,"contractSymbol":"SPXW  260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":9,"ivRaw":14.26,"delta":0.456,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.1,"ask":99,"last":87.17,"theta":-2.128,"vega":8.112,"contractSymbol":"SPXW  260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":78,"ivRaw":14.103,"delta":0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93.3,"last":122.5,"theta":-2.095,"vega":8.075,"contractSymbol":"SPXW  260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":53,"ivRaw":13.953,"delta":0.427,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.9,"last":82.36,"theta":-2.06,"vega":8.025,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":10,"ivRaw":13.802,"delta":0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.8,"ask":82.8,"last":109.45,"theta":-2.022,"vega":7.965,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":458,"ivRaw":13.66,"delta":0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.8,"ask":77.5,"last":65.95,"theta":-1.984,"vega":7.892,"contractSymbol":"SPXW  260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"call","volume":0,"oi":37,"ivRaw":13.59,"delta":0.39,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.3,"ask":75.3,"last":70.75,"theta":-1.963,"vega":7.851,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.59,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.5,"ask":173.4,"last":0,"theta":-1.928,"vega":8.004,"contractSymbol":"SPXW  260806C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":10,"ivRaw":13.513,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.9,"ask":169.8,"last":169.92,"theta":-1.926,"vega":8.039,"contractSymbol":"SPXW  260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":1,"ivRaw":13.436,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.3,"ask":166.2,"last":0,"theta":-1.923,"vega":8.073,"contractSymbol":"SPXW  260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.281,"delta":0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.4,"ask":159.3,"last":0,"theta":-1.916,"vega":8.135,"contractSymbol":"SPXW  260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":28,"type":"call","volume":2,"oi":10,"ivRaw":13.123,"delta":0.568,"gamma":0.001,"optionHigh":160.61,"optionLow":160.43,"bid":151.5,"ask":152.4,"last":160.61,"theta":-1.906,"vega":8.189,"contractSymbol":"SPXW  260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.968,"delta":0.554,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.6,"ask":145.8,"last":0,"theta":-1.894,"vega":8.234,"contractSymbol":"SPXW  260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":6,"ivRaw":12.801,"delta":0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.1,"ask":139.2,"last":115.3,"theta":-1.878,"vega":8.269,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":165,"ivRaw":12.73,"delta":0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.9,"ask":135.9,"last":125,"theta":-1.871,"vega":8.283,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":3,"ivRaw":12.642,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":132.6,"last":124.3,"theta":-1.861,"vega":8.295,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.487,"delta":0.51,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.3,"ask":126.3,"last":0,"theta":-1.842,"vega":8.309,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"call","volume":1,"oi":39,"ivRaw":12.308,"delta":0.494,"gamma":0.002,"optionHigh":131.65,"optionLow":131.65,"bid":119.1,"ask":119.9,"last":131.65,"theta":-1.816,"vega":8.31,"contractSymbol":"SPXW  260806C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"call","volume":3,"oi":5,"ivRaw":12.143,"delta":0.478,"gamma":0.002,"optionHigh":125.87,"optionLow":125.87,"bid":113,"ask":113.8,"last":125.87,"theta":-1.789,"vega":8.299,"contractSymbol":"SPXW  260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":66,"ivRaw":14.54,"delta":0.471,"gamma":0.001,"optionHigh":116,"optionLow":104.4,"bid":107.1,"ask":107.9,"last":116,"theta":-2.142,"vega":8.29,"contractSymbol":"SPXW  260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":10,"ivRaw":14.475,"delta":0.464,"gamma":0.001,"optionHigh":101.15,"optionLow":101.15,"bid":104.2,"ask":105,"last":101.15,"theta":-2.129,"vega":8.278,"contractSymbol":"SPXW  260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"call","volume":3,"oi":5,"ivRaw":14.393,"delta":0.458,"gamma":0.001,"optionHigh":113.42,"optionLow":113.42,"bid":101.4,"ask":102.3,"last":113.42,"theta":-2.114,"vega":8.264,"contractSymbol":"SPXW  260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":27,"ivRaw":14.236,"delta":0.444,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.8,"ask":96.6,"last":83.4,"theta":-2.082,"vega":8.228,"contractSymbol":"SPXW  260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"call","volume":4,"oi":13,"ivRaw":14.09,"delta":0.43,"gamma":0.001,"optionHigh":97.12,"optionLow":96.96,"bid":90.3,"ask":91.2,"last":97.12,"theta":-2.049,"vega":8.182,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.952,"delta":0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.1,"ask":85.8,"last":0,"theta":-2.014,"vega":8.124,"contractSymbol":"SPXW  260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.806,"delta":0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.7,"last":0,"theta":-1.976,"vega":8.054,"contractSymbol":"SPXW  260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"call","volume":0,"oi":14,"ivRaw":13.719,"delta":0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.5,"ask":78.2,"last":65.2,"theta":-1.954,"vega":8.014,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.37,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.9,"ask":160.8,"last":0,"theta":-1.935,"vega":8.305,"contractSymbol":"SPXW  260807C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-07","dte":29,"type":"call","volume":2,"oi":317,"ivRaw":13.29,"delta":0.569,"gamma":0.001,"optionHigh":168.47,"optionLow":168.47,"bid":156.3,"ask":157.5,"last":168.47,"theta":-1.929,"vega":8.331,"contractSymbol":"SPXW  260807C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":3,"ivRaw":13.213,"delta":0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153,"ask":153.9,"last":144.16,"theta":-1.924,"vega":8.355,"contractSymbol":"SPXW  260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":19,"ivRaw":13.126,"delta":0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.7,"ask":150.6,"last":141.12,"theta":-1.916,"vega":8.376,"contractSymbol":"SPXW  260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":6,"ivRaw":13.053,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147.3,"last":137.92,"theta":-1.909,"vega":8.396,"contractSymbol":"SPXW  260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":155,"ivRaw":12.97,"delta":0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.1,"ask":144,"last":133.67,"theta":-1.901,"vega":8.413,"contractSymbol":"SPXW  260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":81,"ivRaw":12.895,"delta":0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140,"ask":140.5,"last":131.4,"theta":-1.893,"vega":8.427,"contractSymbol":"SPXW  260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":29,"type":"call","volume":1,"oi":61,"ivRaw":12.815,"delta":0.527,"gamma":0.001,"optionHigh":136.2,"optionLow":136.2,"bid":136.6,"ask":137.4,"last":136.2,"theta":-1.884,"vega":8.439,"contractSymbol":"SPXW  260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":2,"ivRaw":12.738,"delta":0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.3,"ask":134.4,"last":123.65,"theta":-1.874,"vega":8.448,"contractSymbol":"SPXW  260807C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":29,"type":"call","volume":1,"oi":75,"ivRaw":12.653,"delta":0.513,"gamma":0.001,"optionHigh":129.78,"optionLow":129.78,"bid":130.2,"ask":131.1,"last":129.78,"theta":-1.864,"vega":8.455,"contractSymbol":"SPXW  260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":30,"ivRaw":12.579,"delta":0.505,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":128.1,"last":118.4,"theta":-1.853,"vega":8.458,"contractSymbol":"SPXW  260807C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"call","volume":60,"oi":462,"ivRaw":12.5,"delta":0.498,"gamma":0.002,"optionHigh":137.3,"optionLow":124,"bid":124.2,"ask":124.7,"last":124,"theta":-1.842,"vega":8.459,"contractSymbol":"SPXW  260807C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"call","volume":1,"oi":21,"ivRaw":12.415,"delta":0.49,"gamma":0.002,"optionHigh":125.35,"optionLow":125.35,"bid":120.9,"ask":121.8,"last":125.35,"theta":-1.828,"vega":8.456,"contractSymbol":"SPXW  260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"call","volume":3,"oi":71,"ivRaw":12.327,"delta":0.482,"gamma":0.002,"optionHigh":123.78,"optionLow":123.02,"bid":117.9,"ask":118.8,"last":123.02,"theta":-1.814,"vega":8.45,"contractSymbol":"SPXW  260807C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"call","volume":10,"oi":9,"ivRaw":12.247,"delta":0.474,"gamma":0.002,"optionHigh":113.7,"optionLow":113.7,"bid":114.9,"ask":115.8,"last":113.7,"theta":-1.8,"vega":8.441,"contractSymbol":"SPXW  260807C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"call","volume":2,"oi":136,"ivRaw":14.763,"delta":0.475,"gamma":0.001,"optionHigh":111.85,"optionLow":111.85,"bid":111.9,"ask":112.7,"last":111.85,"theta":-2.166,"vega":8.442,"contractSymbol":"SPXW  260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"call","volume":20,"oi":81,"ivRaw":14.695,"delta":0.468,"gamma":0.001,"optionHigh":108,"optionLow":107.57,"bid":109.2,"ask":109.7,"last":107.57,"theta":-2.153,"vega":8.432,"contractSymbol":"SPXW  260807C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"call","volume":20,"oi":149,"ivRaw":14.617,"delta":0.462,"gamma":0.001,"optionHigh":118.08,"optionLow":113.62,"bid":106.1,"ask":107.1,"last":118.08,"theta":-2.139,"vega":8.42,"contractSymbol":"SPXW  260807C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"call","volume":8,"oi":22,"ivRaw":14.535,"delta":0.455,"gamma":0.001,"optionHigh":113.74,"optionLow":113.4,"bid":103.3,"ask":104.1,"last":113.74,"theta":-2.123,"vega":8.405,"contractSymbol":"SPXW  260807C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"call","volume":0,"oi":225,"ivRaw":14.467,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.5,"ask":101.2,"last":96.74,"theta":-2.108,"vega":8.388,"contractSymbol":"SPXW  260807C07540000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.392,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.7,"ask":181.8,"last":0,"theta":-1.775,"vega":8.582,"contractSymbol":"SPXW  260810C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":5,"ivRaw":13.319,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177,"ask":178.2,"last":164.43,"theta":-1.773,"vega":8.616,"contractSymbol":"SPXW  260810C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.249,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.7,"ask":174.5,"last":0,"theta":-1.77,"vega":8.649,"contractSymbol":"SPXW  260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":2,"ivRaw":13.099,"delta":0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.7,"ask":167.7,"last":156.38,"theta":-1.763,"vega":8.709,"contractSymbol":"SPXW  260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":84,"ivRaw":12.94,"delta":0.565,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.9,"ask":160.8,"last":150.73,"theta":-1.752,"vega":8.761,"contractSymbol":"SPXW  260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":32,"type":"call","volume":1,"oi":3,"ivRaw":12.785,"delta":0.552,"gamma":0.001,"optionHigh":150,"optionLow":150,"bid":153.1,"ask":154.1,"last":150,"theta":-1.74,"vega":8.805,"contractSymbol":"SPXW  260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"call","volume":1,"oi":6,"ivRaw":12.637,"delta":0.538,"gamma":0.001,"optionHigh":158,"optionLow":158,"bid":146.5,"ask":147.3,"last":158,"theta":-1.728,"vega":8.839,"contractSymbol":"SPXW  260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":68,"ivRaw":12.563,"delta":0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.2,"ask":144.3,"last":134.95,"theta":-1.72,"vega":8.853,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"call","volume":6,"oi":12,"ivRaw":12.469,"delta":0.524,"gamma":0.001,"optionHigh":143.6,"optionLow":136.4,"bid":139.9,"ask":141,"last":143.6,"theta":-1.71,"vega":8.864,"contractSymbol":"SPXW  260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"call","volume":1,"oi":3,"ivRaw":12.316,"delta":0.51,"gamma":0.001,"optionHigh":133.23,"optionLow":133.23,"bid":133.6,"ask":134.7,"last":133.23,"theta":-1.692,"vega":8.877,"contractSymbol":"SPXW  260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"call","volume":20,"oi":626,"ivRaw":12.17,"delta":0.495,"gamma":0.001,"optionHigh":140.24,"optionLow":129.4,"bid":127.4,"ask":128.4,"last":132.75,"theta":-1.672,"vega":8.879,"contractSymbol":"SPXW  260810C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"call","volume":1,"oi":25,"ivRaw":12.01,"delta":0.48,"gamma":0.001,"optionHigh":126.42,"optionLow":126.42,"bid":121.3,"ask":122.1,"last":126.42,"theta":-1.648,"vega":8.868,"contractSymbol":"SPXW  260810C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":67,"ivRaw":14.574,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.3,"ask":116.4,"last":106,"theta":-2.002,"vega":8.86,"contractSymbol":"SPXW  260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":50,"ivRaw":14.491,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.4,"ask":113.4,"last":105.19,"theta":-1.988,"vega":8.85,"contractSymbol":"SPXW  260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":20,"ivRaw":14.416,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.5,"ask":110.4,"last":102.03,"theta":-1.975,"vega":8.837,"contractSymbol":"SPXW  260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":3,"ivRaw":14.283,"delta":0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.7,"last":100.24,"theta":-1.95,"vega":8.804,"contractSymbol":"SPXW  260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"call","volume":3,"oi":166,"ivRaw":14.129,"delta":0.435,"gamma":0.001,"optionHigh":109.33,"optionLow":104.53,"bid":98.4,"ask":99.2,"last":109.33,"theta":-1.919,"vega":8.761,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":13.982,"delta":0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.9,"last":0,"theta":-1.888,"vega":8.707,"contractSymbol":"SPXW  260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"call","volume":0,"oi":2,"ivRaw":13.855,"delta":0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.8,"ask":88.6,"last":67.82,"theta":-1.857,"vega":8.643,"contractSymbol":"SPXW  260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"call","volume":30,"oi":253,"ivRaw":13.776,"delta":0.401,"gamma":0.001,"optionHigh":82.92,"optionLow":82.92,"bid":85.3,"ask":86.1,"last":82.92,"theta":-1.838,"vega":8.606,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.437,"delta":0.601,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.6,"ask":184.8,"last":0,"theta":-1.753,"vega":8.724,"contractSymbol":"SPXW  260811C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":4,"ivRaw":13.359,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.1,"ask":181,"last":148.5,"theta":-1.75,"vega":8.758,"contractSymbol":"SPXW  260811C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.284,"delta":0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.7,"ask":177.6,"last":0,"theta":-1.746,"vega":8.79,"contractSymbol":"SPXW  260811C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":2,"ivRaw":13.134,"delta":0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.5,"ask":170.5,"last":144.7,"theta":-1.739,"vega":8.849,"contractSymbol":"SPXW  260811C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.987,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.9,"ask":163.7,"last":0,"theta":-1.73,"vega":8.9,"contractSymbol":"SPXW  260811C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.833,"delta":0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156,"ask":157.1,"last":0,"theta":-1.718,"vega":8.943,"contractSymbol":"SPXW  260811C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":12.686,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.4,"ask":150.3,"last":0,"theta":-1.705,"vega":8.976,"contractSymbol":"SPXW  260811C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":12.602,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.2,"ask":147.1,"last":145.4,"theta":-1.696,"vega":8.99,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":25,"ivRaw":12.53,"delta":0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.9,"ask":143.8,"last":135,"theta":-1.689,"vega":9,"contractSymbol":"SPXW  260811C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":10,"ivRaw":12.374,"delta":0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.6,"ask":137.5,"last":128.7,"theta":-1.671,"vega":9.014,"contractSymbol":"SPXW  260811C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":19,"ivRaw":12.224,"delta":0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.3,"ask":131.4,"last":144.75,"theta":-1.651,"vega":9.015,"contractSymbol":"SPXW  260811C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":10,"ivRaw":12.056,"delta":0.48,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.2,"ask":125.1,"last":116.75,"theta":-1.627,"vega":9.005,"contractSymbol":"SPXW  260811C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.685,"delta":0.474,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.3,"ask":119.1,"last":0,"theta":-1.984,"vega":8.998,"contractSymbol":"SPXW  260811C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":21,"ivRaw":14.616,"delta":0.468,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.3,"ask":116.3,"last":129.1,"theta":-1.972,"vega":8.988,"contractSymbol":"SPXW  260811C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":14.536,"delta":0.462,"gamma":0.001,"optionHigh":108.85,"optionLow":108.85,"bid":112.5,"ask":113.3,"last":108.85,"theta":-1.959,"vega":8.975,"contractSymbol":"SPXW  260811C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":14.39,"delta":0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.7,"last":0,"theta":-1.932,"vega":8.943,"contractSymbol":"SPXW  260811C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":591,"ivRaw":14.256,"delta":0.436,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":102.2,"last":92.67,"theta":-1.906,"vega":8.902,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"call","volume":1,"oi":0,"ivRaw":14.113,"delta":0.423,"gamma":0.001,"optionHigh":93.31,"optionLow":93.31,"bid":95.9,"ask":96.8,"last":93.31,"theta":-1.876,"vega":8.85,"contractSymbol":"SPXW  260811C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":0,"ivRaw":13.977,"delta":0.41,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":91.5,"last":0,"theta":-1.845,"vega":8.788,"contractSymbol":"SPXW  260811C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"call","volume":0,"oi":1,"ivRaw":13.912,"delta":0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.2,"ask":89,"last":113.71,"theta":-1.829,"vega":8.753,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.562,"delta":0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.3,"ask":188.4,"last":0,"theta":-1.746,"vega":8.866,"contractSymbol":"SPXW  260812C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":27,"ivRaw":13.489,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.6,"ask":184.7,"last":153.7,"theta":-1.743,"vega":8.899,"contractSymbol":"SPXW  260812C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.413,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.3,"ask":181.1,"last":0,"theta":-1.739,"vega":8.93,"contractSymbol":"SPXW  260812C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.269,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.3,"ask":174.3,"last":0,"theta":-1.732,"vega":8.987,"contractSymbol":"SPXW  260812C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":12,"ivRaw":13.112,"delta":0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.5,"ask":167.4,"last":156.63,"theta":-1.722,"vega":9.037,"contractSymbol":"SPXW  260812C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.969,"delta":0.55,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.6,"ask":160.8,"last":0,"theta":-1.711,"vega":9.079,"contractSymbol":"SPXW  260812C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.812,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153,"ask":154.2,"last":0,"theta":-1.697,"vega":9.112,"contractSymbol":"SPXW  260812C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":8,"ivRaw":12.74,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.7,"ask":150.9,"last":143.55,"theta":-1.69,"vega":9.125,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.669,"delta":0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.7,"ask":147.6,"last":0,"theta":-1.683,"vega":9.135,"contractSymbol":"SPXW  260812C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.52,"delta":0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.1,"ask":141.3,"last":0,"theta":-1.666,"vega":9.148,"contractSymbol":"SPXW  260812C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":105,"ivRaw":12.356,"delta":0.495,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.1,"ask":135,"last":123.5,"theta":-1.644,"vega":9.15,"contractSymbol":"SPXW  260812C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.201,"delta":0.481,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.8,"ask":129,"last":0,"theta":-1.622,"vega":9.14,"contractSymbol":"SPXW  260812C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.874,"delta":0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.8,"ask":122.8,"last":0,"theta":-1.98,"vega":9.134,"contractSymbol":"SPXW  260812C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":6,"ivRaw":14.795,"delta":0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":119.9,"last":132.9,"theta":-1.968,"vega":9.124,"contractSymbol":"SPXW  260812C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.723,"delta":0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.1,"ask":117,"last":0,"theta":-1.956,"vega":9.112,"contractSymbol":"SPXW  260812C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.58,"delta":0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":111.3,"last":0,"theta":-1.93,"vega":9.082,"contractSymbol":"SPXW  260812C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":11,"ivRaw":14.444,"delta":0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.7,"ask":105.8,"last":118.19,"theta":-1.904,"vega":9.043,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.105,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.6,"ask":92.5,"last":0,"theta":-1.831,"vega":8.901,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":10,"ivRaw":13.772,"delta":0.374,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.5,"ask":80.4,"last":99.6,"theta":-1.746,"vega":8.693,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"call","volume":0,"oi":1,"ivRaw":13.476,"delta":0.342,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":68.4,"ask":69.1,"last":62.61,"theta":-1.654,"vega":8.42,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":16.016,"delta":0.753,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":320.2,"ask":325.9,"last":0,"theta":-1.648,"vega":7.352,"contractSymbol":"SPXW  260813C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.687,"delta":0.734,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":299.6,"ask":305.3,"last":0,"theta":-1.678,"vega":7.633,"contractSymbol":"SPXW  260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":15.334,"delta":0.714,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":280,"ask":283.7,"last":267.65,"theta":-1.701,"vega":7.905,"contractSymbol":"SPXW  260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"call","volume":3,"oi":0,"ivRaw":14.986,"delta":0.693,"gamma":0.001,"optionHigh":278.07,"optionLow":278.07,"bid":260.1,"ask":263.8,"last":278.07,"theta":-1.72,"vega":8.17,"contractSymbol":"SPXW  260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.629,"delta":0.671,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":242.1,"ask":243,"last":0,"theta":-1.732,"vega":8.42,"contractSymbol":"SPXW  260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"call","volume":3,"oi":1,"ivRaw":14.283,"delta":0.646,"gamma":0.001,"optionHigh":238.57,"optionLow":238.57,"bid":223.1,"ask":224.1,"last":238.57,"theta":-1.74,"vega":8.653,"contractSymbol":"SPXW  260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.914,"delta":0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":204.6,"ask":205.5,"last":0,"theta":-1.737,"vega":8.86,"contractSymbol":"SPXW  260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.542,"delta":0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.6,"ask":187.8,"last":0,"theta":-1.725,"vega":9.036,"contractSymbol":"SPXW  260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":11,"ivRaw":13.171,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.2,"ask":170.4,"last":162.56,"theta":-1.704,"vega":9.171,"contractSymbol":"SPXW  260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":7,"ivRaw":12.796,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.7,"ask":153.9,"last":142.8,"theta":-1.672,"vega":9.257,"contractSymbol":"SPXW  260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":28,"ivRaw":12.428,"delta":0.496,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.9,"ask":137.9,"last":124.02,"theta":-1.629,"vega":9.283,"contractSymbol":"SPXW  260813C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"call","volume":1,"oi":5,"ivRaw":14.896,"delta":0.47,"gamma":0.001,"optionHigh":131.5,"optionLow":131.5,"bid":121.8,"ask":122.7,"last":131.5,"theta":-1.952,"vega":9.258,"contractSymbol":"SPXW  260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.542,"delta":0.44,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.7,"ask":108.6,"last":0,"theta":-1.89,"vega":9.179,"contractSymbol":"SPXW  260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":14.207,"delta":0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.3,"ask":95.3,"last":83.17,"theta":-1.819,"vega":9.042,"contractSymbol":"SPXW  260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.885,"delta":0.377,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.2,"ask":83.1,"last":0,"theta":-1.738,"vega":8.841,"contractSymbol":"SPXW  260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.579,"delta":0.345,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.8,"ask":71.7,"last":0,"theta":-1.649,"vega":8.575,"contractSymbol":"SPXW  260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.288,"delta":0.313,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":60.6,"ask":61.5,"last":0,"theta":-1.551,"vega":8.244,"contractSymbol":"SPXW  260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":1,"ivRaw":13.018,"delta":0.281,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":51.3,"ask":52.1,"last":55.9,"theta":-1.446,"vega":7.851,"contractSymbol":"SPXW  260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":30,"ivRaw":12.765,"delta":0.25,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":43.1,"ask":43.8,"last":46.6,"theta":-1.336,"vega":7.401,"contractSymbol":"SPXW  260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"call","volume":0,"oi":47,"ivRaw":12.526,"delta":0.221,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":35.9,"ask":36.6,"last":26.5,"theta":-1.221,"vega":6.901,"contractSymbol":"SPXW  260813C07725000","inTheMoney":false},{"strike":7420,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":22,"ivRaw":13.67,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.2,"ask":194.3,"last":223.26,"theta":-1.721,"vega":9.135,"contractSymbol":"SPXW  260814C07420000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":23,"ivRaw":13.593,"delta":0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.9,"ask":190.8,"last":159.66,"theta":-1.718,"vega":9.167,"contractSymbol":"SPXW  260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":13,"ivRaw":13.529,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.3,"ask":187.2,"last":156.48,"theta":-1.716,"vega":9.198,"contractSymbol":"SPXW  260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":22,"ivRaw":13.381,"delta":0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.4,"ask":180.3,"last":179.2,"theta":-1.707,"vega":9.253,"contractSymbol":"SPXW  260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":34,"ivRaw":13.226,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.6,"ask":173.4,"last":141.38,"theta":-1.697,"vega":9.302,"contractSymbol":"SPXW  260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":22,"ivRaw":13.085,"delta":0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.9,"ask":166.8,"last":149.27,"theta":-1.686,"vega":9.342,"contractSymbol":"SPXW  260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":22,"ivRaw":12.932,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.3,"ask":160.2,"last":189.77,"theta":-1.673,"vega":9.375,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":36,"ivRaw":12.856,"delta":0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.2,"ask":156.7,"last":142.28,"theta":-1.665,"vega":9.388,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":113,"ivRaw":12.792,"delta":0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":153.6,"last":145.91,"theta":-1.659,"vega":9.398,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":15,"ivRaw":12.632,"delta":0.51,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":147.3,"last":139.74,"theta":-1.641,"vega":9.411,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"call","volume":5,"oi":256,"ivRaw":12.48,"delta":0.497,"gamma":0.001,"optionHigh":152.09,"optionLow":149,"bid":140.3,"ask":140.8,"last":152.09,"theta":-1.622,"vega":9.414,"contractSymbol":"SPXW  260814C07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"call","volume":1,"oi":132,"ivRaw":12.324,"delta":0.483,"gamma":0.001,"optionHigh":140.3,"optionLow":140.3,"bid":134,"ask":135,"last":140.3,"theta":-1.6,"vega":9.406,"contractSymbol":"SPXW  260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":326,"ivRaw":15.071,"delta":0.478,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128,"ask":129,"last":132.2,"theta":-1.958,"vega":9.4,"contractSymbol":"SPXW  260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":75,"ivRaw":14.989,"delta":0.472,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.2,"ask":125.7,"last":105.6,"theta":-1.945,"vega":9.392,"contractSymbol":"SPXW  260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"call","volume":1,"oi":17,"ivRaw":14.92,"delta":0.466,"gamma":0.001,"optionHigh":130.25,"optionLow":130.25,"bid":122.2,"ask":122.9,"last":130.25,"theta":-1.934,"vega":9.381,"contractSymbol":"SPXW  260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":521,"ivRaw":14.784,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.4,"ask":117.3,"last":123.1,"theta":-1.911,"vega":9.354,"contractSymbol":"SPXW  260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"call","volume":2,"oi":1087,"ivRaw":14.639,"delta":0.442,"gamma":0.001,"optionHigh":122.6,"optionLow":120,"bid":111,"ask":111.5,"last":122.6,"theta":-1.885,"vega":9.317,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"call","volume":3,"oi":51,"ivRaw":14.508,"delta":0.43,"gamma":0.001,"optionHigh":116.67,"optionLow":116.67,"bid":105.4,"ask":106.1,"last":116.67,"theta":-1.859,"vega":9.271,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"call","volume":0,"oi":26,"ivRaw":14.385,"delta":0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.1,"ask":100.8,"last":91.15,"theta":-1.832,"vega":9.217,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"call","volume":1,"oi":41,"ivRaw":14.307,"delta":0.412,"gamma":0.001,"optionHigh":95,"optionLow":95,"bid":97.6,"ask":98.1,"last":95,"theta":-1.816,"vega":9.185,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7250,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":15.686,"delta":0.745,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":318.4,"ask":337.1,"last":0,"theta":-1.528,"vega":7.884,"contractSymbol":"SPXW  260817C07250000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":15.353,"delta":0.727,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":298,"ask":315.5,"last":0,"theta":-1.551,"vega":8.164,"contractSymbol":"SPXW  260817C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":15.017,"delta":0.707,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":276.7,"ask":296.4,"last":0,"theta":-1.57,"vega":8.437,"contractSymbol":"SPXW  260817C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.679,"delta":0.686,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":256.7,"ask":276.8,"last":0,"theta":-1.586,"vega":8.701,"contractSymbol":"SPXW  260817C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.335,"delta":0.664,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248,"ask":249.6,"last":0,"theta":-1.595,"vega":8.95,"contractSymbol":"SPXW  260817C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.986,"delta":0.64,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":228.6,"ask":231,"last":0,"theta":-1.599,"vega":9.18,"contractSymbol":"SPXW  260817C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.628,"delta":0.615,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":210.6,"ask":212.3,"last":0,"theta":-1.594,"vega":9.384,"contractSymbol":"SPXW  260817C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.277,"delta":0.587,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.3,"ask":194.3,"last":0,"theta":-1.584,"vega":9.557,"contractSymbol":"SPXW  260817C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.921,"delta":0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":174.8,"ask":176.9,"last":0,"theta":-1.564,"vega":9.689,"contractSymbol":"SPXW  260817C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.556,"delta":0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.9,"ask":160.3,"last":0,"theta":-1.535,"vega":9.771,"contractSymbol":"SPXW  260817C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"call","volume":2,"oi":0,"ivRaw":12.181,"delta":0.494,"gamma":0.001,"optionHigh":155.19,"optionLow":152.8,"bid":143.1,"ask":144.4,"last":155.19,"theta":-1.494,"vega":9.793,"contractSymbol":"SPXW  260817C07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":14.838,"delta":0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128,"ask":129.3,"last":0,"theta":-1.824,"vega":9.768,"contractSymbol":"SPXW  260817C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"call","volume":4,"oi":0,"ivRaw":14.499,"delta":0.442,"gamma":0.001,"optionHigh":123.72,"optionLow":123.72,"bid":113.9,"ask":115.1,"last":123.72,"theta":-1.769,"vega":9.692,"contractSymbol":"SPXW  260817C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"call","volume":3,"oi":0,"ivRaw":14.174,"delta":0.413,"gamma":0.001,"optionHigh":111.34,"optionLow":111.33,"bid":100.5,"ask":101.6,"last":111.34,"theta":-1.707,"vega":9.559,"contractSymbol":"SPXW  260817C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"call","volume":4,"oi":0,"ivRaw":13.882,"delta":0.383,"gamma":0.001,"optionHigh":96.84,"optionLow":96.84,"bid":88.2,"ask":89.3,"last":96.84,"theta":-1.639,"vega":9.368,"contractSymbol":"SPXW  260817C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.57,"delta":0.352,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.7,"ask":77.6,"last":0,"theta":-1.559,"vega":9.112,"contractSymbol":"SPXW  260817C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":13.293,"delta":0.321,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":66.3,"ask":67.1,"last":0,"theta":-1.474,"vega":8.795,"contractSymbol":"SPXW  260817C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"call","volume":11,"oi":0,"ivRaw":13.029,"delta":0.291,"gamma":0.001,"optionHigh":63.92,"optionLow":62.83,"bid":56.7,"ask":57.6,"last":63.27,"theta":-1.382,"vega":8.416,"contractSymbol":"SPXW  260817C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"call","volume":0,"oi":0,"ivRaw":12.791,"delta":0.261,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":48.2,"ask":49.1,"last":0,"theta":-1.287,"vega":7.984,"contractSymbol":"SPXW  260817C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"call","volume":5,"oi":0,"ivRaw":12.559,"delta":0.232,"gamma":0.001,"optionHigh":40.85,"optionLow":40.85,"bid":40.6,"ask":41.4,"last":40.85,"theta":-1.187,"vega":7.5,"contractSymbol":"SPXW  260817C07725000","inTheMoney":false},{"strike":7445,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":69,"ivRaw":13.159,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":189.3,"ask":190.5,"last":179.27,"theta":-1.527,"vega":10.123,"contractSymbol":"SPX   260821C07445000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-21","dte":43,"type":"call","volume":4,"oi":6791,"ivRaw":13.086,"delta":0.556,"gamma":0.001,"optionHigh":184.51,"optionLow":183,"bid":186,"ask":187.1,"last":184.51,"theta":-1.522,"vega":10.145,"contractSymbol":"SPX   260821C07450000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":126,"ivRaw":13.01,"delta":0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":182.6,"ask":183.7,"last":163.3,"theta":-1.516,"vega":10.164,"contractSymbol":"SPX   260821C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":417,"ivRaw":12.946,"delta":0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.2,"ask":180.4,"last":166.8,"theta":-1.512,"vega":10.182,"contractSymbol":"SPX   260821C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":275,"ivRaw":12.869,"delta":0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.9,"ask":177.1,"last":166.38,"theta":-1.505,"vega":10.198,"contractSymbol":"SPX   260821C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":458,"ivRaw":12.8,"delta":0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.7,"ask":173.8,"last":155.76,"theta":-1.5,"vega":10.212,"contractSymbol":"SPX   260821C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":4100,"ivRaw":12.728,"delta":0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.5,"ask":170.5,"last":161.35,"theta":-1.493,"vega":10.224,"contractSymbol":"SPX   260821C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":207,"ivRaw":12.655,"delta":0.521,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.2,"ask":167.3,"last":156.4,"theta":-1.487,"vega":10.233,"contractSymbol":"SPX   260821C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":112,"ivRaw":12.588,"delta":0.515,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163,"ask":164.1,"last":163.9,"theta":-1.48,"vega":10.241,"contractSymbol":"SPX   260821C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":268,"ivRaw":12.517,"delta":0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.8,"ask":160.9,"last":154.1,"theta":-1.473,"vega":10.245,"contractSymbol":"SPX   260821C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":152,"ivRaw":12.443,"delta":0.502,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.7,"ask":157.7,"last":148.03,"theta":-1.464,"vega":10.248,"contractSymbol":"SPX   260821C07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"call","volume":19,"oi":35549,"ivRaw":12.376,"delta":0.496,"gamma":0.001,"optionHigh":167.13,"optionLow":159.22,"bid":153.5,"ask":154.6,"last":159.6,"theta":-1.456,"vega":10.247,"contractSymbol":"SPX   260821C07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":145,"ivRaw":12.293,"delta":0.49,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.5,"ask":151.5,"last":139.06,"theta":-1.446,"vega":10.245,"contractSymbol":"SPX   260821C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"call","volume":3,"oi":392,"ivRaw":12.22,"delta":0.483,"gamma":0.001,"optionHigh":157.55,"optionLow":151.78,"bid":147.4,"ask":148.4,"last":151.78,"theta":-1.437,"vega":10.239,"contractSymbol":"SPX   260821C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"call","volume":5,"oi":174,"ivRaw":12.149,"delta":0.477,"gamma":0.001,"optionHigh":156.1,"optionLow":146.9,"bid":144.3,"ask":145.4,"last":146.9,"theta":-1.428,"vega":10.23,"contractSymbol":"SPX   260821C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"call","volume":2,"oi":1016,"ivRaw":12.074,"delta":0.47,"gamma":0.001,"optionHigh":149.67,"optionLow":145.63,"bid":141.3,"ask":142.4,"last":145.63,"theta":-1.417,"vega":10.219,"contractSymbol":"SPX   260821C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"call","volume":13,"oi":1459,"ivRaw":15.15,"delta":0.475,"gamma":0.001,"optionHigh":150.24,"optionLow":142,"bid":138.4,"ask":139.4,"last":144.05,"theta":-1.786,"vega":10.227,"contractSymbol":"SPX   260821C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"call","volume":0,"oi":134,"ivRaw":15.093,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.4,"ask":136.5,"last":129.2,"theta":-1.778,"vega":10.218,"contractSymbol":"SPX   260821C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"call","volume":1,"oi":135,"ivRaw":15.027,"delta":0.464,"gamma":0.001,"optionHigh":142.11,"optionLow":142.11,"bid":132.5,"ask":133.6,"last":142.11,"theta":-1.769,"vega":10.207,"contractSymbol":"SPX   260821C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"call","volume":2,"oi":230,"ivRaw":14.959,"delta":0.459,"gamma":0.001,"optionHigh":139.89,"optionLow":134.95,"bid":129.6,"ask":130.7,"last":134.95,"theta":-1.758,"vega":10.193,"contractSymbol":"SPX   260821C07540000","inTheMoney":false},{"strike":7445,"expiry":"2026-07-09","dte":0,"type":"put","volume":15448,"oi":1257,"ivRaw":23.914,"delta":-0.15,"gamma":0.005,"optionHigh":6.77,"optionLow":1.35,"bid":3.5,"ask":3.7,"last":3.67,"theta":-3.6,"vega":0.451,"contractSymbol":"SPXW  260709P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-09","dte":0,"type":"put","volume":15812,"oi":1716,"ivRaw":23.566,"delta":-0.173,"gamma":0.006,"optionHigh":7.75,"optionLow":1.55,"bid":4.2,"ask":4.3,"last":4.2,"theta":-4.25,"vega":0.495,"contractSymbol":"SPXW  260709P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":0,"type":"put","volume":8936,"oi":941,"ivRaw":23.107,"delta":-0.198,"gamma":0.006,"optionHigh":9,"optionLow":1.8,"bid":4.9,"ask":5.1,"last":5.02,"theta":-4.947,"vega":0.538,"contractSymbol":"SPXW  260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":0,"type":"put","volume":12182,"oi":1054,"ivRaw":22.797,"delta":-0.228,"gamma":0.007,"optionHigh":10.3,"optionLow":2.15,"bid":5.8,"ask":5.9,"last":5.8,"theta":-5.846,"vega":0.584,"contractSymbol":"SPXW  260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":0,"type":"put","volume":9445,"oi":675,"ivRaw":22.421,"delta":-0.261,"gamma":0.007,"optionHigh":11.6,"optionLow":2.55,"bid":6.8,"ask":6.9,"last":6.9,"theta":-6.85,"vega":0.628,"contractSymbol":"SPXW  260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":0,"type":"put","volume":12714,"oi":1359,"ivRaw":21.959,"delta":-0.296,"gamma":0.008,"optionHigh":13.5,"optionLow":3,"bid":8,"ask":8.1,"last":8,"theta":-7.95,"vega":0.668,"contractSymbol":"SPXW  260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":0,"type":"put","volume":12243,"oi":2930,"ivRaw":21.543,"delta":-0.335,"gamma":0.009,"optionHigh":15,"optionLow":3.5,"bid":9.3,"ask":9.4,"last":9.4,"theta":-9.25,"vega":0.704,"contractSymbol":"SPXW  260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":0,"type":"put","volume":16135,"oi":1160,"ivRaw":21.14,"delta":-0.378,"gamma":0.009,"optionHigh":17,"optionLow":4.2,"bid":10.8,"ask":10.9,"last":10.9,"theta":-10.75,"vega":0.735,"contractSymbol":"SPXW  260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":0,"type":"put","volume":12928,"oi":623,"ivRaw":20.788,"delta":-0.424,"gamma":0.01,"optionHigh":19.5,"optionLow":4.83,"bid":12.5,"ask":12.6,"last":12.5,"theta":-12.5,"vega":0.757,"contractSymbol":"SPXW  260709P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":0,"type":"put","volume":15450,"oi":572,"ivRaw":20.396,"delta":-0.472,"gamma":0.01,"optionHigh":22,"optionLow":5.8,"bid":14.4,"ask":14.6,"last":14.6,"theta":-14.45,"vega":0.769,"contractSymbol":"SPXW  260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":0,"type":"put","volume":11016,"oi":513,"ivRaw":20.176,"delta":-0.523,"gamma":0.01,"optionHigh":24.7,"optionLow":6.8,"bid":16.6,"ask":16.7,"last":16.7,"theta":-14.416,"vega":0.77,"contractSymbol":"SPXW  260709P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":0,"type":"put","volume":16895,"oi":3772,"ivRaw":19.774,"delta":-0.576,"gamma":0.01,"optionHigh":27.2,"optionLow":7.9,"bid":19,"ask":19.2,"last":19,"theta":-11.866,"vega":0.757,"contractSymbol":"SPXW  260709P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":0,"type":"put","volume":10751,"oi":474,"ivRaw":19.348,"delta":-0.629,"gamma":0.01,"optionHigh":30.3,"optionLow":9.3,"bid":21.7,"ask":21.9,"last":21.9,"theta":-9.572,"vega":0.731,"contractSymbol":"SPXW  260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":0,"type":"put","volume":9555,"oi":535,"ivRaw":18.948,"delta":-0.681,"gamma":0.01,"optionHigh":34.03,"optionLow":10.9,"bid":24.7,"ask":24.9,"last":24.5,"theta":-7.572,"vega":0.69,"contractSymbol":"SPXW  260709P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":0,"type":"put","volume":6682,"oi":258,"ivRaw":18.582,"delta":-0.732,"gamma":0.009,"optionHigh":36.9,"optionLow":12.67,"bid":28,"ask":28.2,"last":28.8,"theta":-5.872,"vega":0.636,"contractSymbol":"SPXW  260709P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":0,"type":"put","volume":4270,"oi":298,"ivRaw":18.266,"delta":-0.78,"gamma":0.008,"optionHigh":40.64,"optionLow":14.67,"bid":31.6,"ask":31.8,"last":31.73,"theta":-4.469,"vega":0.572,"contractSymbol":"SPXW  260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":0,"type":"put","volume":2348,"oi":756,"ivRaw":17.858,"delta":-0.825,"gamma":0.007,"optionHigh":44.6,"optionLow":17,"bid":35.5,"ask":35.7,"last":35.58,"theta":-3.272,"vega":0.499,"contractSymbol":"SPXW  260709P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":0,"type":"put","volume":1656,"oi":284,"ivRaw":17.697,"delta":-0.862,"gamma":0.006,"optionHigh":49,"optionLow":19.72,"bid":39.6,"ask":39.8,"last":39.6,"theta":-2.42,"vega":0.427,"contractSymbol":"SPXW  260709P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":0,"type":"put","volume":954,"oi":196,"ivRaw":17.52,"delta":-0.894,"gamma":0.005,"optionHigh":52.9,"optionLow":22.95,"bid":43.8,"ask":44.5,"last":45.6,"theta":-1.747,"vega":0.355,"contractSymbol":"SPXW  260709P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":0,"type":"put","volume":946,"oi":176,"ivRaw":17.313,"delta":-0.921,"gamma":0.004,"optionHigh":57.75,"optionLow":26.3,"bid":48.4,"ask":48.7,"last":49.3,"theta":-1.222,"vega":0.286,"contractSymbol":"SPXW  260709P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-10","dte":1,"type":"put","volume":453,"oi":1569,"ivRaw":17.131,"delta":-0.257,"gamma":0.004,"optionHigh":14.9,"optionLow":6.5,"bid":11.6,"ask":11.7,"last":12.22,"theta":-10.561,"vega":1.41,"contractSymbol":"SPXW  260710P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-10","dte":1,"type":"put","volume":1509,"oi":5127,"ivRaw":16.922,"delta":-0.277,"gamma":0.005,"optionHigh":16.11,"optionLow":7,"bid":12.6,"ask":12.8,"last":12.9,"theta":-11.251,"vega":1.463,"contractSymbol":"SPXW  260710P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":1,"type":"put","volume":405,"oi":957,"ivRaw":16.685,"delta":-0.298,"gamma":0.005,"optionHigh":17.3,"optionLow":7.8,"bid":13.7,"ask":13.9,"last":14.47,"theta":-11.898,"vega":1.514,"contractSymbol":"SPXW  260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":1,"type":"put","volume":246,"oi":1048,"ivRaw":16.452,"delta":-0.32,"gamma":0.005,"optionHigh":18.71,"optionLow":8.5,"bid":15,"ask":15.1,"last":15.7,"theta":-12.518,"vega":1.562,"contractSymbol":"SPXW  260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":1,"type":"put","volume":312,"oi":460,"ivRaw":16.248,"delta":-0.343,"gamma":0.005,"optionHigh":20.37,"optionLow":9.12,"bid":16.3,"ask":16.5,"last":17.1,"theta":-13.12,"vega":1.607,"contractSymbol":"SPXW  260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":1,"type":"put","volume":541,"oi":2087,"ivRaw":16.036,"delta":-0.368,"gamma":0.005,"optionHigh":22.3,"optionLow":10.1,"bid":17.7,"ask":17.9,"last":17.66,"theta":-13.64,"vega":1.647,"contractSymbol":"SPXW  260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":1,"type":"put","volume":506,"oi":1474,"ivRaw":15.844,"delta":-0.394,"gamma":0.006,"optionHigh":24.1,"optionLow":11,"bid":19.3,"ask":19.5,"last":20.2,"theta":-14.08,"vega":1.682,"contractSymbol":"SPXW  260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":1,"type":"put","volume":1369,"oi":1333,"ivRaw":15.632,"delta":-0.421,"gamma":0.006,"optionHigh":26.25,"optionLow":12,"bid":21,"ask":21.2,"last":21.6,"theta":-14.372,"vega":1.71,"contractSymbol":"SPXW  260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":1,"type":"put","volume":555,"oi":696,"ivRaw":15.405,"delta":-0.449,"gamma":0.006,"optionHigh":28.35,"optionLow":12.98,"bid":22.8,"ask":23,"last":23.7,"theta":-14.503,"vega":1.73,"contractSymbol":"SPXW  260710P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":1,"type":"put","volume":782,"oi":540,"ivRaw":15.154,"delta":-0.478,"gamma":0.006,"optionHigh":30.54,"optionLow":14.5,"bid":24.8,"ask":25,"last":24.9,"theta":-14.443,"vega":1.741,"contractSymbol":"SPXW  260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":1,"type":"put","volume":480,"oi":407,"ivRaw":15.496,"delta":-0.508,"gamma":0.006,"optionHigh":32.79,"optionLow":15.54,"bid":26.9,"ask":27.1,"last":28.45,"theta":-14.776,"vega":1.744,"contractSymbol":"SPXW  260710P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":1,"type":"put","volume":1553,"oi":3736,"ivRaw":15.248,"delta":-0.538,"gamma":0.006,"optionHigh":35.4,"optionLow":17,"bid":29.1,"ask":29.4,"last":29.3,"theta":-14.346,"vega":1.736,"contractSymbol":"SPXW  260710P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":1,"type":"put","volume":752,"oi":314,"ivRaw":15.084,"delta":-0.569,"gamma":0.006,"optionHigh":38.16,"optionLow":18.54,"bid":31.5,"ask":31.8,"last":32.1,"theta":-13.813,"vega":1.718,"contractSymbol":"SPXW  260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":1,"type":"put","volume":545,"oi":363,"ivRaw":14.888,"delta":-0.599,"gamma":0.006,"optionHigh":39.5,"optionLow":20.5,"bid":34.1,"ask":34.4,"last":35.5,"theta":-13.079,"vega":1.69,"contractSymbol":"SPXW  260710P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":1,"type":"put","volume":341,"oi":278,"ivRaw":14.654,"delta":-0.631,"gamma":0.006,"optionHigh":42,"optionLow":22.29,"bid":36.9,"ask":37.2,"last":38.4,"theta":-12.145,"vega":1.65,"contractSymbol":"SPXW  260710P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":1,"type":"put","volume":140,"oi":945,"ivRaw":14.503,"delta":-0.661,"gamma":0.006,"optionHigh":47.08,"optionLow":24.55,"bid":39.8,"ask":40.1,"last":42.37,"theta":-11.176,"vega":1.599,"contractSymbol":"SPXW  260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":1,"type":"put","volume":145,"oi":694,"ivRaw":14.313,"delta":-0.692,"gamma":0.006,"optionHigh":50.49,"optionLow":26.5,"bid":42.9,"ask":43.2,"last":46.66,"theta":-10.076,"vega":1.538,"contractSymbol":"SPXW  260710P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":1,"type":"put","volume":131,"oi":332,"ivRaw":14.08,"delta":-0.723,"gamma":0.005,"optionHigh":51.62,"optionLow":29.1,"bid":46.1,"ask":46.5,"last":51.62,"theta":-8.874,"vega":1.465,"contractSymbol":"SPXW  260710P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":1,"type":"put","volume":108,"oi":229,"ivRaw":13.868,"delta":-0.752,"gamma":0.005,"optionHigh":55.23,"optionLow":31.85,"bid":49.5,"ask":50,"last":55.23,"theta":-7.682,"vega":1.382,"contractSymbol":"SPXW  260710P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":1,"type":"put","volume":38,"oi":355,"ivRaw":13.684,"delta":-0.781,"gamma":0.005,"optionHigh":52.17,"optionLow":35.2,"bid":53,"ask":53.8,"last":40.92,"theta":-6.552,"vega":1.292,"contractSymbol":"SPXW  260710P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-13","dte":4,"type":"put","volume":16,"oi":325,"ivRaw":11.884,"delta":-0.31,"gamma":0.004,"optionHigh":22.5,"optionLow":12.7,"bid":19.2,"ask":19.4,"last":22.5,"theta":-4.244,"vega":2.849,"contractSymbol":"SPXW  260713P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-13","dte":4,"type":"put","volume":112,"oi":1378,"ivRaw":11.74,"delta":-0.327,"gamma":0.004,"optionHigh":24.3,"optionLow":13.3,"bid":20.4,"ask":20.6,"last":21.2,"theta":-4.304,"vega":2.914,"contractSymbol":"SPXW  260713P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":4,"type":"put","volume":30,"oi":457,"ivRaw":11.603,"delta":-0.345,"gamma":0.004,"optionHigh":23.27,"optionLow":14.8,"bid":21.7,"ask":21.9,"last":19.38,"theta":-4.358,"vega":2.974,"contractSymbol":"SPXW  260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":4,"type":"put","volume":597,"oi":319,"ivRaw":11.456,"delta":-0.363,"gamma":0.004,"optionHigh":25.41,"optionLow":15.22,"bid":23,"ask":23.3,"last":25.41,"theta":-4.398,"vega":3.03,"contractSymbol":"SPXW  260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":4,"type":"put","volume":26,"oi":1396,"ivRaw":11.313,"delta":-0.382,"gamma":0.004,"optionHigh":27.7,"optionLow":16.6,"bid":24.5,"ask":24.7,"last":22.7,"theta":-4.429,"vega":3.08,"contractSymbol":"SPXW  260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":4,"type":"put","volume":46,"oi":332,"ivRaw":11.173,"delta":-0.402,"gamma":0.004,"optionHigh":29.6,"optionLow":17.3,"bid":26,"ask":26.3,"last":26.65,"theta":-4.451,"vega":3.124,"contractSymbol":"SPXW  260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":4,"type":"put","volume":43,"oi":1660,"ivRaw":11.033,"delta":-0.423,"gamma":0.004,"optionHigh":32.5,"optionLow":19,"bid":27.7,"ask":27.9,"last":28.8,"theta":-4.458,"vega":3.161,"contractSymbol":"SPXW  260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":4,"type":"put","volume":106,"oi":443,"ivRaw":10.879,"delta":-0.444,"gamma":0.004,"optionHigh":34.3,"optionLow":20.1,"bid":29.4,"ask":29.7,"last":30.5,"theta":-4.446,"vega":3.19,"contractSymbol":"SPXW  260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":4,"type":"put","volume":113,"oi":282,"ivRaw":10.738,"delta":-0.467,"gamma":0.005,"optionHigh":35.72,"optionLow":22,"bid":31.2,"ask":31.5,"last":32.7,"theta":-4.426,"vega":3.21,"contractSymbol":"SPXW  260713P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":4,"type":"put","volume":59,"oi":325,"ivRaw":10.593,"delta":-0.489,"gamma":0.005,"optionHigh":38.91,"optionLow":22.8,"bid":33.2,"ask":33.4,"last":36.9,"theta":-4.389,"vega":3.22,"contractSymbol":"SPXW  260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":4,"type":"put","volume":67,"oi":164,"ivRaw":11.463,"delta":-0.511,"gamma":0.004,"optionHigh":37.3,"optionLow":23.8,"bid":35.2,"ask":35.5,"last":37.3,"theta":-4.745,"vega":3.22,"contractSymbol":"SPXW  260713P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":4,"type":"put","volume":378,"oi":1248,"ivRaw":11.297,"delta":-0.533,"gamma":0.004,"optionHigh":42.73,"optionLow":25,"bid":37.4,"ask":37.7,"last":38.2,"theta":-4.667,"vega":3.21,"contractSymbol":"SPXW  260713P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":4,"type":"put","volume":57,"oi":109,"ivRaw":11.158,"delta":-0.556,"gamma":0.004,"optionHigh":44.07,"optionLow":27.9,"bid":39.6,"ask":40,"last":44.07,"theta":-4.583,"vega":3.19,"contractSymbol":"SPXW  260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":4,"type":"put","volume":82,"oi":218,"ivRaw":11.012,"delta":-0.579,"gamma":0.004,"optionHigh":46.86,"optionLow":28.8,"bid":42,"ask":42.4,"last":46.86,"theta":-4.48,"vega":3.158,"contractSymbol":"SPXW  260713P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":4,"type":"put","volume":61,"oi":116,"ivRaw":10.894,"delta":-0.602,"gamma":0.004,"optionHigh":51,"optionLow":30.9,"bid":44.6,"ask":44.9,"last":46.6,"theta":-4.372,"vega":3.116,"contractSymbol":"SPXW  260713P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":4,"type":"put","volume":25,"oi":268,"ivRaw":10.736,"delta":-0.625,"gamma":0.004,"optionHigh":49.6,"optionLow":33,"bid":47.3,"ask":47.6,"last":49.6,"theta":-4.233,"vega":3.061,"contractSymbol":"SPXW  260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":4,"type":"put","volume":207,"oi":1409,"ivRaw":10.602,"delta":-0.649,"gamma":0.004,"optionHigh":55.7,"optionLow":35,"bid":50.1,"ask":50.4,"last":53.2,"theta":-4.088,"vega":2.995,"contractSymbol":"SPXW  260713P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":4,"type":"put","volume":166,"oi":213,"ivRaw":10.494,"delta":-0.672,"gamma":0.004,"optionHigh":55,"optionLow":37.75,"bid":53,"ask":53.5,"last":55,"theta":-3.938,"vega":2.919,"contractSymbol":"SPXW  260713P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":4,"type":"put","volume":33,"oi":214,"ivRaw":10.359,"delta":-0.695,"gamma":0.004,"optionHigh":49.4,"optionLow":39.7,"bid":56.1,"ask":56.5,"last":45.2,"theta":-3.763,"vega":2.829,"contractSymbol":"SPXW  260713P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":4,"type":"put","volume":9,"oi":273,"ivRaw":10.233,"delta":-0.718,"gamma":0.004,"optionHigh":59.8,"optionLow":48.02,"bid":57.8,"ask":61.2,"last":59.8,"theta":-3.58,"vega":2.729,"contractSymbol":"SPXW  260713P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-14","dte":5,"type":"put","volume":40,"oi":219,"ivRaw":12.806,"delta":-0.338,"gamma":0.003,"optionHigh":26.4,"optionLow":18.65,"bid":26,"ask":26.3,"last":25.5,"theta":-4.23,"vega":3.283,"contractSymbol":"SPXW  260714P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-14","dte":5,"type":"put","volume":379,"oi":902,"ivRaw":12.683,"delta":-0.353,"gamma":0.003,"optionHigh":30.68,"optionLow":19.4,"bid":27.3,"ask":27.6,"last":28.95,"theta":-4.266,"vega":3.336,"contractSymbol":"SPXW  260714P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":5,"type":"put","volume":30,"oi":1577,"ivRaw":12.539,"delta":-0.368,"gamma":0.003,"optionHigh":33,"optionLow":20.89,"bid":28.7,"ask":29,"last":30.5,"theta":-4.288,"vega":3.385,"contractSymbol":"SPXW  260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":5,"type":"put","volume":15,"oi":183,"ivRaw":12.419,"delta":-0.384,"gamma":0.003,"optionHigh":34.6,"optionLow":22.7,"bid":30.1,"ask":30.5,"last":34.6,"theta":-4.311,"vega":3.43,"contractSymbol":"SPXW  260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":5,"type":"put","volume":24,"oi":584,"ivRaw":12.274,"delta":-0.401,"gamma":0.004,"optionHigh":34.1,"optionLow":23.14,"bid":31.7,"ask":32,"last":33.1,"theta":-4.318,"vega":3.469,"contractSymbol":"SPXW  260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":5,"type":"put","volume":28,"oi":258,"ivRaw":12.153,"delta":-0.418,"gamma":0.004,"optionHigh":35.5,"optionLow":24.9,"bid":33.3,"ask":33.6,"last":35.45,"theta":-4.325,"vega":3.504,"contractSymbol":"SPXW  260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":5,"type":"put","volume":37,"oi":4491,"ivRaw":12.009,"delta":-0.435,"gamma":0.004,"optionHigh":39.1,"optionLow":25.96,"bid":35,"ask":35.3,"last":38.47,"theta":-4.316,"vega":3.533,"contractSymbol":"SPXW  260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":5,"type":"put","volume":14,"oi":639,"ivRaw":11.883,"delta":-0.453,"gamma":0.004,"optionHigh":42.18,"optionLow":27.4,"bid":36.8,"ask":37.1,"last":42.18,"theta":-4.304,"vega":3.556,"contractSymbol":"SPXW  260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":5,"type":"put","volume":6,"oi":101,"ivRaw":11.759,"delta":-0.471,"gamma":0.004,"optionHigh":41.1,"optionLow":34.58,"bid":38.6,"ask":38.9,"last":41.1,"theta":-4.284,"vega":3.572,"contractSymbol":"SPXW  260714P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":5,"type":"put","volume":296,"oi":270,"ivRaw":11.613,"delta":-0.49,"gamma":0.004,"optionHigh":43,"optionLow":30,"bid":40.6,"ask":40.9,"last":42.82,"theta":-4.246,"vega":3.58,"contractSymbol":"SPXW  260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":5,"type":"put","volume":5,"oi":75,"ivRaw":11.478,"delta":-0.509,"gamma":0.004,"optionHigh":44.87,"optionLow":32.47,"bid":42.6,"ask":42.9,"last":44.87,"theta":-4.199,"vega":3.58,"contractSymbol":"SPXW  260714P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":5,"type":"put","volume":192,"oi":5452,"ivRaw":12.445,"delta":-0.526,"gamma":0.004,"optionHigh":50.53,"optionLow":32.6,"bid":44.7,"ask":45.1,"last":47.2,"theta":-4.54,"vega":3.573,"contractSymbol":"SPXW  260714P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":5,"type":"put","volume":21,"oi":81,"ivRaw":12.304,"delta":-0.544,"gamma":0.004,"optionHigh":44.7,"optionLow":36.2,"bid":46.9,"ask":47.3,"last":44.7,"theta":-4.472,"vega":3.559,"contractSymbol":"SPXW  260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":5,"type":"put","volume":35,"oi":287,"ivRaw":12.178,"delta":-0.563,"gamma":0.004,"optionHigh":53.82,"optionLow":37.05,"bid":49.2,"ask":49.6,"last":53.82,"theta":-4.4,"vega":3.536,"contractSymbol":"SPXW  260714P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":5,"type":"put","volume":4,"oi":136,"ivRaw":12.053,"delta":-0.582,"gamma":0.004,"optionHigh":40.85,"optionLow":39.07,"bid":51.7,"ask":52.1,"last":39.07,"theta":-4.317,"vega":3.506,"contractSymbol":"SPXW  260714P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":5,"type":"put","volume":5,"oi":208,"ivRaw":11.914,"delta":-0.601,"gamma":0.004,"optionHigh":57,"optionLow":41.43,"bid":54.2,"ask":54.6,"last":41.43,"theta":-4.219,"vega":3.466,"contractSymbol":"SPXW  260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":5,"type":"put","volume":3,"oi":897,"ivRaw":11.806,"delta":-0.62,"gamma":0.004,"optionHigh":58.7,"optionLow":45.6,"bid":56.9,"ask":57.3,"last":58.7,"theta":-4.123,"vega":3.418,"contractSymbol":"SPXW  260714P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":5,"type":"put","volume":4,"oi":78,"ivRaw":11.666,"delta":-0.639,"gamma":0.004,"optionHigh":61.5,"optionLow":56.52,"bid":59.6,"ask":60,"last":61.5,"theta":-4.004,"vega":3.361,"contractSymbol":"SPXW  260714P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":5,"type":"put","volume":33,"oi":70,"ivRaw":11.525,"delta":-0.659,"gamma":0.004,"optionHigh":68,"optionLow":46.4,"bid":62.5,"ask":62.9,"last":68,"theta":-3.874,"vega":3.294,"contractSymbol":"SPXW  260714P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":5,"type":"put","volume":4,"oi":60,"ivRaw":11.444,"delta":-0.677,"gamma":0.003,"optionHigh":57.74,"optionLow":56.97,"bid":65.5,"ask":66,"last":57.74,"theta":-3.758,"vega":3.221,"contractSymbol":"SPXW  260714P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-15","dte":6,"type":"put","volume":123,"oi":393,"ivRaw":13.016,"delta":-0.354,"gamma":0.003,"optionHigh":34.55,"optionLow":23.4,"bid":30.7,"ask":31.1,"last":31.3,"theta":-4.01,"vega":3.644,"contractSymbol":"SPXW  260715P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-15","dte":6,"type":"put","volume":35,"oi":360,"ivRaw":12.883,"delta":-0.368,"gamma":0.003,"optionHigh":34.3,"optionLow":24.03,"bid":32.1,"ask":32.4,"last":33.6,"theta":-4.028,"vega":3.691,"contractSymbol":"SPXW  260715P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":6,"type":"put","volume":11,"oi":101,"ivRaw":12.76,"delta":-0.382,"gamma":0.003,"optionHigh":31.42,"optionLow":25.3,"bid":33.5,"ask":33.9,"last":29.35,"theta":-4.044,"vega":3.735,"contractSymbol":"SPXW  260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":6,"type":"put","volume":9,"oi":147,"ivRaw":12.632,"delta":-0.396,"gamma":0.003,"optionHigh":34.56,"optionLow":28,"bid":35,"ask":35.4,"last":30.7,"theta":-4.052,"vega":3.775,"contractSymbol":"SPXW  260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":6,"type":"put","volume":19,"oi":137,"ivRaw":12.511,"delta":-0.411,"gamma":0.003,"optionHigh":38.3,"optionLow":28.3,"bid":36.6,"ask":37,"last":36.72,"theta":-4.057,"vega":3.811,"contractSymbol":"SPXW  260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":6,"type":"put","volume":33,"oi":157,"ivRaw":12.374,"delta":-0.427,"gamma":0.003,"optionHigh":42.7,"optionLow":29.22,"bid":38.2,"ask":38.6,"last":38.9,"theta":-4.051,"vega":3.841,"contractSymbol":"SPXW  260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":6,"type":"put","volume":27,"oi":462,"ivRaw":12.243,"delta":-0.442,"gamma":0.003,"optionHigh":44.55,"optionLow":30.35,"bid":39.9,"ask":40.3,"last":40.7,"theta":-4.041,"vega":3.867,"contractSymbol":"SPXW  260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":6,"type":"put","volume":13,"oi":456,"ivRaw":12.118,"delta":-0.459,"gamma":0.003,"optionHigh":47,"optionLow":32.1,"bid":41.7,"ask":42.1,"last":47,"theta":-4.026,"vega":3.886,"contractSymbol":"SPXW  260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":6,"type":"put","volume":12,"oi":109,"ivRaw":11.985,"delta":-0.475,"gamma":0.003,"optionHigh":45.7,"optionLow":37.9,"bid":43.6,"ask":44,"last":37.9,"theta":-4.001,"vega":3.9,"contractSymbol":"SPXW  260715P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":6,"type":"put","volume":44,"oi":257,"ivRaw":11.859,"delta":-0.492,"gamma":0.003,"optionHigh":51.1,"optionLow":33.6,"bid":45.5,"ask":45.9,"last":49.4,"theta":-3.972,"vega":3.907,"contractSymbol":"SPXW  260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":6,"type":"put","volume":36,"oi":71,"ivRaw":11.733,"delta":-0.509,"gamma":0.003,"optionHigh":49.2,"optionLow":36.26,"bid":47.5,"ask":47.9,"last":49.2,"theta":-3.933,"vega":3.906,"contractSymbol":"SPXW  260715P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":6,"type":"put","volume":116,"oi":649,"ivRaw":12.799,"delta":-0.524,"gamma":0.003,"optionHigh":54.24,"optionLow":36.99,"bid":49.6,"ask":50,"last":54.24,"theta":-4.277,"vega":3.9,"contractSymbol":"SPXW  260715P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":6,"type":"put","volume":3,"oi":29,"ivRaw":12.673,"delta":-0.54,"gamma":0.003,"optionHigh":51.14,"optionLow":44.95,"bid":51.8,"ask":52.2,"last":44.95,"theta":-4.224,"vega":3.887,"contractSymbol":"SPXW  260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":6,"type":"put","volume":17,"oi":430,"ivRaw":12.537,"delta":-0.557,"gamma":0.003,"optionHigh":48.08,"optionLow":40.97,"bid":54.1,"ask":54.5,"last":46.9,"theta":-4.161,"vega":3.867,"contractSymbol":"SPXW  260715P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":6,"type":"put","volume":38,"oi":85,"ivRaw":12.418,"delta":-0.574,"gamma":0.003,"optionHigh":48.47,"optionLow":42.94,"bid":56.5,"ask":56.9,"last":48.47,"theta":-4.096,"vega":3.84,"contractSymbol":"SPXW  260715P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":6,"type":"put","volume":17,"oi":59,"ivRaw":12.288,"delta":-0.591,"gamma":0.003,"optionHigh":54.08,"optionLow":45.3,"bid":58.9,"ask":59.3,"last":50.67,"theta":-4.019,"vega":3.806,"contractSymbol":"SPXW  260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":6,"type":"put","volume":8,"oi":202,"ivRaw":12.165,"delta":-0.608,"gamma":0.003,"optionHigh":56.5,"optionLow":47.3,"bid":61.5,"ask":61.9,"last":56.5,"theta":-3.938,"vega":3.764,"contractSymbol":"SPXW  260715P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":6,"type":"put","volume":2,"oi":72,"ivRaw":12.041,"delta":-0.625,"gamma":0.003,"optionHigh":57.96,"optionLow":56.91,"bid":64.1,"ask":64.5,"last":57.96,"theta":-3.849,"vega":3.714,"contractSymbol":"SPXW  260715P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":6,"type":"put","volume":29,"oi":78,"ivRaw":11.933,"delta":-0.642,"gamma":0.003,"optionHigh":57.35,"optionLow":52.3,"bid":66.9,"ask":67.4,"last":53.5,"theta":-3.757,"vega":3.656,"contractSymbol":"SPXW  260715P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":6,"type":"put","volume":3,"oi":28,"ivRaw":11.8,"delta":-0.66,"gamma":0.003,"optionHigh":62.4,"optionLow":55,"bid":69.7,"ask":70.2,"last":55,"theta":-3.649,"vega":3.59,"contractSymbol":"SPXW  260715P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-16","dte":7,"type":"put","volume":24,"oi":93,"ivRaw":13.19,"delta":-0.365,"gamma":0.003,"optionHigh":33.02,"optionLow":27.47,"bid":35.1,"ask":35.4,"last":31.85,"theta":-3.79,"vega":3.967,"contractSymbol":"SPXW  260716P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-16","dte":7,"type":"put","volume":17,"oi":1528,"ivRaw":13.079,"delta":-0.378,"gamma":0.003,"optionHigh":37.85,"optionLow":27.32,"bid":36.5,"ask":36.8,"last":37.82,"theta":-3.805,"vega":4.011,"contractSymbol":"SPXW  260716P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":7,"type":"put","volume":113,"oi":979,"ivRaw":12.938,"delta":-0.391,"gamma":0.003,"optionHigh":40.92,"optionLow":28.32,"bid":38,"ask":38.3,"last":40.92,"theta":-3.805,"vega":4.051,"contractSymbol":"SPXW  260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":7,"type":"put","volume":7,"oi":140,"ivRaw":12.809,"delta":-0.404,"gamma":0.003,"optionHigh":41.6,"optionLow":31.85,"bid":39.5,"ask":39.8,"last":41.6,"theta":-3.806,"vega":4.087,"contractSymbol":"SPXW  260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":7,"type":"put","volume":5,"oi":128,"ivRaw":12.69,"delta":-0.418,"gamma":0.003,"optionHigh":31.5,"optionLow":31.5,"bid":41.1,"ask":41.4,"last":31.5,"theta":-3.806,"vega":4.12,"contractSymbol":"SPXW  260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":7,"type":"put","volume":11,"oi":345,"ivRaw":12.579,"delta":-0.432,"gamma":0.003,"optionHigh":41.59,"optionLow":32.19,"bid":42.7,"ask":43,"last":41.59,"theta":-3.803,"vega":4.148,"contractSymbol":"SPXW  260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":7,"type":"put","volume":54,"oi":215,"ivRaw":12.452,"delta":-0.447,"gamma":0.003,"optionHigh":46.7,"optionLow":33.49,"bid":44.4,"ask":44.8,"last":45.15,"theta":-3.789,"vega":4.171,"contractSymbol":"SPXW  260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":7,"type":"put","volume":13,"oi":105,"ivRaw":12.319,"delta":-0.461,"gamma":0.003,"optionHigh":50.4,"optionLow":35.38,"bid":46.2,"ask":46.5,"last":47.82,"theta":-3.769,"vega":4.189,"contractSymbol":"SPXW  260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":7,"type":"put","volume":63,"oi":155,"ivRaw":12.192,"delta":-0.477,"gamma":0.003,"optionHigh":52.12,"optionLow":36.88,"bid":48,"ask":48.4,"last":51.17,"theta":-3.746,"vega":4.201,"contractSymbol":"SPXW  260716P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":7,"type":"put","volume":111,"oi":222,"ivRaw":12.062,"delta":-0.492,"gamma":0.003,"optionHigh":48.01,"optionLow":38.8,"bid":50,"ask":50.3,"last":44.95,"theta":-3.716,"vega":4.208,"contractSymbol":"SPXW  260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":7,"type":"put","volume":106,"oi":137,"ivRaw":11.933,"delta":-0.508,"gamma":0.003,"optionHigh":55.4,"optionLow":41.1,"bid":52,"ask":52.3,"last":49.6,"theta":-3.679,"vega":4.208,"contractSymbol":"SPXW  260716P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":7,"type":"put","volume":374,"oi":820,"ivRaw":13.102,"delta":-0.521,"gamma":0.003,"optionHigh":59.96,"optionLow":41.67,"bid":54,"ask":54.4,"last":59.96,"theta":-4.029,"vega":4.203,"contractSymbol":"SPXW  260716P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":7,"type":"put","volume":25,"oi":47,"ivRaw":12.977,"delta":-0.536,"gamma":0.003,"optionHigh":51.4,"optionLow":45.9,"bid":56.2,"ask":56.5,"last":49.97,"theta":-3.982,"vega":4.192,"contractSymbol":"SPXW  260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":7,"type":"put","volume":51,"oi":40,"ivRaw":12.857,"delta":-0.551,"gamma":0.003,"optionHigh":53,"optionLow":45.24,"bid":58.3,"ask":58.7,"last":46.65,"theta":-3.932,"vega":4.174,"contractSymbol":"SPXW  260716P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":7,"type":"put","volume":29,"oi":135,"ivRaw":12.73,"delta":-0.566,"gamma":0.003,"optionHigh":52.8,"optionLow":47.65,"bid":60.6,"ask":61.1,"last":52.2,"theta":-3.874,"vega":4.151,"contractSymbol":"SPXW  260716P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":7,"type":"put","volume":13,"oi":53,"ivRaw":12.608,"delta":-0.581,"gamma":0.003,"optionHigh":57.1,"optionLow":49.4,"bid":63,"ask":63.5,"last":57.1,"theta":-3.811,"vega":4.121,"contractSymbol":"SPXW  260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":7,"type":"put","volume":31,"oi":99,"ivRaw":12.48,"delta":-0.597,"gamma":0.003,"optionHigh":59,"optionLow":51.75,"bid":65.5,"ask":65.9,"last":53.54,"theta":-3.74,"vega":4.083,"contractSymbol":"SPXW  260716P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":7,"type":"put","volume":3,"oi":65,"ivRaw":12.368,"delta":-0.613,"gamma":0.003,"optionHigh":62.25,"optionLow":58.9,"bid":68.1,"ask":68.5,"last":62.25,"theta":-3.669,"vega":4.04,"contractSymbol":"SPXW  260716P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":7,"type":"put","volume":3,"oi":85,"ivRaw":12.247,"delta":-0.628,"gamma":0.003,"optionHigh":61.3,"optionLow":56.7,"bid":70.7,"ask":71.2,"last":57.4,"theta":-3.589,"vega":3.989,"contractSymbol":"SPXW  260716P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":7,"type":"put","volume":220,"oi":490,"ivRaw":12.13,"delta":-0.644,"gamma":0.003,"optionHigh":70.14,"optionLow":62.54,"bid":73.5,"ask":73.9,"last":67.85,"theta":-3.505,"vega":3.93,"contractSymbol":"SPXW  260716P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-17","dte":8,"type":"put","volume":30,"oi":480,"ivRaw":13.14,"delta":-0.366,"gamma":0.003,"optionHigh":39,"optionLow":39,"bid":36.6,"ask":37.2,"last":39,"theta":-3.515,"vega":4.163,"contractSymbol":"SPX   260717P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-17","dte":8,"type":"put","volume":54,"oi":19582,"ivRaw":13.021,"delta":-0.378,"gamma":0.003,"optionHigh":40.68,"optionLow":29,"bid":38,"ask":38.6,"last":40.2,"theta":-3.521,"vega":4.207,"contractSymbol":"SPX   260717P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":8,"type":"put","volume":935,"oi":1832,"ivRaw":12.897,"delta":-0.391,"gamma":0.003,"optionHigh":39.6,"optionLow":35,"bid":39.5,"ask":40.1,"last":36.11,"theta":-3.521,"vega":4.247,"contractSymbol":"SPX   260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":8,"type":"put","volume":32,"oi":761,"ivRaw":12.775,"delta":-0.403,"gamma":0.003,"optionHigh":42.6,"optionLow":32.3,"bid":41,"ask":41.6,"last":42.6,"theta":-3.52,"vega":4.284,"contractSymbol":"SPX   260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":8,"type":"put","volume":3,"oi":2550,"ivRaw":12.663,"delta":-0.417,"gamma":0.003,"optionHigh":47.1,"optionLow":35.6,"bid":42.6,"ask":43.2,"last":35.6,"theta":-3.517,"vega":4.317,"contractSymbol":"SPX   260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":8,"type":"put","volume":3,"oi":911,"ivRaw":12.536,"delta":-0.43,"gamma":0.003,"optionHigh":37,"optionLow":34.4,"bid":44.2,"ask":44.8,"last":34.4,"theta":-3.505,"vega":4.345,"contractSymbol":"SPX   260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":8,"type":"put","volume":37,"oi":2173,"ivRaw":12.416,"delta":-0.444,"gamma":0.003,"optionHigh":48.98,"optionLow":35.4,"bid":45.9,"ask":46.5,"last":47.47,"theta":-3.491,"vega":4.37,"contractSymbol":"SPX   260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":8,"type":"put","volume":26,"oi":617,"ivRaw":12.304,"delta":-0.458,"gamma":0.003,"optionHigh":51.5,"optionLow":39.73,"bid":47.6,"ask":48.3,"last":51.5,"theta":-3.475,"vega":4.389,"contractSymbol":"SPX   260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":8,"type":"put","volume":4,"oi":1315,"ivRaw":12.176,"delta":-0.472,"gamma":0.003,"optionHigh":53.2,"optionLow":39.1,"bid":49.4,"ask":50.1,"last":53.2,"theta":-3.449,"vega":4.403,"contractSymbol":"SPX   260717P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":8,"type":"put","volume":58,"oi":663,"ivRaw":12.055,"delta":-0.487,"gamma":0.003,"optionHigh":55,"optionLow":44.3,"bid":51.3,"ask":52,"last":55,"theta":-3.42,"vega":4.411,"contractSymbol":"SPX   260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":8,"type":"put","volume":7,"oi":501,"ivRaw":11.931,"delta":-0.502,"gamma":0.003,"optionHigh":59,"optionLow":42.4,"bid":53.3,"ask":53.9,"last":59,"theta":-3.386,"vega":4.413,"contractSymbol":"SPX   260717P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":8,"type":"put","volume":904,"oi":25368,"ivRaw":13.149,"delta":-0.515,"gamma":0.003,"optionHigh":59.8,"optionLow":43.3,"bid":55.3,"ask":56,"last":57.7,"theta":-3.731,"vega":4.41,"contractSymbol":"SPX   260717P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":8,"type":"put","volume":4,"oi":676,"ivRaw":13.025,"delta":-0.529,"gamma":0.003,"optionHigh":59.5,"optionLow":48.9,"bid":57.4,"ask":58.1,"last":59.5,"theta":-3.687,"vega":4.402,"contractSymbol":"SPX   260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":8,"type":"put","volume":160,"oi":496,"ivRaw":12.907,"delta":-0.543,"gamma":0.003,"optionHigh":54.96,"optionLow":46.91,"bid":59.1,"ask":60.3,"last":53.5,"theta":-3.639,"vega":4.388,"contractSymbol":"SPX   260717P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":8,"type":"put","volume":4,"oi":216,"ivRaw":12.773,"delta":-0.558,"gamma":0.003,"optionHigh":54.7,"optionLow":48.6,"bid":61.3,"ask":62.5,"last":54.7,"theta":-3.582,"vega":4.367,"contractSymbol":"SPX   260717P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":567,"ivRaw":12.666,"delta":-0.572,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":63.7,"ask":64.9,"last":72.76,"theta":-3.528,"vega":4.341,"contractSymbol":"SPX   260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":1561,"ivRaw":12.542,"delta":-0.587,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":66.1,"ask":67.3,"last":72.64,"theta":-3.463,"vega":4.308,"contractSymbol":"SPX   260717P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":1065,"ivRaw":12.423,"delta":-0.602,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":68.6,"ask":69.8,"last":77.94,"theta":-3.394,"vega":4.268,"contractSymbol":"SPX   260717P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":8,"type":"put","volume":0,"oi":235,"ivRaw":12.313,"delta":-0.617,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":71.2,"ask":72.4,"last":79.3,"theta":-3.325,"vega":4.223,"contractSymbol":"SPX   260717P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":8,"type":"put","volume":71,"oi":534,"ivRaw":12.204,"delta":-0.632,"gamma":0.003,"optionHigh":67.03,"optionLow":63.56,"bid":73.9,"ask":75.1,"last":63.56,"theta":-3.25,"vega":4.17,"contractSymbol":"SPX   260717P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-20","dte":11,"type":"put","volume":12,"oi":104,"ivRaw":12.227,"delta":-0.383,"gamma":0.002,"optionHigh":39.3,"optionLow":34.4,"bid":43.3,"ask":43.8,"last":35.95,"theta":-2.837,"vega":5.015,"contractSymbol":"SPXW  260720P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-20","dte":11,"type":"put","volume":12,"oi":2153,"ivRaw":12.12,"delta":-0.394,"gamma":0.002,"optionHigh":45.83,"optionLow":35.86,"bid":44.8,"ask":45.3,"last":45.83,"theta":-2.838,"vega":5.057,"contractSymbol":"SPXW  260720P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":11,"type":"put","volume":10,"oi":47,"ivRaw":12.013,"delta":-0.405,"gamma":0.002,"optionHigh":49.84,"optionLow":40.06,"bid":46.3,"ask":46.8,"last":40.06,"theta":-2.837,"vega":5.095,"contractSymbol":"SPXW  260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":11,"type":"put","volume":11,"oi":149,"ivRaw":11.907,"delta":-0.417,"gamma":0.002,"optionHigh":42.5,"optionLow":37.95,"bid":47.8,"ask":48.4,"last":37.95,"theta":-2.833,"vega":5.129,"contractSymbol":"SPXW  260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":11,"type":"put","volume":13,"oi":62,"ivRaw":11.799,"delta":-0.429,"gamma":0.003,"optionHigh":54,"optionLow":39.67,"bid":49.4,"ask":49.9,"last":50,"theta":-2.827,"vega":5.16,"contractSymbol":"SPXW  260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":11,"type":"put","volume":73,"oi":214,"ivRaw":11.699,"delta":-0.441,"gamma":0.003,"optionHigh":54.3,"optionLow":43.8,"bid":51.1,"ask":51.6,"last":46.29,"theta":-2.82,"vega":5.186,"contractSymbol":"SPXW  260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":11,"type":"put","volume":25,"oi":2035,"ivRaw":11.578,"delta":-0.454,"gamma":0.003,"optionHigh":53.27,"optionLow":42,"bid":52.8,"ask":53.3,"last":53.27,"theta":-2.805,"vega":5.208,"contractSymbol":"SPXW  260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":11,"type":"put","volume":8,"oi":157,"ivRaw":11.474,"delta":-0.467,"gamma":0.003,"optionHigh":47.72,"optionLow":43.5,"bid":54.5,"ask":55.1,"last":44.45,"theta":-2.792,"vega":5.225,"contractSymbol":"SPXW  260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":11,"type":"put","volume":7,"oi":60,"ivRaw":11.368,"delta":-0.48,"gamma":0.003,"optionHigh":59.57,"optionLow":48.57,"bid":56.4,"ask":57,"last":59.57,"theta":-2.775,"vega":5.237,"contractSymbol":"SPXW  260720P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":11,"type":"put","volume":3,"oi":188,"ivRaw":11.251,"delta":-0.493,"gamma":0.003,"optionHigh":62.04,"optionLow":55.49,"bid":58.2,"ask":58.8,"last":55.49,"theta":-2.753,"vega":5.242,"contractSymbol":"SPXW  260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":11,"type":"put","volume":0,"oi":46,"ivRaw":11.137,"delta":-0.507,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60.2,"ask":60.8,"last":63.66,"theta":-2.727,"vega":5.242,"contractSymbol":"SPXW  260720P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":11,"type":"put","volume":37,"oi":368,"ivRaw":12.629,"delta":-0.517,"gamma":0.002,"optionHigh":64.97,"optionLow":49.8,"bid":62.2,"ask":62.8,"last":64.1,"theta":-3.082,"vega":5.238,"contractSymbol":"SPXW  260720P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":11,"type":"put","volume":11,"oi":75,"ivRaw":12.513,"delta":-0.529,"gamma":0.002,"optionHigh":68.56,"optionLow":58.96,"bid":64.3,"ask":64.8,"last":68.02,"theta":-3.05,"vega":5.229,"contractSymbol":"SPXW  260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":11,"type":"put","volume":3,"oi":227,"ivRaw":12.394,"delta":-0.542,"gamma":0.002,"optionHigh":70,"optionLow":55.04,"bid":66.4,"ask":67,"last":70,"theta":-3.015,"vega":5.214,"contractSymbol":"SPXW  260720P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":11,"type":"put","volume":1,"oi":49,"ivRaw":12.292,"delta":-0.554,"gamma":0.002,"optionHigh":58.52,"optionLow":58.52,"bid":68.6,"ask":69.2,"last":58.52,"theta":-2.981,"vega":5.194,"contractSymbol":"SPXW  260720P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":11,"type":"put","volume":1,"oi":89,"ivRaw":12.176,"delta":-0.567,"gamma":0.002,"optionHigh":57.2,"optionLow":57.2,"bid":70.8,"ask":71.5,"last":57.2,"theta":-2.94,"vega":5.168,"contractSymbol":"SPXW  260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":11,"type":"put","volume":3,"oi":410,"ivRaw":12.077,"delta":-0.58,"gamma":0.002,"optionHigh":67.19,"optionLow":67.19,"bid":73.2,"ask":73.8,"last":67.19,"theta":-2.9,"vega":5.137,"contractSymbol":"SPXW  260720P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":11,"type":"put","volume":2,"oi":83,"ivRaw":11.966,"delta":-0.593,"gamma":0.002,"optionHigh":62.34,"optionLow":62,"bid":75.6,"ask":76.3,"last":62.34,"theta":-2.856,"vega":5.099,"contractSymbol":"SPXW  260720P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":11,"type":"put","volume":1,"oi":46,"ivRaw":11.86,"delta":-0.607,"gamma":0.002,"optionHigh":64.47,"optionLow":64.47,"bid":78,"ask":78.8,"last":64.47,"theta":-2.808,"vega":5.055,"contractSymbol":"SPXW  260720P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":11,"type":"put","volume":0,"oi":103,"ivRaw":11.759,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.6,"ask":81.4,"last":86.98,"theta":-2.759,"vega":5.005,"contractSymbol":"SPXW  260720P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":110,"ivRaw":12.346,"delta":-0.388,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":46.6,"ask":47.1,"last":52.8,"theta":-2.748,"vega":5.254,"contractSymbol":"SPXW  260721P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-21","dte":12,"type":"put","volume":105,"oi":142,"ivRaw":12.242,"delta":-0.399,"gamma":0.002,"optionHigh":50,"optionLow":38.24,"bid":48,"ask":48.5,"last":49,"theta":-2.748,"vega":5.294,"contractSymbol":"SPXW  260721P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":12,"type":"put","volume":3,"oi":28,"ivRaw":12.136,"delta":-0.409,"gamma":0.002,"optionHigh":41.63,"optionLow":39.27,"bid":49.5,"ask":50,"last":39.27,"theta":-2.745,"vega":5.33,"contractSymbol":"SPXW  260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":12,"type":"put","volume":2,"oi":127,"ivRaw":12.03,"delta":-0.421,"gamma":0.002,"optionHigh":46.05,"optionLow":44.7,"bid":51.1,"ask":51.7,"last":44.7,"theta":-2.74,"vega":5.363,"contractSymbol":"SPXW  260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":27,"ivRaw":11.923,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52.7,"ask":53.2,"last":57.6,"theta":-2.732,"vega":5.392,"contractSymbol":"SPXW  260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":12,"type":"put","volume":3,"oi":112,"ivRaw":11.825,"delta":-0.444,"gamma":0.002,"optionHigh":44.99,"optionLow":43.44,"bid":54.3,"ask":54.9,"last":43.44,"theta":-2.725,"vega":5.417,"contractSymbol":"SPXW  260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":97,"ivRaw":11.716,"delta":-0.456,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.1,"ask":56.6,"last":63.7,"theta":-2.712,"vega":5.438,"contractSymbol":"SPXW  260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":12,"type":"put","volume":25,"oi":84,"ivRaw":11.596,"delta":-0.468,"gamma":0.002,"optionHigh":53.4,"optionLow":51.3,"bid":57.8,"ask":58.4,"last":52.6,"theta":-2.694,"vega":5.454,"contractSymbol":"SPXW  260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":12,"type":"put","volume":4,"oi":32,"ivRaw":11.493,"delta":-0.48,"gamma":0.003,"optionHigh":54.3,"optionLow":54.3,"bid":59.6,"ask":60.2,"last":54.3,"theta":-2.678,"vega":5.465,"contractSymbol":"SPXW  260721P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":362,"ivRaw":11.38,"delta":-0.493,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.5,"ask":62.1,"last":77.75,"theta":-2.658,"vega":5.471,"contractSymbol":"SPXW  260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":12,"type":"put","volume":1,"oi":26,"ivRaw":11.271,"delta":-0.506,"gamma":0.003,"optionHigh":52.27,"optionLow":52.27,"bid":63.4,"ask":64,"last":52.27,"theta":-2.634,"vega":5.471,"contractSymbol":"SPXW  260721P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":12,"type":"put","volume":24,"oi":472,"ivRaw":11.161,"delta":-0.519,"gamma":0.003,"optionHigh":65.8,"optionLow":53.7,"bid":65.4,"ask":66,"last":65.8,"theta":-2.608,"vega":5.465,"contractSymbol":"SPXW  260721P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":18,"ivRaw":12.738,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.5,"ask":68,"last":91,"theta":-2.964,"vega":5.459,"contractSymbol":"SPXW  260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":12,"type":"put","volume":1,"oi":68,"ivRaw":12.617,"delta":-0.539,"gamma":0.002,"optionHigh":64.1,"optionLow":64.1,"bid":69.6,"ask":70.2,"last":64.1,"theta":-2.931,"vega":5.446,"contractSymbol":"SPXW  260721P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":60,"ivRaw":12.521,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.4,"last":81.1,"theta":-2.901,"vega":5.427,"contractSymbol":"SPXW  260721P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":59,"ivRaw":12.396,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74,"ask":74.8,"last":82.59,"theta":-2.861,"vega":5.403,"contractSymbol":"SPXW  260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":42,"ivRaw":12.305,"delta":-0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.4,"ask":77,"last":93.14,"theta":-2.827,"vega":5.375,"contractSymbol":"SPXW  260721P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":48,"ivRaw":12.192,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.6,"ask":79.4,"last":88,"theta":-2.784,"vega":5.34,"contractSymbol":"SPXW  260721P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":12,"type":"put","volume":0,"oi":41,"ivRaw":12.087,"delta":-0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":81.8,"last":81.6,"theta":-2.741,"vega":5.299,"contractSymbol":"SPXW  260721P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":12,"type":"put","volume":4,"oi":21,"ivRaw":12,"delta":-0.612,"gamma":0.002,"optionHigh":74.2,"optionLow":73.8,"bid":83.6,"ask":84.4,"last":74.2,"theta":-2.701,"vega":5.254,"contractSymbol":"SPXW  260721P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":14,"ivRaw":12.478,"delta":-0.393,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":50,"ask":50.5,"last":58.67,"theta":-2.678,"vega":5.485,"contractSymbol":"SPXW  260722P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-22","dte":13,"type":"put","volume":59,"oi":585,"ivRaw":12.379,"delta":-0.403,"gamma":0.002,"optionHigh":51.6,"optionLow":51.6,"bid":51.5,"ask":51.6,"last":51.6,"theta":-2.677,"vega":5.522,"contractSymbol":"SPXW  260722P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":26,"ivRaw":12.274,"delta":-0.414,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53,"ask":53.5,"last":72.5,"theta":-2.673,"vega":5.557,"contractSymbol":"SPXW  260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":13,"type":"put","volume":8,"oi":129,"ivRaw":12.177,"delta":-0.424,"gamma":0.002,"optionHigh":58.13,"optionLow":46.19,"bid":54.6,"ask":55,"last":58.13,"theta":-2.668,"vega":5.588,"contractSymbol":"SPXW  260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":32,"ivRaw":12.071,"delta":-0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.2,"ask":56.7,"last":87.46,"theta":-2.66,"vega":5.615,"contractSymbol":"SPXW  260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":13,"type":"put","volume":12,"oi":158,"ivRaw":11.965,"delta":-0.446,"gamma":0.002,"optionHigh":47.95,"optionLow":47.95,"bid":57.8,"ask":58.3,"last":47.95,"theta":-2.65,"vega":5.639,"contractSymbol":"SPXW  260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":346,"ivRaw":11.867,"delta":-0.458,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.6,"ask":60,"last":66.4,"theta":-2.639,"vega":5.659,"contractSymbol":"SPXW  260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":13,"type":"put","volume":23,"oi":125,"ivRaw":11.758,"delta":-0.469,"gamma":0.002,"optionHigh":58.15,"optionLow":52.25,"bid":61.3,"ask":61.8,"last":52.25,"theta":-2.624,"vega":5.674,"contractSymbol":"SPXW  260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":13,"type":"put","volume":3,"oi":19,"ivRaw":11.658,"delta":-0.481,"gamma":0.002,"optionHigh":64.13,"optionLow":60.86,"bid":63.1,"ask":63.6,"last":64.13,"theta":-2.609,"vega":5.684,"contractSymbol":"SPXW  260722P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":13,"type":"put","volume":6,"oi":102,"ivRaw":11.54,"delta":-0.493,"gamma":0.002,"optionHigh":66.8,"optionLow":55.33,"bid":65,"ask":65.6,"last":55.33,"theta":-2.588,"vega":5.69,"contractSymbol":"SPXW  260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":8,"ivRaw":11.443,"delta":-0.505,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.9,"ask":67.4,"last":69.9,"theta":-2.567,"vega":5.69,"contractSymbol":"SPXW  260722P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":13,"type":"put","volume":3,"oi":1814,"ivRaw":11.329,"delta":-0.518,"gamma":0.002,"optionHigh":57.31,"optionLow":57.31,"bid":68.9,"ask":69.4,"last":57.31,"theta":-2.542,"vega":5.685,"contractSymbol":"SPXW  260722P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":13,"type":"put","volume":11,"oi":16,"ivRaw":12.977,"delta":-0.525,"gamma":0.002,"optionHigh":73.04,"optionLow":62.48,"bid":71,"ask":71.4,"last":70.8,"theta":-2.9,"vega":5.679,"contractSymbol":"SPXW  260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":80,"ivRaw":12.872,"delta":-0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.1,"ask":73.5,"last":76.6,"theta":-2.872,"vega":5.667,"contractSymbol":"SPXW  260722P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":13,"type":"put","volume":2,"oi":7,"ivRaw":12.764,"delta":-0.547,"gamma":0.002,"optionHigh":66.33,"optionLow":65.07,"bid":75,"ask":75.7,"last":65.07,"theta":-2.841,"vega":5.65,"contractSymbol":"SPXW  260722P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":13,"type":"put","volume":2,"oi":79,"ivRaw":12.673,"delta":-0.559,"gamma":0.002,"optionHigh":66.56,"optionLow":64.57,"bid":77.2,"ask":78,"last":64.57,"theta":-2.812,"vega":5.629,"contractSymbol":"SPXW  260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":138,"ivRaw":12.562,"delta":-0.57,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.3,"last":86.2,"theta":-2.776,"vega":5.602,"contractSymbol":"SPXW  260722P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":13,"type":"put","volume":1,"oi":102,"ivRaw":12.459,"delta":-0.582,"gamma":0.002,"optionHigh":82.37,"optionLow":82.37,"bid":81.8,"ask":82.6,"last":82.37,"theta":-2.739,"vega":5.57,"contractSymbol":"SPXW  260722P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":21,"ivRaw":12.365,"delta":-0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.2,"ask":85,"last":93.1,"theta":-2.703,"vega":5.533,"contractSymbol":"SPXW  260722P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":13,"type":"put","volume":0,"oi":38,"ivRaw":12.248,"delta":-0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":87.6,"last":110.26,"theta":-2.659,"vega":5.49,"contractSymbol":"SPXW  260722P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-23","dte":14,"type":"put","volume":19,"oi":6,"ivRaw":12.775,"delta":-0.398,"gamma":0.002,"optionHigh":56.6,"optionLow":45.67,"bid":54.1,"ask":54.8,"last":56.6,"theta":-2.645,"vega":5.709,"contractSymbol":"SPXW  260723P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-23","dte":14,"type":"put","volume":5,"oi":298,"ivRaw":12.685,"delta":-0.408,"gamma":0.002,"optionHigh":56.41,"optionLow":46.7,"bid":55.6,"ask":56.2,"last":56.41,"theta":-2.645,"vega":5.744,"contractSymbol":"SPXW  260723P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":6,"ivRaw":12.588,"delta":-0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.2,"ask":57.8,"last":63.84,"theta":-2.641,"vega":5.776,"contractSymbol":"SPXW  260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":14,"type":"put","volume":1,"oi":36,"ivRaw":12.482,"delta":-0.428,"gamma":0.002,"optionHigh":51.79,"optionLow":51.79,"bid":58.7,"ask":59.4,"last":51.79,"theta":-2.633,"vega":5.805,"contractSymbol":"SPXW  260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":9,"ivRaw":12.377,"delta":-0.438,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":60.4,"ask":61,"last":67.31,"theta":-2.624,"vega":5.831,"contractSymbol":"SPXW  260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":14,"type":"put","volume":1,"oi":23,"ivRaw":12.28,"delta":-0.449,"gamma":0.002,"optionHigh":62.86,"optionLow":62.86,"bid":62,"ask":62.6,"last":62.86,"theta":-2.615,"vega":5.853,"contractSymbol":"SPXW  260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":14,"type":"put","volume":25,"oi":93,"ivRaw":12.183,"delta":-0.459,"gamma":0.002,"optionHigh":68.1,"optionLow":53.36,"bid":63.7,"ask":64.4,"last":68.1,"theta":-2.604,"vega":5.871,"contractSymbol":"SPXW  260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":14,"type":"put","volume":50,"oi":51,"ivRaw":12.068,"delta":-0.47,"gamma":0.002,"optionHigh":70.12,"optionLow":55.07,"bid":65.5,"ask":66.1,"last":60.88,"theta":-2.588,"vega":5.885,"contractSymbol":"SPXW  260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":14,"type":"put","volume":52,"oi":53,"ivRaw":11.961,"delta":-0.481,"gamma":0.002,"optionHigh":64.64,"optionLow":58,"bid":67.3,"ask":68,"last":58,"theta":-2.571,"vega":5.895,"contractSymbol":"SPXW  260723P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":14,"type":"put","volume":109,"oi":119,"ivRaw":11.857,"delta":-0.493,"gamma":0.002,"optionHigh":72.1,"optionLow":60.92,"bid":69.2,"ask":69.7,"last":70.08,"theta":-2.553,"vega":5.901,"contractSymbol":"SPXW  260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":14,"type":"put","volume":55,"oi":77,"ivRaw":11.763,"delta":-0.504,"gamma":0.002,"optionHigh":68.36,"optionLow":63.15,"bid":71.1,"ask":71.8,"last":64,"theta":-2.534,"vega":5.901,"contractSymbol":"SPXW  260723P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":14,"type":"put","volume":15,"oi":238,"ivRaw":11.662,"delta":-0.516,"gamma":0.002,"optionHigh":77.97,"optionLow":62.3,"bid":73.1,"ask":73.7,"last":76,"theta":-2.512,"vega":5.897,"contractSymbol":"SPXW  260723P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":6,"ivRaw":13.362,"delta":-0.523,"gamma":0.002,"optionHigh":67.97,"optionLow":67.97,"bid":75.1,"ask":75.8,"last":67.97,"theta":-2.869,"vega":5.892,"contractSymbol":"SPXW  260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":14,"type":"put","volume":53,"oi":50,"ivRaw":13.262,"delta":-0.533,"gamma":0.002,"optionHigh":68.31,"optionLow":65.34,"bid":77.2,"ask":78,"last":65.34,"theta":-2.843,"vega":5.881,"contractSymbol":"SPXW  260723P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":14,"type":"put","volume":0,"oi":9,"ivRaw":13.17,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.4,"ask":80,"last":108,"theta":-2.818,"vega":5.866,"contractSymbol":"SPXW  260723P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":14,"type":"put","volume":12,"oi":41,"ivRaw":13.068,"delta":-0.554,"gamma":0.002,"optionHigh":76.14,"optionLow":69.11,"bid":81.6,"ask":82.3,"last":76.14,"theta":-2.788,"vega":5.847,"contractSymbol":"SPXW  260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":14,"type":"put","volume":11,"oi":50,"ivRaw":12.966,"delta":-0.565,"gamma":0.002,"optionHigh":71.16,"optionLow":70.7,"bid":83.8,"ask":84.6,"last":71.16,"theta":-2.756,"vega":5.823,"contractSymbol":"SPXW  260723P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":14,"type":"put","volume":2,"oi":33,"ivRaw":12.87,"delta":-0.576,"gamma":0.002,"optionHigh":73.07,"optionLow":72.84,"bid":86,"ask":86.8,"last":73.07,"theta":-2.724,"vega":5.795,"contractSymbol":"SPXW  260723P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":14,"type":"put","volume":20,"oi":44,"ivRaw":12.774,"delta":-0.587,"gamma":0.002,"optionHigh":82.4,"optionLow":81.45,"bid":88.4,"ask":89.2,"last":81.45,"theta":-2.69,"vega":5.762,"contractSymbol":"SPXW  260723P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":14,"type":"put","volume":46,"oi":74,"ivRaw":12.668,"delta":-0.598,"gamma":0.002,"optionHigh":81.06,"optionLow":80.67,"bid":91,"ask":91.6,"last":81.03,"theta":-2.652,"vega":5.724,"contractSymbol":"SPXW  260723P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-24","dte":15,"type":"put","volume":118,"oi":70,"ivRaw":12.947,"delta":-0.4,"gamma":0.002,"optionHigh":47.87,"optionLow":47.83,"bid":57.2,"ask":57.6,"last":47.83,"theta":-2.555,"vega":5.913,"contractSymbol":"SPXW  260724P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-24","dte":15,"type":"put","volume":316,"oi":908,"ivRaw":12.86,"delta":-0.409,"gamma":0.002,"optionHigh":60.75,"optionLow":49.33,"bid":58.7,"ask":59.1,"last":60.75,"theta":-2.553,"vega":5.947,"contractSymbol":"SPXW  260724P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":15,"type":"put","volume":10,"oi":96,"ivRaw":12.748,"delta":-0.419,"gamma":0.002,"optionHigh":60.46,"optionLow":60.46,"bid":60.2,"ask":60.7,"last":60.46,"theta":-2.544,"vega":5.978,"contractSymbol":"SPXW  260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":15,"type":"put","volume":6,"oi":151,"ivRaw":12.653,"delta":-0.428,"gamma":0.002,"optionHigh":63.43,"optionLow":53.3,"bid":61.8,"ask":62.3,"last":53.33,"theta":-2.538,"vega":6.007,"contractSymbol":"SPXW  260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":15,"type":"put","volume":1,"oi":50,"ivRaw":12.551,"delta":-0.438,"gamma":0.002,"optionHigh":67.55,"optionLow":67.55,"bid":63.4,"ask":64,"last":67.55,"theta":-2.528,"vega":6.032,"contractSymbol":"SPXW  260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":15,"type":"put","volume":13,"oi":198,"ivRaw":12.458,"delta":-0.448,"gamma":0.002,"optionHigh":60.96,"optionLow":59.89,"bid":65.1,"ask":65.5,"last":60.19,"theta":-2.519,"vega":6.054,"contractSymbol":"SPXW  260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":15,"type":"put","volume":22,"oi":853,"ivRaw":12.364,"delta":-0.458,"gamma":0.002,"optionHigh":69.4,"optionLow":55.38,"bid":66.8,"ask":67.3,"last":69.4,"theta":-2.508,"vega":6.073,"contractSymbol":"SPXW  260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":15,"type":"put","volume":14,"oi":192,"ivRaw":12.262,"delta":-0.468,"gamma":0.002,"optionHigh":73.2,"optionLow":57.06,"bid":68.6,"ask":69,"last":71.8,"theta":-2.494,"vega":6.087,"contractSymbol":"SPXW  260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":15,"type":"put","volume":16,"oi":120,"ivRaw":12.161,"delta":-0.479,"gamma":0.002,"optionHigh":73.1,"optionLow":59.61,"bid":70.4,"ask":71,"last":72.3,"theta":-2.478,"vega":6.098,"contractSymbol":"SPXW  260724P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":15,"type":"put","volume":9,"oi":295,"ivRaw":12.053,"delta":-0.49,"gamma":0.002,"optionHigh":76.75,"optionLow":62.3,"bid":72.2,"ask":72.8,"last":63.3,"theta":-2.459,"vega":6.104,"contractSymbol":"SPXW  260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":15,"type":"put","volume":27,"oi":42,"ivRaw":11.959,"delta":-0.501,"gamma":0.002,"optionHigh":77.8,"optionLow":72.9,"bid":74.1,"ask":74.6,"last":77.68,"theta":-2.441,"vega":6.106,"contractSymbol":"SPXW  260724P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":15,"type":"put","volume":116,"oi":1547,"ivRaw":11.854,"delta":-0.512,"gamma":0.002,"optionHigh":79.68,"optionLow":64.47,"bid":76.1,"ask":76.5,"last":76.2,"theta":-2.418,"vega":6.104,"contractSymbol":"SPXW  260724P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":15,"type":"put","volume":55,"oi":43,"ivRaw":13.638,"delta":-0.518,"gamma":0.002,"optionHigh":81.94,"optionLow":69.7,"bid":78.1,"ask":78.6,"last":81.7,"theta":-2.78,"vega":6.1,"contractSymbol":"SPXW  260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":15,"type":"put","volume":43,"oi":81,"ivRaw":13.529,"delta":-0.528,"gamma":0.002,"optionHigh":82,"optionLow":68.6,"bid":80.1,"ask":80.6,"last":81.9,"theta":-2.753,"vega":6.091,"contractSymbol":"SPXW  260724P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":15,"type":"put","volume":30,"oi":33,"ivRaw":13.443,"delta":-0.538,"gamma":0.002,"optionHigh":75.1,"optionLow":69.1,"bid":82.2,"ask":82.8,"last":75.1,"theta":-2.73,"vega":6.078,"contractSymbol":"SPXW  260724P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":15,"type":"put","volume":25,"oi":123,"ivRaw":13.333,"delta":-0.548,"gamma":0.002,"optionHigh":79.5,"optionLow":73.45,"bid":84.3,"ask":84.9,"last":79.5,"theta":-2.7,"vega":6.062,"contractSymbol":"SPXW  260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":15,"type":"put","volume":23,"oi":211,"ivRaw":13.239,"delta":-0.558,"gamma":0.002,"optionHigh":76.8,"optionLow":73.8,"bid":86.5,"ask":87.2,"last":76.8,"theta":-2.672,"vega":6.041,"contractSymbol":"SPXW  260724P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":15,"type":"put","volume":4,"oi":104,"ivRaw":13.144,"delta":-0.569,"gamma":0.002,"optionHigh":76.1,"optionLow":74.9,"bid":88.8,"ask":89.6,"last":75.8,"theta":-2.641,"vega":6.016,"contractSymbol":"SPXW  260724P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":15,"type":"put","volume":6,"oi":34,"ivRaw":13.057,"delta":-0.579,"gamma":0.002,"optionHigh":96.26,"optionLow":77.2,"bid":91,"ask":91.8,"last":96.26,"theta":-2.611,"vega":5.987,"contractSymbol":"SPXW  260724P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":15,"type":"put","volume":0,"oi":84,"ivRaw":12.961,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.4,"ask":94.2,"last":127.89,"theta":-2.577,"vega":5.953,"contractSymbol":"SPXW  260724P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-27","dte":18,"type":"put","volume":4,"oi":57,"ivRaw":12.334,"delta":-0.406,"gamma":0.002,"optionHigh":56.34,"optionLow":56.34,"bid":60.9,"ask":61.5,"last":56.34,"theta":-2.256,"vega":6.492,"contractSymbol":"SPXW  260727P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-27","dte":18,"type":"put","volume":12,"oi":151,"ivRaw":12.249,"delta":-0.415,"gamma":0.002,"optionHigh":59.23,"optionLow":52.88,"bid":62.4,"ask":63,"last":59.23,"theta":-2.253,"vega":6.526,"contractSymbol":"SPXW  260727P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.157,"delta":-0.424,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.9,"ask":64.6,"last":0,"theta":-2.248,"vega":6.557,"contractSymbol":"SPXW  260727P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":54,"ivRaw":12.067,"delta":-0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.5,"ask":66.2,"last":70.48,"theta":-2.241,"vega":6.585,"contractSymbol":"SPXW  260727P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":18,"type":"put","volume":5,"oi":5,"ivRaw":11.969,"delta":-0.443,"gamma":0.002,"optionHigh":71.56,"optionLow":71.4,"bid":67.2,"ask":67.8,"last":71.56,"theta":-2.233,"vega":6.61,"contractSymbol":"SPXW  260727P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":18,"type":"put","volume":4,"oi":19,"ivRaw":11.873,"delta":-0.452,"gamma":0.002,"optionHigh":73.25,"optionLow":73.25,"bid":68.8,"ask":69.4,"last":73.25,"theta":-2.223,"vega":6.631,"contractSymbol":"SPXW  260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":113,"ivRaw":11.784,"delta":-0.462,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.5,"ask":71.1,"last":81.82,"theta":-2.213,"vega":6.649,"contractSymbol":"SPXW  260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":18,"type":"put","volume":6,"oi":35,"ivRaw":11.68,"delta":-0.472,"gamma":0.002,"optionHigh":64.37,"optionLow":64.37,"bid":72.3,"ask":72.9,"last":64.37,"theta":-2.2,"vega":6.663,"contractSymbol":"SPXW  260727P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":4,"ivRaw":11.585,"delta":-0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.1,"ask":74.8,"last":80.75,"theta":-2.186,"vega":6.672,"contractSymbol":"SPXW  260727P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":18,"type":"put","volume":11,"oi":161,"ivRaw":11.492,"delta":-0.492,"gamma":0.002,"optionHigh":80.6,"optionLow":64,"bid":75.9,"ask":76.5,"last":68.5,"theta":-2.172,"vega":6.678,"contractSymbol":"SPXW  260727P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":2,"ivRaw":11.396,"delta":-0.503,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.4,"last":94.54,"theta":-2.155,"vega":6.679,"contractSymbol":"SPXW  260727P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":18,"type":"put","volume":2,"oi":132,"ivRaw":11.298,"delta":-0.513,"gamma":0.002,"optionHigh":71.92,"optionLow":71.92,"bid":79.8,"ask":80.4,"last":71.92,"theta":-2.136,"vega":6.675,"contractSymbol":"SPXW  260727P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":18,"type":"put","volume":15,"oi":8,"ivRaw":13.249,"delta":-0.519,"gamma":0.002,"optionHigh":85.74,"optionLow":79.02,"bid":81.8,"ask":82.4,"last":79.02,"theta":-2.497,"vega":6.671,"contractSymbol":"SPXW  260727P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":76,"ivRaw":13.163,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.8,"ask":84.4,"last":91.9,"theta":-2.479,"vega":6.662,"contractSymbol":"SPXW  260727P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":18,"type":"put","volume":10,"oi":6,"ivRaw":13.07,"delta":-0.537,"gamma":0.002,"optionHigh":79.2,"optionLow":74.16,"bid":85.9,"ask":86.6,"last":74.16,"theta":-2.457,"vega":6.649,"contractSymbol":"SPXW  260727P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":85,"ivRaw":12.977,"delta":-0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88,"ask":88.8,"last":96.7,"theta":-2.435,"vega":6.633,"contractSymbol":"SPXW  260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":50,"ivRaw":12.884,"delta":-0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":91,"last":108.86,"theta":-2.411,"vega":6.612,"contractSymbol":"SPXW  260727P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":27,"ivRaw":12.799,"delta":-0.566,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.4,"ask":93.2,"last":100.92,"theta":-2.387,"vega":6.587,"contractSymbol":"SPXW  260727P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":7,"ivRaw":12.698,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.6,"ask":95.4,"last":106.8,"theta":-2.358,"vega":6.558,"contractSymbol":"SPXW  260727P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":18,"type":"put","volume":0,"oi":70,"ivRaw":12.604,"delta":-0.586,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97,"ask":97.8,"last":80.53,"theta":-2.33,"vega":6.524,"contractSymbol":"SPXW  260727P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.441,"delta":-0.408,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.6,"ask":64.3,"last":0,"theta":-2.212,"vega":6.678,"contractSymbol":"SPXW  260728P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":19,"type":"put","volume":2,"oi":213,"ivRaw":12.356,"delta":-0.417,"gamma":0.002,"optionHigh":55.57,"optionLow":55.57,"bid":65.1,"ask":65.8,"last":55.57,"theta":-2.209,"vega":6.711,"contractSymbol":"SPXW  260728P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":12.273,"delta":-0.426,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.7,"ask":67.4,"last":82.15,"theta":-2.204,"vega":6.741,"contractSymbol":"SPXW  260728P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":43,"ivRaw":12.168,"delta":-0.435,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.2,"ask":69,"last":72.8,"theta":-2.195,"vega":6.768,"contractSymbol":"SPXW  260728P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":12.08,"delta":-0.444,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.9,"ask":70.6,"last":0,"theta":-2.188,"vega":6.792,"contractSymbol":"SPXW  260728P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":61,"ivRaw":11.984,"delta":-0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.6,"ask":72.2,"last":84.29,"theta":-2.178,"vega":6.812,"contractSymbol":"SPXW  260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":206,"ivRaw":11.89,"delta":-0.463,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.3,"ask":74,"last":79.2,"theta":-2.167,"vega":6.83,"contractSymbol":"SPXW  260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":65,"ivRaw":11.796,"delta":-0.472,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":75,"ask":75.7,"last":81.42,"theta":-2.155,"vega":6.843,"contractSymbol":"SPXW  260728P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.702,"delta":-0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.8,"ask":77.6,"last":0,"theta":-2.142,"vega":6.853,"contractSymbol":"SPXW  260728P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":75,"ivRaw":11.612,"delta":-0.492,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.6,"ask":79.3,"last":87.1,"theta":-2.129,"vega":6.858,"contractSymbol":"SPXW  260728P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":2,"ivRaw":11.511,"delta":-0.502,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":81.2,"last":92.7,"theta":-2.112,"vega":6.86,"contractSymbol":"SPXW  260728P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":294,"ivRaw":11.423,"delta":-0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.5,"ask":83.2,"last":94.8,"theta":-2.095,"vega":6.857,"contractSymbol":"SPXW  260728P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":0,"ivRaw":11.33,"delta":-0.523,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":85.2,"last":0,"theta":-2.077,"vega":6.849,"contractSymbol":"SPXW  260728P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":10,"ivRaw":13.336,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.5,"ask":87.2,"last":103.79,"theta":-2.437,"vega":6.845,"contractSymbol":"SPXW  260728P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":13.239,"delta":-0.535,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.6,"ask":89.4,"last":96.2,"theta":-2.416,"vega":6.833,"contractSymbol":"SPXW  260728P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":42,"ivRaw":13.15,"delta":-0.544,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":91.4,"last":97.84,"theta":-2.395,"vega":6.817,"contractSymbol":"SPXW  260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":97,"ivRaw":13.061,"delta":-0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.6,"last":117.75,"theta":-2.373,"vega":6.798,"contractSymbol":"SPXW  260728P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":21,"ivRaw":12.973,"delta":-0.563,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95,"ask":96,"last":103.72,"theta":-2.349,"vega":6.775,"contractSymbol":"SPXW  260728P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":1,"ivRaw":12.87,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":98.2,"last":105.5,"theta":-2.322,"vega":6.747,"contractSymbol":"SPXW  260728P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":19,"type":"put","volume":0,"oi":147,"ivRaw":12.782,"delta":-0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.4,"last":107.8,"theta":-2.296,"vega":6.716,"contractSymbol":"SPXW  260728P07540000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.789,"delta":-0.412,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.1,"ask":68.8,"last":0,"theta":-2.219,"vega":6.865,"contractSymbol":"SPXW  260729P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":108,"ivRaw":12.703,"delta":-0.42,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":69.6,"ask":70.4,"last":77.31,"theta":-2.214,"vega":6.896,"contractSymbol":"SPXW  260729P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.605,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.2,"ask":71.9,"last":0,"theta":-2.207,"vega":6.924,"contractSymbol":"SPXW  260729P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":20,"type":"put","volume":3,"oi":20,"ivRaw":12.529,"delta":-0.437,"gamma":0.002,"optionHigh":75.07,"optionLow":64.59,"bid":72.8,"ask":73.5,"last":64.59,"theta":-2.202,"vega":6.949,"contractSymbol":"SPXW  260729P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.448,"delta":-0.446,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74.4,"ask":75.2,"last":0,"theta":-2.196,"vega":6.972,"contractSymbol":"SPXW  260729P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":80,"ivRaw":12.346,"delta":-0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":76.1,"ask":76.8,"last":82.1,"theta":-2.185,"vega":6.991,"contractSymbol":"SPXW  260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":201,"ivRaw":12.26,"delta":-0.464,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.8,"ask":78.6,"last":83.02,"theta":-2.175,"vega":7.007,"contractSymbol":"SPXW  260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":78,"ivRaw":12.16,"delta":-0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.3,"last":86.75,"theta":-2.162,"vega":7.02,"contractSymbol":"SPXW  260729P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.067,"delta":-0.482,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.4,"ask":82.1,"last":0,"theta":-2.15,"vega":7.029,"contractSymbol":"SPXW  260729P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":52,"ivRaw":11.987,"delta":-0.492,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.3,"ask":84,"last":87.8,"theta":-2.138,"vega":7.034,"contractSymbol":"SPXW  260729P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.888,"delta":-0.501,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":85.8,"last":0,"theta":-2.122,"vega":7.036,"contractSymbol":"SPXW  260729P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":20,"type":"put","volume":3,"oi":655,"ivRaw":11.795,"delta":-0.511,"gamma":0.002,"optionHigh":76.01,"optionLow":76.01,"bid":87.1,"ask":87.8,"last":76.01,"theta":-2.105,"vega":7.033,"contractSymbol":"SPXW  260729P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.698,"delta":-0.521,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":89.7,"last":0,"theta":-2.086,"vega":7.026,"contractSymbol":"SPXW  260729P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":19,"ivRaw":13.768,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.1,"ask":91.8,"last":91.6,"theta":-2.449,"vega":7.023,"contractSymbol":"SPXW  260729P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.682,"delta":-0.532,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.2,"ask":93.9,"last":0,"theta":-2.43,"vega":7.013,"contractSymbol":"SPXW  260729P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":20,"ivRaw":13.575,"delta":-0.541,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.3,"ask":96,"last":127.85,"theta":-2.407,"vega":6.998,"contractSymbol":"SPXW  260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":211,"ivRaw":13.505,"delta":-0.55,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.2,"ask":98.1,"last":113.2,"theta":-2.39,"vega":6.981,"contractSymbol":"SPXW  260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":27,"ivRaw":13.414,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.4,"last":121.75,"theta":-2.367,"vega":6.96,"contractSymbol":"SPXW  260729P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":13.339,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.7,"ask":102.6,"last":0,"theta":-2.346,"vega":6.936,"contractSymbol":"SPXW  260729P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":20,"type":"put","volume":0,"oi":9,"ivRaw":13.234,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.1,"ask":105,"last":107.48,"theta":-2.319,"vega":6.908,"contractSymbol":"SPXW  260729P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":25,"ivRaw":13.593,"delta":-0.379,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.7,"ask":66.2,"last":98.9,"theta":-2.246,"vega":6.873,"contractSymbol":"SPXW  260730P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":46,"ivRaw":13.505,"delta":-0.386,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.1,"ask":67.7,"last":53.07,"theta":-2.244,"vega":6.912,"contractSymbol":"SPXW  260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":135,"ivRaw":13.42,"delta":-0.393,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.5,"ask":69.3,"last":71.95,"theta":-2.243,"vega":6.949,"contractSymbol":"SPXW  260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":28,"ivRaw":13.249,"delta":-0.408,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.4,"ask":72,"last":97.39,"theta":-2.238,"vega":7.017,"contractSymbol":"SPXW  260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":21,"type":"put","volume":2,"oi":544,"ivRaw":13.074,"delta":-0.424,"gamma":0.002,"optionHigh":72.62,"optionLow":72.62,"bid":74.5,"ask":75.1,"last":72.62,"theta":-2.228,"vega":7.077,"contractSymbol":"SPXW  260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":21,"type":"put","volume":2,"oi":32,"ivRaw":12.907,"delta":-0.44,"gamma":0.002,"optionHigh":70.12,"optionLow":70.12,"bid":77.7,"ask":78.3,"last":70.12,"theta":-2.216,"vega":7.126,"contractSymbol":"SPXW  260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":28,"ivRaw":12.723,"delta":-0.457,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.1,"ask":81.6,"last":87.5,"theta":-2.198,"vega":7.165,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":21,"type":"put","volume":6,"oi":119,"ivRaw":12.644,"delta":-0.465,"gamma":0.002,"optionHigh":86.88,"optionLow":86.88,"bid":82.8,"ask":83.4,"last":86.88,"theta":-2.19,"vega":7.18,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":21,"type":"put","volume":4,"oi":31,"ivRaw":12.552,"delta":-0.474,"gamma":0.002,"optionHigh":87,"optionLow":74.65,"bid":84.6,"ask":85.2,"last":87,"theta":-2.179,"vega":7.192,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":21,"type":"put","volume":1,"oi":36,"ivRaw":12.375,"delta":-0.492,"gamma":0.002,"optionHigh":81.1,"optionLow":81.1,"bid":88.2,"ask":88.8,"last":81.1,"theta":-2.154,"vega":7.206,"contractSymbol":"SPXW  260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":21,"type":"put","volume":54,"oi":96,"ivRaw":12.188,"delta":-0.51,"gamma":0.002,"optionHigh":95.1,"optionLow":84.25,"bid":92,"ask":92.6,"last":95.1,"theta":-2.122,"vega":7.205,"contractSymbol":"SPXW  260730P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":21,"type":"put","volume":51,"oi":1,"ivRaw":14.238,"delta":-0.522,"gamma":0.002,"optionHigh":89.1,"optionLow":84.54,"bid":96,"ask":96.6,"last":84.54,"theta":-2.471,"vega":7.196,"contractSymbol":"SPXW  260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":29,"ivRaw":14.059,"delta":-0.538,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":100.8,"last":109,"theta":-2.434,"vega":7.175,"contractSymbol":"SPXW  260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":21,"type":"put","volume":11,"oi":82,"ivRaw":13.979,"delta":-0.546,"gamma":0.002,"optionHigh":91.44,"optionLow":89.87,"bid":102.3,"ask":102.9,"last":90.28,"theta":-2.416,"vega":7.159,"contractSymbol":"SPXW  260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":21,"type":"put","volume":2,"oi":31,"ivRaw":13.878,"delta":-0.554,"gamma":0.002,"optionHigh":92.65,"optionLow":92.65,"bid":104.4,"ask":105.3,"last":92.65,"theta":-2.393,"vega":7.14,"contractSymbol":"SPXW  260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":349,"ivRaw":13.715,"delta":-0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.9,"ask":109.8,"last":113.4,"theta":-2.35,"vega":7.093,"contractSymbol":"SPXW  260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":21,"type":"put","volume":43,"oi":76,"ivRaw":13.534,"delta":-0.588,"gamma":0.002,"optionHigh":103.84,"optionLow":100.28,"bid":113.7,"ask":114.6,"last":100.28,"theta":-2.3,"vega":7.031,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":21,"type":"put","volume":40,"oi":9,"ivRaw":13.402,"delta":-0.605,"gamma":0.002,"optionHigh":108.37,"optionLow":108.37,"bid":118.5,"ask":119.4,"last":108.37,"theta":-2.256,"vega":6.957,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":19,"ivRaw":13.242,"delta":-0.622,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":123.6,"ask":124.5,"last":102.9,"theta":-2.201,"vega":6.867,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":21,"type":"put","volume":0,"oi":7,"ivRaw":13.155,"delta":-0.631,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.3,"ask":127.2,"last":98.95,"theta":-2.171,"vega":6.816,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7445,"expiry":"2026-07-31","dte":22,"type":"put","volume":10,"oi":105,"ivRaw":13.447,"delta":-0.417,"gamma":0.002,"optionHigh":69.25,"optionLow":69.25,"bid":76.4,"ask":77,"last":69.25,"theta":-2.196,"vega":7.215,"contractSymbol":"SPXW  260731P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-31","dte":22,"type":"put","volume":88,"oi":3872,"ivRaw":13.355,"delta":-0.424,"gamma":0.002,"optionHigh":77.18,"optionLow":67.5,"bid":78.1,"ask":78.5,"last":72,"theta":-2.189,"vega":7.243,"contractSymbol":"SPXW  260731P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":22,"type":"put","volume":0,"oi":83,"ivRaw":13.265,"delta":-0.432,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.5,"ask":80.1,"last":86,"theta":-2.182,"vega":7.268,"contractSymbol":"SPXW  260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":22,"type":"put","volume":23,"oi":396,"ivRaw":13.184,"delta":-0.439,"gamma":0.002,"optionHigh":84.19,"optionLow":73.55,"bid":81.1,"ask":81.7,"last":84.19,"theta":-2.176,"vega":7.292,"contractSymbol":"SPXW  260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":22,"type":"put","volume":28,"oi":85,"ivRaw":13.098,"delta":-0.447,"gamma":0.002,"optionHigh":86.26,"optionLow":73.31,"bid":82.8,"ask":83.4,"last":73.35,"theta":-2.168,"vega":7.312,"contractSymbol":"SPXW  260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":22,"type":"put","volume":0,"oi":454,"ivRaw":13.006,"delta":-0.455,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.5,"ask":85.1,"last":91.52,"theta":-2.158,"vega":7.33,"contractSymbol":"SPXW  260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":22,"type":"put","volume":19,"oi":603,"ivRaw":12.923,"delta":-0.463,"gamma":0.002,"optionHigh":90.9,"optionLow":74.98,"bid":86.3,"ask":86.7,"last":90.9,"theta":-2.148,"vega":7.346,"contractSymbol":"SPXW  260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":22,"type":"put","volume":10,"oi":257,"ivRaw":12.841,"delta":-0.472,"gamma":0.002,"optionHigh":90.7,"optionLow":81.08,"bid":88,"ask":88.5,"last":90,"theta":-2.138,"vega":7.358,"contractSymbol":"SPXW  260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":22,"type":"put","volume":1,"oi":119,"ivRaw":12.746,"delta":-0.48,"gamma":0.002,"optionHigh":94.6,"optionLow":94.6,"bid":89.8,"ask":90.4,"last":94.6,"theta":-2.125,"vega":7.368,"contractSymbol":"SPXW  260731P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":22,"type":"put","volume":19,"oi":311,"ivRaw":12.664,"delta":-0.489,"gamma":0.002,"optionHigh":95.55,"optionLow":80.05,"bid":91.6,"ask":92.1,"last":93.3,"theta":-2.113,"vega":7.374,"contractSymbol":"SPXW  260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":22,"type":"put","volume":20,"oi":128,"ivRaw":12.565,"delta":-0.497,"gamma":0.002,"optionHigh":95.09,"optionLow":88.67,"bid":93.5,"ask":94,"last":95.09,"theta":-2.097,"vega":7.377,"contractSymbol":"SPXW  260731P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":22,"type":"put","volume":82,"oi":2746,"ivRaw":12.485,"delta":-0.506,"gamma":0.002,"optionHigh":100.5,"optionLow":84.45,"bid":95.5,"ask":95.9,"last":100.5,"theta":-2.083,"vega":7.376,"contractSymbol":"SPXW  260731P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":22,"type":"put","volume":4,"oi":107,"ivRaw":12.402,"delta":-0.515,"gamma":0.002,"optionHigh":101.38,"optionLow":84.6,"bid":97.3,"ask":98,"last":84.6,"theta":-2.068,"vega":7.372,"contractSymbol":"SPXW  260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":22,"type":"put","volume":12,"oi":199,"ivRaw":14.56,"delta":-0.518,"gamma":0.001,"optionHigh":94.2,"optionLow":91.5,"bid":99.3,"ask":99.9,"last":94.2,"theta":-2.428,"vega":7.369,"contractSymbol":"SPXW  260731P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":22,"type":"put","volume":8,"oi":60,"ivRaw":14.489,"delta":-0.525,"gamma":0.001,"optionHigh":93.6,"optionLow":90.4,"bid":101.4,"ask":101.9,"last":93.6,"theta":-2.414,"vega":7.362,"contractSymbol":"SPXW  260731P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":22,"type":"put","volume":45,"oi":110,"ivRaw":14.398,"delta":-0.533,"gamma":0.001,"optionHigh":102.89,"optionLow":91.74,"bid":103.5,"ask":104.1,"last":93.1,"theta":-2.395,"vega":7.351,"contractSymbol":"SPXW  260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":22,"type":"put","volume":0,"oi":2505,"ivRaw":14.309,"delta":-0.541,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.7,"ask":106.1,"last":113.06,"theta":-2.375,"vega":7.338,"contractSymbol":"SPXW  260731P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":22,"type":"put","volume":40,"oi":154,"ivRaw":14.228,"delta":-0.549,"gamma":0.002,"optionHigh":100.57,"optionLow":95.64,"bid":107.8,"ask":108.4,"last":95.94,"theta":-2.356,"vega":7.322,"contractSymbol":"SPXW  260731P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":22,"type":"put","volume":0,"oi":94,"ivRaw":14.149,"delta":-0.557,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.8,"ask":110.6,"last":118.8,"theta":-2.336,"vega":7.302,"contractSymbol":"SPXW  260731P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":22,"type":"put","volume":2,"oi":222,"ivRaw":14.063,"delta":-0.565,"gamma":0.002,"optionHigh":113,"optionLow":102.9,"bid":112,"ask":112.8,"last":113,"theta":-2.315,"vega":7.28,"contractSymbol":"SPXW  260731P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-03","dte":25,"type":"put","volume":5,"oi":20,"ivRaw":13.397,"delta":-0.386,"gamma":0.001,"optionHigh":65.72,"optionLow":65.72,"bid":72.5,"ask":73.2,"last":65.72,"theta":-2.032,"vega":7.533,"contractSymbol":"SPXW  260803P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":25,"type":"put","volume":6,"oi":298,"ivRaw":13.319,"delta":-0.393,"gamma":0.001,"optionHigh":65.61,"optionLow":65.37,"bid":73.9,"ask":74.7,"last":65.37,"theta":-2.032,"vega":7.57,"contractSymbol":"SPXW  260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":55,"ivRaw":13.225,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.4,"ask":76.1,"last":108.19,"theta":-2.027,"vega":7.606,"contractSymbol":"SPXW  260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":34,"ivRaw":13.069,"delta":-0.413,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":79,"last":84.17,"theta":-2.021,"vega":7.672,"contractSymbol":"SPXW  260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":25,"type":"put","volume":18,"oi":215,"ivRaw":12.915,"delta":-0.428,"gamma":0.002,"optionHigh":83.72,"optionLow":83.53,"bid":81.4,"ask":82.2,"last":83.53,"theta":-2.013,"vega":7.729,"contractSymbol":"SPXW  260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":246,"ivRaw":12.742,"delta":-0.443,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.6,"ask":85.3,"last":91.3,"theta":-2,"vega":7.777,"contractSymbol":"SPXW  260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":25,"type":"put","volume":2,"oi":70,"ivRaw":12.589,"delta":-0.459,"gamma":0.002,"optionHigh":91.46,"optionLow":78.43,"bid":88,"ask":88.7,"last":78.43,"theta":-1.986,"vega":7.815,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":181,"ivRaw":12.496,"delta":-0.466,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.7,"ask":90.5,"last":98.46,"theta":-1.976,"vega":7.829,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":137,"ivRaw":12.404,"delta":-0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.4,"ask":92.1,"last":98.1,"theta":-1.965,"vega":7.841,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":25,"type":"put","volume":3,"oi":77,"ivRaw":12.241,"delta":-0.491,"gamma":0.002,"optionHigh":99.1,"optionLow":83.55,"bid":95.1,"ask":95.9,"last":83.55,"theta":-1.944,"vega":7.855,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":25,"type":"put","volume":23,"oi":396,"ivRaw":12.063,"delta":-0.508,"gamma":0.002,"optionHigh":101.8,"optionLow":94.85,"bid":98.9,"ask":99.5,"last":101.8,"theta":-1.916,"vega":7.855,"contractSymbol":"SPXW  260803P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":25,"type":"put","volume":17,"oi":113,"ivRaw":11.9,"delta":-0.525,"gamma":0.002,"optionHigh":106.93,"optionLow":91.8,"bid":102.8,"ask":103.5,"last":96.3,"theta":-1.888,"vega":7.842,"contractSymbol":"SPXW  260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":26,"ivRaw":14.134,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.7,"last":109.38,"theta":-2.235,"vega":7.83,"contractSymbol":"SPXW  260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":585,"ivRaw":14.069,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.7,"last":130.13,"theta":-2.221,"vega":7.816,"contractSymbol":"SPXW  260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":25,"ivRaw":13.967,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.2,"ask":111.8,"last":111.38,"theta":-2.201,"vega":7.8,"contractSymbol":"SPXW  260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":54,"ivRaw":13.819,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.3,"last":103.1,"theta":-2.167,"vega":7.758,"contractSymbol":"SPXW  260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":105,"ivRaw":13.67,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.9,"last":107.37,"theta":-2.129,"vega":7.704,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":0,"ivRaw":13.515,"delta":-0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.7,"last":0,"theta":-2.088,"vega":7.637,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":2,"ivRaw":13.364,"delta":-0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.9,"ask":130.7,"last":139.8,"theta":-2.044,"vega":7.558,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":25,"type":"put","volume":0,"oi":12,"ivRaw":13.286,"delta":-0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.3,"ask":133.2,"last":124.85,"theta":-2.02,"vega":7.512,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":236,"ivRaw":13.449,"delta":-0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":74.8,"ask":75.6,"last":82.75,"theta":-2,"vega":7.692,"contractSymbol":"SPXW  260804P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":96,"ivRaw":13.372,"delta":-0.394,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":76.2,"ask":76.9,"last":86.39,"theta":-1.999,"vega":7.729,"contractSymbol":"SPXW  260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":25,"ivRaw":13.278,"delta":-0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.6,"ask":78.5,"last":66.04,"theta":-1.994,"vega":7.764,"contractSymbol":"SPXW  260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":27,"ivRaw":13.122,"delta":-0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.5,"ask":81.3,"last":82.45,"theta":-1.988,"vega":7.828,"contractSymbol":"SPXW  260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":63,"ivRaw":12.956,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.7,"ask":84.4,"last":91.13,"theta":-1.978,"vega":7.885,"contractSymbol":"SPXW  260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":26,"type":"put","volume":2,"oi":66,"ivRaw":12.792,"delta":-0.444,"gamma":0.002,"optionHigh":90.09,"optionLow":90.09,"bid":86.8,"ask":87.6,"last":90.09,"theta":-1.965,"vega":7.932,"contractSymbol":"SPXW  260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":45,"ivRaw":12.635,"delta":-0.459,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.2,"ask":91.2,"last":99.53,"theta":-1.951,"vega":7.969,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":26,"type":"put","volume":1,"oi":70,"ivRaw":12.543,"delta":-0.467,"gamma":0.002,"optionHigh":82.33,"optionLow":82.33,"bid":91.9,"ask":92.7,"last":82.33,"theta":-1.94,"vega":7.983,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":26,"type":"put","volume":2,"oi":31,"ivRaw":12.471,"delta":-0.474,"gamma":0.002,"optionHigh":89.55,"optionLow":86.93,"bid":93.7,"ask":94.5,"last":89.55,"theta":-1.932,"vega":7.995,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":47,"ivRaw":12.299,"delta":-0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":98,"last":108.33,"theta":-1.91,"vega":8.009,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":501,"ivRaw":12.119,"delta":-0.507,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.1,"ask":101.9,"last":138.64,"theta":-1.883,"vega":8.01,"contractSymbol":"SPXW  260804P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":8,"ivRaw":11.965,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105,"ask":105.8,"last":121.7,"theta":-1.857,"vega":7.997,"contractSymbol":"SPXW  260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":6,"ivRaw":14.257,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109,"ask":109.8,"last":149.29,"theta":-2.206,"vega":7.986,"contractSymbol":"SPXW  260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":15,"ivRaw":14.169,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.1,"ask":111.9,"last":113.83,"theta":-2.189,"vega":7.973,"contractSymbol":"SPXW  260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":18,"ivRaw":14.089,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.3,"ask":114.2,"last":145.1,"theta":-2.173,"vega":7.958,"contractSymbol":"SPXW  260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":5,"ivRaw":13.934,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.6,"ask":118.5,"last":138.5,"theta":-2.139,"vega":7.918,"contractSymbol":"SPXW  260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":316,"ivRaw":13.772,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":123.2,"last":165.14,"theta":-2.101,"vega":7.866,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":13.637,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.9,"ask":128.1,"last":136.8,"theta":-2.064,"vega":7.803,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":1,"ivRaw":13.485,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132,"ask":132.8,"last":114.9,"theta":-2.022,"vega":7.726,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":26,"type":"put","volume":0,"oi":0,"ivRaw":13.412,"delta":-0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135.3,"last":0,"theta":-2,"vega":7.683,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":18,"ivRaw":13.52,"delta":-0.39,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.3,"ask":78.3,"last":80.31,"theta":-1.976,"vega":7.85,"contractSymbol":"SPXW  260805P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":18,"ivRaw":13.445,"delta":-0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.7,"ask":79.5,"last":84.41,"theta":-1.975,"vega":7.886,"contractSymbol":"SPXW  260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":7,"ivRaw":13.373,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":80.2,"ask":81,"last":87.44,"theta":-1.973,"vega":7.921,"contractSymbol":"SPXW  260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":4,"ivRaw":13.199,"delta":-0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.2,"ask":84,"last":97.95,"theta":-1.963,"vega":7.983,"contractSymbol":"SPXW  260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":43,"ivRaw":13.046,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.3,"ask":87,"last":92.36,"theta":-1.955,"vega":8.039,"contractSymbol":"SPXW  260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":12.883,"delta":-0.445,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.5,"ask":90.2,"last":104.85,"theta":-1.942,"vega":8.084,"contractSymbol":"SPXW  260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":16,"ivRaw":12.727,"delta":-0.46,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":92.8,"ask":93.6,"last":109.1,"theta":-1.928,"vega":8.121,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":494,"ivRaw":12.643,"delta":-0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.3,"last":101.2,"theta":-1.919,"vega":8.135,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":12.572,"delta":-0.475,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":97.1,"last":104.64,"theta":-1.911,"vega":8.146,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":66,"ivRaw":12.408,"delta":-0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.9,"ask":100.7,"last":107.48,"theta":-1.891,"vega":8.16,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":620,"ivRaw":12.225,"delta":-0.506,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.7,"ask":104.4,"last":110.86,"theta":-1.863,"vega":8.161,"contractSymbol":"SPXW  260805P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":27,"type":"put","volume":2,"oi":3,"ivRaw":12.057,"delta":-0.523,"gamma":0.002,"optionHigh":109.57,"optionLow":109.57,"bid":107.6,"ask":108.6,"last":109.57,"theta":-1.835,"vega":8.149,"contractSymbol":"SPXW  260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":10,"ivRaw":14.411,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":111.6,"ask":112.5,"last":90.13,"theta":-2.188,"vega":8.139,"contractSymbol":"SPXW  260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":9,"ivRaw":14.344,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.7,"ask":114.5,"last":128.87,"theta":-2.175,"vega":8.127,"contractSymbol":"SPXW  260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":12,"ivRaw":14.26,"delta":-0.544,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.9,"ask":116.7,"last":119.6,"theta":-2.158,"vega":8.112,"contractSymbol":"SPXW  260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":2,"ivRaw":14.103,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120,"ask":121.2,"last":161.52,"theta":-2.125,"vega":8.075,"contractSymbol":"SPXW  260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":32,"ivRaw":13.953,"delta":-0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.8,"ask":125.7,"last":134.3,"theta":-2.09,"vega":8.025,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":7,"ivRaw":13.802,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.3,"ask":130.4,"last":139.3,"theta":-2.052,"vega":7.965,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.66,"delta":-0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135.3,"last":0,"theta":-2.014,"vega":7.892,"contractSymbol":"SPXW  260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":27,"type":"put","volume":7,"oi":2,"ivRaw":13.59,"delta":-0.61,"gamma":0.001,"optionHigh":132,"optionLow":132,"bid":136.8,"ask":138,"last":132,"theta":-1.993,"vega":7.851,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":3,"ivRaw":13.59,"delta":-0.392,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.8,"ask":80.6,"last":86.91,"theta":-1.95,"vega":8.004,"contractSymbol":"SPXW  260806P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":4,"ivRaw":13.513,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":81.9,"last":69.25,"theta":-1.948,"vega":8.039,"contractSymbol":"SPXW  260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":4,"ivRaw":13.436,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82.6,"ask":83.4,"last":92.92,"theta":-1.945,"vega":8.073,"contractSymbol":"SPXW  260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":13.281,"delta":-0.418,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.6,"ask":86.4,"last":93.13,"theta":-1.938,"vega":8.135,"contractSymbol":"SPXW  260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":12,"ivRaw":13.123,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.7,"ask":89.5,"last":106.8,"theta":-1.928,"vega":8.189,"contractSymbol":"SPXW  260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":12.968,"delta":-0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.9,"ask":92.7,"last":111.8,"theta":-1.916,"vega":8.234,"contractSymbol":"SPXW  260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":7,"ivRaw":12.801,"delta":-0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":96,"last":114,"theta":-1.9,"vega":8.269,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":28,"type":"put","volume":6,"oi":6,"ivRaw":12.73,"delta":-0.467,"gamma":0.001,"optionHigh":101.1,"optionLow":101.1,"bid":97,"ask":97.8,"last":101.1,"theta":-1.893,"vega":8.283,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":2,"ivRaw":12.642,"delta":-0.475,"gamma":0.002,"optionHigh":101.34,"optionLow":101.34,"bid":98.7,"ask":99.5,"last":101.34,"theta":-1.883,"vega":8.295,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":62,"ivRaw":12.487,"delta":-0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.3,"ask":103.2,"last":109.98,"theta":-1.864,"vega":8.309,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":14,"ivRaw":12.308,"delta":-0.506,"gamma":0.002,"optionHigh":96.53,"optionLow":96.53,"bid":106.1,"ask":107.1,"last":96.53,"theta":-1.838,"vega":8.31,"contractSymbol":"SPXW  260806P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":1,"ivRaw":12.143,"delta":-0.522,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110,"ask":110.9,"last":111.07,"theta":-1.811,"vega":8.299,"contractSymbol":"SPXW  260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":6,"ivRaw":14.54,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114,"ask":114.9,"last":101.07,"theta":-2.164,"vega":8.29,"contractSymbol":"SPXW  260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":7,"ivRaw":14.475,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.1,"ask":116.9,"last":104.7,"theta":-2.151,"vega":8.278,"contractSymbol":"SPXW  260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":28,"type":"put","volume":2,"oi":5,"ivRaw":14.393,"delta":-0.542,"gamma":0.001,"optionHigh":106.55,"optionLow":106.55,"bid":118.2,"ask":119.1,"last":106.55,"theta":-2.136,"vega":8.264,"contractSymbol":"SPXW  260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":24,"ivRaw":14.236,"delta":-0.556,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.4,"ask":123.5,"last":105.8,"theta":-2.103,"vega":8.228,"contractSymbol":"SPXW  260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":28,"type":"put","volume":1,"oi":15,"ivRaw":14.09,"delta":-0.57,"gamma":0.001,"optionHigh":121.26,"optionLow":121.26,"bid":126.9,"ask":128,"last":121.26,"theta":-2.07,"vega":8.182,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":5,"ivRaw":13.952,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.7,"ask":132.6,"last":120.9,"theta":-2.036,"vega":8.124,"contractSymbol":"SPXW  260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.806,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.5,"ask":137.6,"last":0,"theta":-1.997,"vega":8.054,"contractSymbol":"SPXW  260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":28,"type":"put","volume":0,"oi":3,"ivRaw":13.719,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":140,"last":173.11,"theta":-1.976,"vega":8.014,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":7,"ivRaw":13.37,"delta":-0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.7,"ask":90.6,"last":95.74,"theta":-1.899,"vega":8.305,"contractSymbol":"SPXW  260807P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-07","dte":29,"type":"put","volume":2,"oi":381,"ivRaw":13.29,"delta":-0.431,"gamma":0.001,"optionHigh":83,"optionLow":82.8,"bid":91.4,"ask":91.9,"last":83,"theta":-1.893,"vega":8.331,"contractSymbol":"SPXW  260807P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":42,"ivRaw":13.213,"delta":-0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":93.6,"last":100.4,"theta":-1.887,"vega":8.355,"contractSymbol":"SPXW  260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":29,"type":"put","volume":13,"oi":100,"ivRaw":13.126,"delta":-0.444,"gamma":0.001,"optionHigh":97,"optionLow":84.03,"bid":94.5,"ask":95.1,"last":95,"theta":-1.879,"vega":8.376,"contractSymbol":"SPXW  260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":29,"type":"put","volume":16,"oi":7,"ivRaw":13.053,"delta":-0.451,"gamma":0.001,"optionHigh":86.87,"optionLow":86.76,"bid":96.1,"ask":96.9,"last":86.8,"theta":-1.873,"vega":8.396,"contractSymbol":"SPXW  260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":29,"type":"put","volume":1,"oi":124,"ivRaw":12.97,"delta":-0.458,"gamma":0.001,"optionHigh":91.21,"optionLow":91.21,"bid":97.8,"ask":98.7,"last":91.21,"theta":-1.864,"vega":8.413,"contractSymbol":"SPXW  260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":29,"type":"put","volume":3,"oi":148,"ivRaw":12.895,"delta":-0.465,"gamma":0.001,"optionHigh":94.85,"optionLow":94.81,"bid":99.7,"ask":100.1,"last":94.81,"theta":-1.856,"vega":8.427,"contractSymbol":"SPXW  260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":29,"type":"put","volume":1,"oi":64,"ivRaw":12.815,"delta":-0.473,"gamma":0.001,"optionHigh":90.89,"optionLow":90.89,"bid":101.2,"ask":102,"last":90.89,"theta":-1.847,"vega":8.439,"contractSymbol":"SPXW  260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":29,"type":"put","volume":6,"oi":16,"ivRaw":12.738,"delta":-0.48,"gamma":0.001,"optionHigh":95.63,"optionLow":95.63,"bid":103,"ask":103.8,"last":95.63,"theta":-1.838,"vega":8.448,"contractSymbol":"SPXW  260807P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":29,"type":"put","volume":21,"oi":122,"ivRaw":12.653,"delta":-0.487,"gamma":0.001,"optionHigh":109.93,"optionLow":97.29,"bid":104.8,"ask":105.6,"last":109.93,"theta":-1.827,"vega":8.455,"contractSymbol":"SPXW  260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":29,"type":"put","volume":1,"oi":13,"ivRaw":12.579,"delta":-0.495,"gamma":0.001,"optionHigh":99.06,"optionLow":99.06,"bid":106.7,"ask":107.4,"last":99.06,"theta":-1.817,"vega":8.458,"contractSymbol":"SPXW  260807P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":29,"type":"put","volume":54,"oi":509,"ivRaw":12.5,"delta":-0.502,"gamma":0.002,"optionHigh":114,"optionLow":98.56,"bid":108.7,"ask":109.2,"last":114,"theta":-1.805,"vega":8.459,"contractSymbol":"SPXW  260807P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":29,"type":"put","volume":1,"oi":10,"ivRaw":12.415,"delta":-0.51,"gamma":0.002,"optionHigh":109.01,"optionLow":109.01,"bid":110.5,"ask":111.3,"last":109.01,"theta":-1.791,"vega":8.456,"contractSymbol":"SPXW  260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":29,"type":"put","volume":6,"oi":192,"ivRaw":12.327,"delta":-0.518,"gamma":0.002,"optionHigh":103.44,"optionLow":101,"bid":112.4,"ask":113.4,"last":101,"theta":-1.777,"vega":8.45,"contractSymbol":"SPXW  260807P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":29,"type":"put","volume":17,"oi":85,"ivRaw":12.247,"delta":-0.526,"gamma":0.002,"optionHigh":111.97,"optionLow":102.73,"bid":114.5,"ask":115.2,"last":111.97,"theta":-1.763,"vega":8.441,"contractSymbol":"SPXW  260807P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":49,"ivRaw":14.763,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.4,"ask":117.3,"last":102.2,"theta":-2.129,"vega":8.442,"contractSymbol":"SPXW  260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":29,"type":"put","volume":0,"oi":375,"ivRaw":14.695,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.7,"ask":119.2,"last":125.35,"theta":-2.117,"vega":8.432,"contractSymbol":"SPXW  260807P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":29,"type":"put","volume":2,"oi":26,"ivRaw":14.617,"delta":-0.538,"gamma":0.001,"optionHigh":109,"optionLow":109,"bid":120.6,"ask":121.4,"last":109,"theta":-2.102,"vega":8.42,"contractSymbol":"SPXW  260807P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":29,"type":"put","volume":11,"oi":37,"ivRaw":14.535,"delta":-0.545,"gamma":0.001,"optionHigh":114.07,"optionLow":110.64,"bid":122.7,"ask":123.5,"last":110.64,"theta":-2.086,"vega":8.405,"contractSymbol":"SPXW  260807P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":29,"type":"put","volume":6,"oi":155,"ivRaw":14.467,"delta":-0.552,"gamma":0.001,"optionHigh":120.68,"optionLow":120.16,"bid":124.9,"ask":125.7,"last":120.68,"theta":-2.071,"vega":8.388,"contractSymbol":"SPXW  260807P07540000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":10,"ivRaw":13.392,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.6,"ask":86.4,"last":90.93,"theta":-1.808,"vega":8.582,"contractSymbol":"SPXW  260810P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":70,"ivRaw":13.319,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87,"ask":87.9,"last":97.15,"theta":-1.806,"vega":8.616,"contractSymbol":"SPXW  260810P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.249,"delta":-0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.5,"ask":89.3,"last":0,"theta":-1.803,"vega":8.649,"contractSymbol":"SPXW  260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":2,"ivRaw":13.099,"delta":-0.422,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.5,"ask":92.4,"last":126.13,"theta":-1.796,"vega":8.709,"contractSymbol":"SPXW  260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":32,"type":"put","volume":4,"oi":26,"ivRaw":12.94,"delta":-0.435,"gamma":0.001,"optionHigh":88,"optionLow":88,"bid":94.6,"ask":95.4,"last":88,"theta":-1.785,"vega":8.761,"contractSymbol":"SPXW  260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":8,"ivRaw":12.785,"delta":-0.448,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.8,"ask":98.6,"last":101.39,"theta":-1.773,"vega":8.805,"contractSymbol":"SPXW  260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.637,"delta":-0.462,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.2,"ask":102,"last":0,"theta":-1.76,"vega":8.839,"contractSymbol":"SPXW  260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":32,"type":"put","volume":3,"oi":105,"ivRaw":12.563,"delta":-0.469,"gamma":0.001,"optionHigh":98.41,"optionLow":98.35,"bid":102.9,"ask":103.7,"last":98.41,"theta":-1.753,"vega":8.853,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.469,"delta":-0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105.6,"last":115.93,"theta":-1.742,"vega":8.864,"contractSymbol":"SPXW  260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":12.316,"delta":-0.49,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108.2,"ask":109.1,"last":110.38,"theta":-1.725,"vega":8.877,"contractSymbol":"SPXW  260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":32,"type":"put","volume":60,"oi":689,"ivRaw":12.17,"delta":-0.505,"gamma":0.001,"optionHigh":117.18,"optionLow":102.58,"bid":111.9,"ask":112.8,"last":117.18,"theta":-1.705,"vega":8.879,"contractSymbol":"SPXW  260810P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":2,"ivRaw":12.01,"delta":-0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.8,"ask":116.7,"last":144.9,"theta":-1.681,"vega":8.868,"contractSymbol":"SPXW  260810P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":32,"type":"put","volume":1,"oi":1,"ivRaw":14.574,"delta":-0.526,"gamma":0.001,"optionHigh":108.4,"optionLow":108.4,"bid":119.8,"ask":120.6,"last":108.4,"theta":-2.035,"vega":8.86,"contractSymbol":"SPXW  260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":98,"ivRaw":14.491,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.9,"ask":122.7,"last":143.56,"theta":-2.021,"vega":8.85,"contractSymbol":"SPXW  260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":1,"ivRaw":14.411,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124,"ask":124.8,"last":142.76,"theta":-2.007,"vega":8.837,"contractSymbol":"SPXW  260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":14.283,"delta":-0.552,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.3,"ask":129.2,"last":0,"theta":-1.982,"vega":8.804,"contractSymbol":"SPXW  260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":32,"type":"put","volume":6,"oi":33,"ivRaw":14.129,"delta":-0.565,"gamma":0.001,"optionHigh":128.48,"optionLow":127.11,"bid":132.7,"ask":133.8,"last":127.11,"theta":-1.952,"vega":8.761,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.982,"delta":-0.578,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.2,"ask":138.3,"last":0,"theta":-1.92,"vega":8.707,"contractSymbol":"SPXW  260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":13.855,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142,"ask":143,"last":0,"theta":-1.89,"vega":8.643,"contractSymbol":"SPXW  260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":32,"type":"put","volume":0,"oi":7,"ivRaw":13.776,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":145.5,"last":119,"theta":-1.871,"vega":8.606,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.437,"delta":-0.399,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":88.8,"last":0,"theta":-1.79,"vega":8.724,"contractSymbol":"SPXW  260811P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":5,"ivRaw":13.359,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":89.3,"ask":90.1,"last":76.87,"theta":-1.787,"vega":8.758,"contractSymbol":"SPXW  260811P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.284,"delta":-0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":91.7,"last":0,"theta":-1.784,"vega":8.79,"contractSymbol":"SPXW  260811P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":8,"ivRaw":13.134,"delta":-0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.7,"ask":94.7,"last":95.9,"theta":-1.776,"vega":8.849,"contractSymbol":"SPXW  260811P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":33,"type":"put","volume":1,"oi":14,"ivRaw":12.987,"delta":-0.436,"gamma":0.001,"optionHigh":88.61,"optionLow":88.61,"bid":96.9,"ask":97.8,"last":88.61,"theta":-1.767,"vega":8.9,"contractSymbol":"SPXW  260811P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":1,"ivRaw":12.833,"delta":-0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":100.1,"ask":100.9,"last":128.12,"theta":-1.755,"vega":8.943,"contractSymbol":"SPXW  260811P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.686,"delta":-0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.4,"ask":104.3,"last":0,"theta":-1.743,"vega":8.976,"contractSymbol":"SPXW  260811P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":11,"ivRaw":12.602,"delta":-0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.1,"ask":106.1,"last":100.45,"theta":-1.734,"vega":8.99,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":10,"ivRaw":12.53,"delta":-0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.9,"ask":107.7,"last":113.95,"theta":-1.727,"vega":9,"contractSymbol":"SPXW  260811P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.374,"delta":-0.49,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.5,"ask":111.3,"last":0,"theta":-1.709,"vega":9.014,"contractSymbol":"SPXW  260811P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":33,"type":"put","volume":1,"oi":22,"ivRaw":12.224,"delta":-0.505,"gamma":0.001,"optionHigh":104.61,"optionLow":104.61,"bid":114.2,"ask":115.2,"last":104.61,"theta":-1.689,"vega":9.015,"contractSymbol":"SPXW  260811P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":12.056,"delta":-0.52,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.1,"ask":119,"last":0,"theta":-1.664,"vega":9.005,"contractSymbol":"SPXW  260811P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.685,"delta":-0.525,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.1,"ask":123,"last":0,"theta":-2.022,"vega":8.998,"contractSymbol":"SPXW  260811P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.616,"delta":-0.532,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.1,"ask":125,"last":0,"theta":-2.01,"vega":8.988,"contractSymbol":"SPXW  260811P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.536,"delta":-0.538,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.3,"ask":127.1,"last":0,"theta":-1.997,"vega":8.975,"contractSymbol":"SPXW  260811P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.39,"delta":-0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.5,"ask":131.4,"last":0,"theta":-1.97,"vega":8.943,"contractSymbol":"SPXW  260811P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":597,"ivRaw":14.256,"delta":-0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.7,"ask":135.9,"last":135.5,"theta":-1.943,"vega":8.902,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":14.113,"delta":-0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.5,"ask":140.4,"last":0,"theta":-1.913,"vega":8.85,"contractSymbol":"SPXW  260811P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":0,"ivRaw":13.977,"delta":-0.589,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.3,"ask":145.2,"last":0,"theta":-1.882,"vega":8.788,"contractSymbol":"SPXW  260811P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":33,"type":"put","volume":0,"oi":5,"ivRaw":13.912,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.7,"ask":147.6,"last":135.55,"theta":-1.867,"vega":8.753,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.562,"delta":-0.401,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":91.5,"last":0,"theta":-1.782,"vega":8.866,"contractSymbol":"SPXW  260812P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":4,"ivRaw":13.489,"delta":-0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.2,"ask":93,"last":98.77,"theta":-1.779,"vega":8.899,"contractSymbol":"SPXW  260812P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.413,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94.5,"last":0,"theta":-1.776,"vega":8.93,"contractSymbol":"SPXW  260812P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.269,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.5,"last":0,"theta":-1.769,"vega":8.987,"contractSymbol":"SPXW  260812P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":13,"ivRaw":13.112,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.8,"ask":100.8,"last":105.1,"theta":-1.758,"vega":9.037,"contractSymbol":"SPXW  260812P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.969,"delta":-0.45,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103,"ask":103.8,"last":0,"theta":-1.748,"vega":9.079,"contractSymbol":"SPXW  260812P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.812,"delta":-0.463,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":107.4,"last":0,"theta":-1.734,"vega":9.112,"contractSymbol":"SPXW  260812P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":13,"ivRaw":12.74,"delta":-0.47,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":108,"ask":108.9,"last":117.16,"theta":-1.726,"vega":9.125,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.669,"delta":-0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.8,"ask":110.7,"last":0,"theta":-1.719,"vega":9.135,"contractSymbol":"SPXW  260812P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.52,"delta":-0.49,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.4,"ask":114.3,"last":0,"theta":-1.703,"vega":9.148,"contractSymbol":"SPXW  260812P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":111,"ivRaw":12.356,"delta":-0.504,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.1,"ask":118.2,"last":127.5,"theta":-1.681,"vega":9.15,"contractSymbol":"SPXW  260812P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.201,"delta":-0.519,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.9,"ask":121.8,"last":0,"theta":-1.659,"vega":9.14,"contractSymbol":"SPXW  260812P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.874,"delta":-0.524,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.9,"ask":125.9,"last":0,"theta":-2.017,"vega":9.134,"contractSymbol":"SPXW  260812P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":8,"ivRaw":14.795,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127,"ask":127.9,"last":114.5,"theta":-2.004,"vega":9.124,"contractSymbol":"SPXW  260812P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.723,"delta":-0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129,"ask":129.9,"last":0,"theta":-1.992,"vega":9.112,"contractSymbol":"SPXW  260812P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.58,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.3,"ask":134.3,"last":0,"theta":-1.967,"vega":9.082,"contractSymbol":"SPXW  260812P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.444,"delta":-0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":138.6,"last":0,"theta":-1.941,"vega":9.043,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.105,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.4,"ask":150.3,"last":0,"theta":-1.867,"vega":8.901,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.772,"delta":-0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162,"ask":163.1,"last":0,"theta":-1.782,"vega":8.693,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.476,"delta":-0.658,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.8,"ask":176.7,"last":0,"theta":-1.691,"vega":8.42,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":16.016,"delta":-0.247,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.9,"ask":56.6,"last":61.95,"theta":-1.686,"vega":7.352,"contractSymbol":"SPXW  260813P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":5,"ivRaw":15.687,"delta":-0.266,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":60.1,"ask":60.8,"last":66.55,"theta":-1.716,"vega":7.633,"contractSymbol":"SPXW  260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":4,"ivRaw":15.334,"delta":-0.285,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.8,"ask":65.5,"last":63.15,"theta":-1.739,"vega":7.905,"contractSymbol":"SPXW  260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":3,"ivRaw":14.986,"delta":-0.307,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.8,"ask":70.5,"last":75,"theta":-1.758,"vega":8.17,"contractSymbol":"SPXW  260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":33,"ivRaw":14.629,"delta":-0.329,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":75.9,"last":79.8,"theta":-1.77,"vega":8.42,"contractSymbol":"SPXW  260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":1,"ivRaw":14.283,"delta":-0.354,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.1,"ask":81.9,"last":97.76,"theta":-1.778,"vega":8.653,"contractSymbol":"SPXW  260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":4,"ivRaw":13.914,"delta":-0.38,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.2,"last":107.58,"theta":-1.775,"vega":8.86,"contractSymbol":"SPXW  260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":2,"ivRaw":13.542,"delta":-0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":94.5,"ask":95.3,"last":0,"theta":-1.763,"vega":9.036,"contractSymbol":"SPXW  260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.171,"delta":-0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.1,"ask":102.9,"last":0,"theta":-1.742,"vega":9.171,"contractSymbol":"SPXW  260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":35,"type":"put","volume":11,"oi":13,"ivRaw":12.796,"delta":-0.47,"gamma":0.001,"optionHigh":114.7,"optionLow":100.31,"bid":110.4,"ask":111.3,"last":114.7,"theta":-1.71,"vega":9.257,"contractSymbol":"SPXW  260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":7,"ivRaw":12.428,"delta":-0.504,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":120.2,"last":141.06,"theta":-1.667,"vega":9.283,"contractSymbol":"SPXW  260813P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.896,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.2,"ask":130.1,"last":0,"theta":-1.99,"vega":9.258,"contractSymbol":"SPXW  260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":35,"type":"put","volume":2,"oi":0,"ivRaw":14.542,"delta":-0.56,"gamma":0.001,"optionHigh":138.13,"optionLow":138.13,"bid":139.8,"ask":140.7,"last":138.13,"theta":-1.927,"vega":9.179,"contractSymbol":"SPXW  260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.207,"delta":-0.591,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.5,"ask":152.4,"last":0,"theta":-1.857,"vega":9.042,"contractSymbol":"SPXW  260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.885,"delta":-0.623,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":164.1,"ask":165,"last":0,"theta":-1.776,"vega":8.841,"contractSymbol":"SPXW  260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.579,"delta":-0.655,"gamma":0.001,"optionHigh":175.9,"optionLow":175.9,"bid":177.6,"ask":178.5,"last":175.9,"theta":-1.686,"vega":8.575,"contractSymbol":"SPXW  260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.288,"delta":-0.687,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":192.3,"ask":193.2,"last":0,"theta":-1.588,"vega":8.244,"contractSymbol":"SPXW  260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.018,"delta":-0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205.5,"ask":211,"last":0,"theta":-1.484,"vega":7.851,"contractSymbol":"SPXW  260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":12.765,"delta":-0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":222.2,"ask":227.9,"last":0,"theta":-1.373,"vega":7.401,"contractSymbol":"SPXW  260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.526,"delta":-0.779,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":239.6,"ask":245.6,"last":0,"theta":-1.259,"vega":6.901,"contractSymbol":"SPXW  260813P07725000","inTheMoney":true},{"strike":7420,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":43,"ivRaw":13.67,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95,"ask":95.7,"last":127.57,"theta":-1.742,"vega":9.135,"contractSymbol":"SPXW  260814P07420000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":72,"ivRaw":13.593,"delta":-0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.6,"ask":97.1,"last":101.61,"theta":-1.738,"vega":9.167,"contractSymbol":"SPXW  260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":35,"ivRaw":13.529,"delta":-0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.9,"ask":98.6,"last":132.74,"theta":-1.736,"vega":9.198,"contractSymbol":"SPXW  260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":36,"type":"put","volume":3,"oi":42,"ivRaw":13.381,"delta":-0.426,"gamma":0.001,"optionHigh":97.48,"optionLow":97.48,"bid":101,"ask":101.7,"last":97.48,"theta":-1.728,"vega":9.253,"contractSymbol":"SPXW  260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":36,"type":"put","volume":3,"oi":360,"ivRaw":13.226,"delta":-0.438,"gamma":0.001,"optionHigh":106.47,"optionLow":106.47,"bid":104.2,"ask":104.7,"last":106.47,"theta":-1.717,"vega":9.302,"contractSymbol":"SPXW  260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":78,"ivRaw":13.085,"delta":-0.451,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":107.3,"ask":108,"last":112.27,"theta":-1.707,"vega":9.342,"contractSymbol":"SPXW  260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":36,"type":"put","volume":2,"oi":14,"ivRaw":12.932,"delta":-0.463,"gamma":0.001,"optionHigh":106.6,"optionLow":99.9,"bid":110.6,"ask":111.3,"last":106.6,"theta":-1.693,"vega":9.375,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":36,"type":"put","volume":6,"oi":182,"ivRaw":12.856,"delta":-0.47,"gamma":0.001,"optionHigh":112.3,"optionLow":101.73,"bid":112.5,"ask":113,"last":107.64,"theta":-1.686,"vega":9.388,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":110,"ivRaw":12.792,"delta":-0.476,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":114.1,"ask":114.7,"last":112.05,"theta":-1.679,"vega":9.398,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":36,"type":"put","volume":2,"oi":34,"ivRaw":12.632,"delta":-0.489,"gamma":0.001,"optionHigh":111.3,"optionLow":109.5,"bid":117.7,"ask":118.3,"last":111.3,"theta":-1.662,"vega":9.411,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":36,"type":"put","volume":12,"oi":385,"ivRaw":12.48,"delta":-0.503,"gamma":0.001,"optionHigh":125,"optionLow":110.52,"bid":121.5,"ask":122,"last":122.32,"theta":-1.642,"vega":9.414,"contractSymbol":"SPXW  260814P07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":139,"ivRaw":12.324,"delta":-0.517,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.2,"ask":125.8,"last":131.45,"theta":-1.62,"vega":9.406,"contractSymbol":"SPXW  260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":30,"ivRaw":15.071,"delta":-0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.1,"ask":129.8,"last":158.98,"theta":-1.978,"vega":9.4,"contractSymbol":"SPXW  260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":36,"type":"put","volume":6,"oi":43,"ivRaw":14.989,"delta":-0.528,"gamma":0.001,"optionHigh":131.53,"optionLow":119.5,"bid":131.3,"ask":131.8,"last":131.53,"theta":-1.966,"vega":9.392,"contractSymbol":"SPXW  260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":32,"ivRaw":14.92,"delta":-0.534,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.2,"ask":134.1,"last":139.21,"theta":-1.955,"vega":9.381,"contractSymbol":"SPXW  260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":46,"ivRaw":14.784,"delta":-0.545,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138.1,"last":180.58,"theta":-1.931,"vega":9.354,"contractSymbol":"SPXW  260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":36,"type":"put","volume":6,"oi":550,"ivRaw":14.639,"delta":-0.557,"gamma":0.001,"optionHigh":139.44,"optionLow":129.44,"bid":141.9,"ask":142.4,"last":139.44,"theta":-1.905,"vega":9.317,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":86,"ivRaw":14.508,"delta":-0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.1,"ask":147,"last":179.78,"theta":-1.879,"vega":9.271,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":36,"type":"put","volume":0,"oi":12,"ivRaw":14.385,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.6,"ask":151.8,"last":194.8,"theta":-1.853,"vega":9.217,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":36,"type":"put","volume":5,"oi":37,"ivRaw":14.307,"delta":-0.588,"gamma":0.001,"optionHigh":140.25,"optionLow":139.83,"bid":153,"ask":154.2,"last":139.83,"theta":-1.836,"vega":9.185,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7250,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":15.686,"delta":-0.255,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":60,"ask":61.1,"last":0,"theta":-1.6,"vega":7.884,"contractSymbol":"SPXW  260817P07250000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":15.353,"delta":-0.273,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.3,"ask":65.4,"last":0,"theta":-1.623,"vega":8.164,"contractSymbol":"SPXW  260817P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-17","dte":39,"type":"put","volume":6,"oi":0,"ivRaw":15.017,"delta":-0.292,"gamma":0.001,"optionHigh":68.43,"optionLow":68.43,"bid":69,"ask":70.1,"last":68.43,"theta":-1.642,"vega":8.437,"contractSymbol":"SPXW  260817P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-17","dte":39,"type":"put","volume":5,"oi":0,"ivRaw":14.679,"delta":-0.313,"gamma":0.001,"optionHigh":67.94,"optionLow":67.94,"bid":74.2,"ask":75.2,"last":67.94,"theta":-1.658,"vega":8.701,"contractSymbol":"SPXW  260817P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.335,"delta":-0.335,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.6,"ask":80.7,"last":0,"theta":-1.667,"vega":8.95,"contractSymbol":"SPXW  260817P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.986,"delta":-0.359,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.5,"ask":86.8,"last":0,"theta":-1.671,"vega":9.18,"contractSymbol":"SPXW  260817P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.628,"delta":-0.385,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92,"ask":93.2,"last":0,"theta":-1.666,"vega":9.384,"contractSymbol":"SPXW  260817P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.277,"delta":-0.412,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.1,"ask":100.2,"last":0,"theta":-1.656,"vega":9.557,"contractSymbol":"SPXW  260817P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.921,"delta":-0.441,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.7,"ask":107.9,"last":0,"theta":-1.636,"vega":9.689,"contractSymbol":"SPXW  260817P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-17","dte":39,"type":"put","volume":4,"oi":0,"ivRaw":12.556,"delta":-0.472,"gamma":0.001,"optionHigh":105.55,"optionLow":105.55,"bid":115,"ask":116.3,"last":105.55,"theta":-1.607,"vega":9.771,"contractSymbol":"SPXW  260817P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-17","dte":39,"type":"put","volume":1,"oi":0,"ivRaw":12.181,"delta":-0.505,"gamma":0.001,"optionHigh":127.8,"optionLow":127.8,"bid":124,"ask":125.3,"last":127.8,"theta":-1.566,"vega":9.793,"contractSymbol":"SPXW  260817P07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-17","dte":39,"type":"put","volume":4,"oi":0,"ivRaw":14.838,"delta":-0.529,"gamma":0.001,"optionHigh":122.67,"optionLow":122.67,"bid":133.8,"ask":135.1,"last":122.67,"theta":-1.896,"vega":9.768,"contractSymbol":"SPXW  260817P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":14.499,"delta":-0.557,"gamma":0.001,"optionHigh":132.29,"optionLow":132.29,"bid":144.1,"ask":146.1,"last":132.29,"theta":-1.841,"vega":9.692,"contractSymbol":"SPXW  260817P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-17","dte":39,"type":"put","volume":2,"oi":0,"ivRaw":14.174,"delta":-0.587,"gamma":0.001,"optionHigh":142.68,"optionLow":142.68,"bid":155.2,"ask":157.1,"last":142.68,"theta":-1.779,"vega":9.559,"contractSymbol":"SPXW  260817P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.882,"delta":-0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168,"ask":169.9,"last":0,"theta":-1.711,"vega":9.368,"contractSymbol":"SPXW  260817P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.57,"delta":-0.648,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.3,"ask":182.9,"last":0,"theta":-1.63,"vega":9.112,"contractSymbol":"SPXW  260817P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.293,"delta":-0.678,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.6,"ask":197.2,"last":0,"theta":-1.546,"vega":8.795,"contractSymbol":"SPXW  260817P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.029,"delta":-0.709,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.2,"ask":213,"last":0,"theta":-1.454,"vega":8.416,"contractSymbol":"SPXW  260817P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.779,"delta":-0.739,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":221,"ask":239.7,"last":0,"theta":-1.357,"vega":7.981,"contractSymbol":"SPXW  260817P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-17","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":12.559,"delta":-0.767,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238,"ask":255.7,"last":0,"theta":-1.258,"vega":7.5,"contractSymbol":"SPXW  260817P07725000","inTheMoney":true},{"strike":7445,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":372,"ivRaw":13.154,"delta":-0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.5,"ask":113.4,"last":117.4,"theta":-1.583,"vega":10.123,"contractSymbol":"SPX   260821P07445000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-21","dte":43,"type":"put","volume":50,"oi":7532,"ivRaw":13.086,"delta":-0.443,"gamma":0.001,"optionHigh":112.1,"optionLow":105.18,"bid":114.1,"ask":115,"last":112.1,"theta":-1.578,"vega":10.145,"contractSymbol":"SPX   260821P07450000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":752,"ivRaw":13.01,"delta":-0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.7,"ask":116.6,"last":133,"theta":-1.573,"vega":10.164,"contractSymbol":"SPX   260821P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":1076,"ivRaw":12.946,"delta":-0.455,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.3,"ask":118.2,"last":125.1,"theta":-1.568,"vega":10.182,"contractSymbol":"SPX   260821P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":358,"ivRaw":12.869,"delta":-0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.9,"ask":119.9,"last":133.1,"theta":-1.562,"vega":10.198,"contractSymbol":"SPX   260821P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":493,"ivRaw":12.8,"delta":-0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.6,"ask":121.5,"last":127.2,"theta":-1.556,"vega":10.212,"contractSymbol":"SPX   260821P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":43,"type":"put","volume":54,"oi":1477,"ivRaw":12.728,"delta":-0.473,"gamma":0.001,"optionHigh":126.61,"optionLow":111.98,"bid":122.4,"ask":123.2,"last":126.61,"theta":-1.55,"vega":10.224,"contractSymbol":"SPX   260821P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":43,"type":"put","volume":1,"oi":265,"ivRaw":12.655,"delta":-0.479,"gamma":0.001,"optionHigh":114.4,"optionLow":114.4,"bid":124.1,"ask":125,"last":114.4,"theta":-1.543,"vega":10.233,"contractSymbol":"SPX   260821P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":301,"ivRaw":12.588,"delta":-0.485,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":125.8,"ask":126.7,"last":130.3,"theta":-1.537,"vega":10.241,"contractSymbol":"SPX   260821P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":744,"ivRaw":12.517,"delta":-0.491,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.6,"ask":128.5,"last":137.19,"theta":-1.529,"vega":10.245,"contractSymbol":"SPX   260821P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":162,"ivRaw":12.443,"delta":-0.497,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129.4,"ask":130.3,"last":135.8,"theta":-1.521,"vega":10.248,"contractSymbol":"SPX   260821P07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":43,"type":"put","volume":144,"oi":34125,"ivRaw":12.376,"delta":-0.504,"gamma":0.001,"optionHigh":134.6,"optionLow":120,"bid":131.3,"ask":132.2,"last":131.7,"theta":-1.513,"vega":10.247,"contractSymbol":"SPX   260821P07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":43,"type":"put","volume":4,"oi":165,"ivRaw":12.293,"delta":-0.51,"gamma":0.001,"optionHigh":129.7,"optionLow":122.2,"bid":133.1,"ask":134.1,"last":129.7,"theta":-1.503,"vega":10.245,"contractSymbol":"SPX   260821P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":43,"type":"put","volume":3,"oi":301,"ivRaw":12.22,"delta":-0.517,"gamma":0.001,"optionHigh":130.1,"optionLow":123.1,"bid":135,"ask":136,"last":123.1,"theta":-1.493,"vega":10.239,"contractSymbol":"SPX   260821P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":706,"ivRaw":12.149,"delta":-0.523,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137,"ask":137.9,"last":142.95,"theta":-1.484,"vega":10.23,"contractSymbol":"SPX   260821P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":43,"type":"put","volume":4,"oi":561,"ivRaw":12.074,"delta":-0.53,"gamma":0.001,"optionHigh":141.5,"optionLow":127.7,"bid":139,"ask":139.8,"last":141.5,"theta":-1.474,"vega":10.219,"contractSymbol":"SPX   260821P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":43,"type":"put","volume":2,"oi":1153,"ivRaw":15.15,"delta":-0.525,"gamma":0.001,"optionHigh":134.95,"optionLow":134.95,"bid":141,"ask":141.8,"last":134.95,"theta":-1.843,"vega":10.227,"contractSymbol":"SPX   260821P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":43,"type":"put","volume":0,"oi":227,"ivRaw":15.093,"delta":-0.53,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143,"ask":143.9,"last":130.6,"theta":-1.835,"vega":10.218,"contractSymbol":"SPX   260821P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":43,"type":"put","volume":7,"oi":181,"ivRaw":15.027,"delta":-0.536,"gamma":0.001,"optionHigh":136.1,"optionLow":134.89,"bid":145,"ask":145.9,"last":134.89,"theta":-1.825,"vega":10.207,"contractSymbol":"SPX   260821P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":43,"type":"put","volume":2,"oi":223,"ivRaw":14.959,"delta":-0.541,"gamma":0.001,"optionHigh":142.35,"optionLow":136.06,"bid":147.1,"ask":148,"last":142.35,"theta":-1.815,"vega":10.193,"contractSymbol":"SPX   260821P07540000","inTheMoney":true}],"fetchedAt":"2026-07-09T14:24:48.514Z","delayMinutes":0,"source":"schwab"}