{"ticker":"SPX","spot":7503.85,"expirations":["2026-07-07","2026-07-08","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","2026-08-21"],"contracts":[{"strike":7455,"expiry":"2026-07-07","dte":0,"type":"call","volume":1322,"oi":0,"ivRaw":32.572,"delta":0.996,"gamma":0.001,"optionHigh":78.2,"optionLow":29.7,"bid":48,"ask":49.8,"last":47.5,"theta":0.565,"vega":0.007,"contractSymbol":"SPXW 260707C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-07","dte":0,"type":"call","volume":2748,"oi":0,"ivRaw":29.53,"delta":0.995,"gamma":0.001,"optionHigh":75.4,"optionLow":25.7,"bid":43,"ask":44.8,"last":42.7,"theta":0.565,"vega":0.008,"contractSymbol":"SPXW 260707C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-07","dte":0,"type":"call","volume":2570,"oi":0,"ivRaw":26.46,"delta":0.995,"gamma":0.001,"optionHigh":71.3,"optionLow":21.6,"bid":38,"ask":39.8,"last":36.7,"theta":0.565,"vega":0.009,"contractSymbol":"SPXW 260707C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"call","volume":5033,"oi":0,"ivRaw":23.305,"delta":0.994,"gamma":0.001,"optionHigh":65.56,"optionLow":18.1,"bid":33,"ask":34.8,"last":31.7,"theta":0.566,"vega":0.009,"contractSymbol":"SPXW 260707C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"call","volume":6934,"oi":0,"ivRaw":20.184,"delta":0.993,"gamma":0.002,"optionHigh":61.7,"optionLow":14.53,"bid":28,"ask":29.8,"last":27.4,"theta":0.566,"vega":0.011,"contractSymbol":"SPXW 260707C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"call","volume":13101,"oi":0,"ivRaw":17.058,"delta":0.992,"gamma":0.002,"optionHigh":58.4,"optionLow":11,"bid":23,"ask":24.8,"last":23.5,"theta":0.565,"vega":0.012,"contractSymbol":"SPXW 260707C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"call","volume":23015,"oi":0,"ivRaw":13.775,"delta":0.99,"gamma":0.003,"optionHigh":53.7,"optionLow":7.79,"bid":18,"ask":19.8,"last":17.3,"theta":0.565,"vega":0.015,"contractSymbol":"SPXW 260707C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"call","volume":49358,"oi":0,"ivRaw":10.412,"delta":0.988,"gamma":0.005,"optionHigh":49,"optionLow":4.5,"bid":13,"ask":14.8,"last":13.5,"theta":0.565,"vega":0.018,"contractSymbol":"SPXW 260707C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"call","volume":67782,"oi":0,"ivRaw":6.918,"delta":0.982,"gamma":0.011,"optionHigh":44.66,"optionLow":2.2,"bid":8,"ask":8.9,"last":8.09,"theta":0.566,"vega":0.024,"contractSymbol":"SPXW 260707C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"call","volume":144609,"oi":0,"ivRaw":3.983,"delta":0.926,"gamma":0.062,"optionHigh":40.24,"optionLow":0.5,"bid":3,"ask":3.5,"last":3,"theta":0.515,"vega":0.08,"contractSymbol":"SPXW 260707C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"call","volume":108930,"oi":0,"ivRaw":2.501,"delta":0.11,"gamma":0.132,"optionHigh":35.9,"optionLow":0.01,"bid":0.05,"ask":0.1,"last":0.1,"theta":-0.075,"vega":0.106,"contractSymbol":"SPXW 260707C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"call","volume":124960,"oi":0,"ivRaw":5.815,"delta":0.02,"gamma":0.015,"optionHigh":32.04,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.028,"contractSymbol":"SPXW 260707C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"call","volume":113179,"oi":0,"ivRaw":9.356,"delta":0.013,"gamma":0.007,"optionHigh":28,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.02,"contractSymbol":"SPXW 260707C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"call","volume":160668,"oi":0,"ivRaw":12.728,"delta":0.01,"gamma":0.004,"optionHigh":24.22,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW 260707C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"call","volume":123340,"oi":0,"ivRaw":16.021,"delta":0.008,"gamma":0.003,"optionHigh":20.92,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.013,"contractSymbol":"SPXW 260707C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"call","volume":113595,"oi":0,"ivRaw":19.156,"delta":0.007,"gamma":0.002,"optionHigh":17.85,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW 260707C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"call","volume":72837,"oi":0,"ivRaw":22.268,"delta":0.006,"gamma":0.001,"optionHigh":15,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.01,"contractSymbol":"SPXW 260707C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"call","volume":71259,"oi":0,"ivRaw":25.396,"delta":0.005,"gamma":0.001,"optionHigh":12,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260707C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-07","dte":0,"type":"call","volume":40075,"oi":0,"ivRaw":28.442,"delta":0.005,"gamma":0.001,"optionHigh":9.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260707C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-07","dte":0,"type":"call","volume":65596,"oi":0,"ivRaw":31.454,"delta":0.004,"gamma":0.001,"optionHigh":7.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260707C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-08","dte":1,"type":"call","volume":81,"oi":0,"ivRaw":14.539,"delta":0.805,"gamma":0.005,"optionHigh":77.47,"optionLow":42,"bid":48.4,"ask":58.2,"last":53.91,"theta":-3.75,"vega":1.039,"contractSymbol":"SPXW 260708C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-08","dte":1,"type":"call","volume":177,"oi":0,"ivRaw":14.267,"delta":0.782,"gamma":0.005,"optionHigh":78.02,"optionLow":37.7,"bid":44.2,"ask":53.9,"last":49.66,"theta":-4.499,"vega":1.107,"contractSymbol":"SPXW 260708C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-08","dte":1,"type":"call","volume":278,"oi":0,"ivRaw":13.998,"delta":0.758,"gamma":0.006,"optionHigh":56.83,"optionLow":34.1,"bid":40.1,"ask":49.7,"last":44.53,"theta":-5.35,"vega":1.175,"contractSymbol":"SPXW 260708C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"call","volume":1058,"oi":0,"ivRaw":13.722,"delta":0.731,"gamma":0.006,"optionHigh":62.01,"optionLow":31,"bid":35.9,"ask":45.5,"last":41.01,"theta":-6.304,"vega":1.241,"contractSymbol":"SPXW 260708C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"call","volume":706,"oi":0,"ivRaw":13.427,"delta":0.702,"gamma":0.007,"optionHigh":58.79,"optionLow":27,"bid":36.3,"ask":37.5,"last":37.07,"theta":-7.354,"vega":1.304,"contractSymbol":"SPXW 260708C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"call","volume":1223,"oi":0,"ivRaw":13.216,"delta":0.67,"gamma":0.007,"optionHigh":59.02,"optionLow":23.5,"bid":32.8,"ask":33.2,"last":33.05,"theta":-8.654,"vega":1.364,"contractSymbol":"SPXW 260708C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"call","volume":1302,"oi":0,"ivRaw":12.93,"delta":0.635,"gamma":0.008,"optionHigh":54.43,"optionLow":21,"bid":29.2,"ask":29.6,"last":29.64,"theta":-10.004,"vega":1.415,"contractSymbol":"SPXW 260708C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"call","volume":3638,"oi":0,"ivRaw":12.666,"delta":0.598,"gamma":0.008,"optionHigh":51.51,"optionLow":18.2,"bid":25.7,"ask":26.1,"last":26.85,"theta":-11.554,"vega":1.457,"contractSymbol":"SPXW 260708C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"call","volume":4230,"oi":0,"ivRaw":12.412,"delta":0.558,"gamma":0.008,"optionHigh":42.7,"optionLow":16.1,"bid":22.6,"ask":22.9,"last":22.96,"theta":-13.296,"vega":1.486,"contractSymbol":"SPXW 260708C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"call","volume":8584,"oi":0,"ivRaw":12.159,"delta":0.515,"gamma":0.009,"optionHigh":47,"optionLow":13.6,"bid":19.5,"ask":19.8,"last":19.7,"theta":-15.246,"vega":1.501,"contractSymbol":"SPXW 260708C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"call","volume":3371,"oi":0,"ivRaw":12.362,"delta":0.472,"gamma":0.009,"optionHigh":37.32,"optionLow":11.7,"bid":16.7,"ask":17.2,"last":17,"theta":-16.943,"vega":1.499,"contractSymbol":"SPXW 260708C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"call","volume":4837,"oi":0,"ivRaw":12.053,"delta":0.428,"gamma":0.009,"optionHigh":35.6,"optionLow":10,"bid":14.1,"ask":14.4,"last":14.2,"theta":-14.243,"vega":1.478,"contractSymbol":"SPXW 260708C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"call","volume":4394,"oi":0,"ivRaw":11.827,"delta":0.383,"gamma":0.009,"optionHigh":34.29,"optionLow":8.4,"bid":11.8,"ask":12,"last":11.93,"theta":-11.9,"vega":1.438,"contractSymbol":"SPXW 260708C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"call","volume":6051,"oi":0,"ivRaw":11.61,"delta":0.339,"gamma":0.008,"optionHigh":30.8,"optionLow":7,"bid":9.7,"ask":9.9,"last":9.9,"theta":-9.8,"vega":1.377,"contractSymbol":"SPXW 260708C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"call","volume":9384,"oi":0,"ivRaw":11.48,"delta":0.296,"gamma":0.008,"optionHigh":28,"optionLow":5.7,"bid":8,"ask":8.1,"last":8,"theta":-8.05,"vega":1.301,"contractSymbol":"SPXW 260708C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"call","volume":5265,"oi":0,"ivRaw":11.25,"delta":0.253,"gamma":0.008,"optionHigh":25.1,"optionLow":4.6,"bid":6.3,"ask":6.5,"last":6.55,"theta":-6.4,"vega":1.204,"contractSymbol":"SPXW 260708C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"call","volume":4354,"oi":0,"ivRaw":11.081,"delta":0.213,"gamma":0.007,"optionHigh":22.2,"optionLow":3.6,"bid":4.9,"ask":5.2,"last":5.2,"theta":-5.047,"vega":1.095,"contractSymbol":"SPXW 260708C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"call","volume":7329,"oi":0,"ivRaw":10.955,"delta":0.177,"gamma":0.006,"optionHigh":19.9,"optionLow":2.8,"bid":3.8,"ask":4.1,"last":4.1,"theta":-3.947,"vega":0.98,"contractSymbol":"SPXW 260708C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-08","dte":1,"type":"call","volume":4357,"oi":0,"ivRaw":10.875,"delta":0.146,"gamma":0.006,"optionHigh":16.71,"optionLow":2.17,"bid":2.95,"ask":3.2,"last":3.2,"theta":-3.072,"vega":0.863,"contractSymbol":"SPXW 260708C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-08","dte":1,"type":"call","volume":12990,"oi":0,"ivRaw":10.753,"delta":0.117,"gamma":0.005,"optionHigh":14.4,"optionLow":1.65,"bid":2.25,"ask":2.4,"last":2.4,"theta":-2.322,"vega":0.742,"contractSymbol":"SPXW 260708C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-09","dte":2,"type":"call","volume":95,"oi":0,"ivRaw":13.496,"delta":0.738,"gamma":0.004,"optionHigh":76.76,"optionLow":49,"bid":55.3,"ask":62.8,"last":59.93,"theta":-5.645,"vega":1.771,"contractSymbol":"SPXW 260709C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-09","dte":2,"type":"call","volume":165,"oi":0,"ivRaw":13.288,"delta":0.718,"gamma":0.005,"optionHigh":73.04,"optionLow":45.2,"bid":50.7,"ask":58.9,"last":54.45,"theta":-5.925,"vega":1.836,"contractSymbol":"SPXW 260709C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-09","dte":2,"type":"call","volume":104,"oi":0,"ivRaw":13.086,"delta":0.697,"gamma":0.005,"optionHigh":70.65,"optionLow":41.95,"bid":50.9,"ask":52.1,"last":50.6,"theta":-6.193,"vega":1.899,"contractSymbol":"SPXW 260709C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"call","volume":107,"oi":0,"ivRaw":12.885,"delta":0.674,"gamma":0.005,"optionHigh":66.36,"optionLow":41.6,"bid":47.6,"ask":48,"last":47.4,"theta":-6.441,"vega":1.959,"contractSymbol":"SPXW 260709C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"call","volume":205,"oi":0,"ivRaw":12.682,"delta":0.65,"gamma":0.005,"optionHigh":62.45,"optionLow":35.91,"bid":43.9,"ask":44.3,"last":44.55,"theta":-6.659,"vega":2.014,"contractSymbol":"SPXW 260709C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"call","volume":415,"oi":0,"ivRaw":12.472,"delta":0.625,"gamma":0.006,"optionHigh":60.7,"optionLow":30.7,"bid":40.3,"ask":40.7,"last":40.95,"theta":-6.838,"vega":2.062,"contractSymbol":"SPXW 260709C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"call","volume":306,"oi":0,"ivRaw":12.252,"delta":0.598,"gamma":0.006,"optionHigh":53.5,"optionLow":28.8,"bid":36.8,"ask":37.2,"last":37.22,"theta":-6.969,"vega":2.103,"contractSymbol":"SPXW 260709C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"call","volume":551,"oi":0,"ivRaw":12.064,"delta":0.57,"gamma":0.006,"optionHigh":50.8,"optionLow":25,"bid":33.5,"ask":33.9,"last":33.72,"theta":-7.072,"vega":2.136,"contractSymbol":"SPXW 260709C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"call","volume":412,"oi":0,"ivRaw":11.86,"delta":0.54,"gamma":0.006,"optionHigh":53.37,"optionLow":24.6,"bid":30.3,"ask":30.7,"last":30.6,"theta":-7.11,"vega":2.159,"contractSymbol":"SPXW 260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"call","volume":1028,"oi":0,"ivRaw":11.635,"delta":0.51,"gamma":0.006,"optionHigh":49.87,"optionLow":19.8,"bid":27.2,"ask":27.6,"last":27.7,"theta":-7.076,"vega":2.169,"contractSymbol":"SPXW 260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"call","volume":384,"oi":0,"ivRaw":12.144,"delta":0.479,"gamma":0.006,"optionHigh":41.6,"optionLow":17.9,"bid":24.4,"ask":24.7,"last":25.5,"theta":-7.46,"vega":2.167,"contractSymbol":"SPXW 260709C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"call","volume":658,"oi":0,"ivRaw":11.937,"delta":0.448,"gamma":0.006,"optionHigh":39.64,"optionLow":16.8,"bid":21.6,"ask":22,"last":22.4,"theta":-7.299,"vega":2.152,"contractSymbol":"SPXW 260709C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"call","volume":716,"oi":0,"ivRaw":11.771,"delta":0.417,"gamma":0.006,"optionHigh":37,"optionLow":13.8,"bid":19.1,"ask":19.5,"last":19.7,"theta":-7.098,"vega":2.123,"contractSymbol":"SPXW 260709C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"call","volume":1595,"oi":0,"ivRaw":11.578,"delta":0.385,"gamma":0.006,"optionHigh":33.95,"optionLow":12.1,"bid":16.7,"ask":17.1,"last":17.4,"theta":-6.812,"vega":2.079,"contractSymbol":"SPXW 260709C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"call","volume":1117,"oi":0,"ivRaw":11.422,"delta":0.353,"gamma":0.006,"optionHigh":35,"optionLow":10.5,"bid":14.6,"ask":14.9,"last":14.94,"theta":-6.485,"vega":2.021,"contractSymbol":"SPXW 260709C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"call","volume":711,"oi":0,"ivRaw":11.282,"delta":0.322,"gamma":0.006,"optionHigh":31,"optionLow":9.1,"bid":12.6,"ask":13,"last":12.97,"theta":-6.112,"vega":1.949,"contractSymbol":"SPXW 260709C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"call","volume":431,"oi":0,"ivRaw":11.107,"delta":0.29,"gamma":0.006,"optionHigh":28,"optionLow":7.8,"bid":10.8,"ask":11.1,"last":11.5,"theta":-5.662,"vega":1.863,"contractSymbol":"SPXW 260709C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"call","volume":718,"oi":0,"ivRaw":10.976,"delta":0.26,"gamma":0.005,"optionHigh":25.5,"optionLow":6.68,"bid":9.2,"ask":9.5,"last":9.91,"theta":-5.204,"vega":1.765,"contractSymbol":"SPXW 260709C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":2,"type":"call","volume":428,"oi":0,"ivRaw":10.868,"delta":0.232,"gamma":0.005,"optionHigh":22.5,"optionLow":6.1,"bid":7.8,"ask":8.1,"last":8.42,"theta":-4.734,"vega":1.658,"contractSymbol":"SPXW 260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":2,"type":"call","volume":2211,"oi":0,"ivRaw":10.728,"delta":0.204,"gamma":0.005,"optionHigh":19.5,"optionLow":4.8,"bid":6.5,"ask":6.8,"last":6.96,"theta":-4.225,"vega":1.54,"contractSymbol":"SPXW 260709C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-10","dte":3,"type":"call","volume":26,"oi":0,"ivRaw":13.271,"delta":0.704,"gamma":0.004,"optionHigh":78,"optionLow":59.63,"bid":65.5,"ask":66.7,"last":62.15,"theta":-5.2,"vega":2.316,"contractSymbol":"SPXW 260710C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-10","dte":3,"type":"call","volume":32,"oi":0,"ivRaw":13.083,"delta":0.687,"gamma":0.004,"optionHigh":84.22,"optionLow":51.61,"bid":62,"ask":62.5,"last":73.85,"theta":-5.308,"vega":2.376,"contractSymbol":"SPXW 260710C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-10","dte":3,"type":"call","volume":96,"oi":0,"ivRaw":12.904,"delta":0.669,"gamma":0.004,"optionHigh":75.61,"optionLow":49.3,"bid":58.2,"ask":58.7,"last":55.5,"theta":-5.409,"vega":2.433,"contractSymbol":"SPXW 260710C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"call","volume":165,"oi":0,"ivRaw":12.731,"delta":0.649,"gamma":0.004,"optionHigh":73.75,"optionLow":44.8,"bid":54.5,"ask":55,"last":55,"theta":-5.499,"vega":2.487,"contractSymbol":"SPXW 260710C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"call","volume":189,"oi":0,"ivRaw":12.542,"delta":0.629,"gamma":0.004,"optionHigh":70.62,"optionLow":41.3,"bid":50.9,"ask":51.4,"last":51.05,"theta":-5.564,"vega":2.535,"contractSymbol":"SPXW 260710C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"call","volume":240,"oi":0,"ivRaw":12.374,"delta":0.608,"gamma":0.005,"optionHigh":65.2,"optionLow":38,"bid":47.4,"ask":47.8,"last":47.55,"theta":-5.622,"vega":2.578,"contractSymbol":"SPXW 260710C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"call","volume":430,"oi":0,"ivRaw":12.203,"delta":0.585,"gamma":0.005,"optionHigh":53.41,"optionLow":35.95,"bid":43.9,"ask":44.4,"last":44.75,"theta":-5.657,"vega":2.615,"contractSymbol":"SPXW 260710C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"call","volume":491,"oi":0,"ivRaw":12.032,"delta":0.562,"gamma":0.005,"optionHigh":59.28,"optionLow":31.82,"bid":40.6,"ask":41.1,"last":39.88,"theta":-5.668,"vega":2.644,"contractSymbol":"SPXW 260710C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"call","volume":1114,"oi":0,"ivRaw":11.855,"delta":0.538,"gamma":0.005,"optionHigh":55.63,"optionLow":29,"bid":37.5,"ask":37.9,"last":37.8,"theta":-5.653,"vega":2.664,"contractSymbol":"SPXW 260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"call","volume":2250,"oi":0,"ivRaw":11.67,"delta":0.513,"gamma":0.005,"optionHigh":56.8,"optionLow":27.3,"bid":34.4,"ask":34.9,"last":35.11,"theta":-5.606,"vega":2.675,"contractSymbol":"SPXW 260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"call","volume":632,"oi":0,"ivRaw":12.341,"delta":0.489,"gamma":0.005,"optionHigh":49.15,"optionLow":25.03,"bid":31.4,"ask":31.9,"last":31.71,"theta":-5.963,"vega":2.675,"contractSymbol":"SPXW 260710C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"call","volume":367,"oi":0,"ivRaw":12.177,"delta":0.464,"gamma":0.005,"optionHigh":49.1,"optionLow":23,"bid":28.6,"ask":29.1,"last":28.93,"theta":-5.869,"vega":2.665,"contractSymbol":"SPXW 260710C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"call","volume":536,"oi":0,"ivRaw":12.021,"delta":0.439,"gamma":0.005,"optionHigh":41.3,"optionLow":20.5,"bid":26,"ask":26.4,"last":26.53,"theta":-5.751,"vega":2.645,"contractSymbol":"SPXW 260710C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"call","volume":1710,"oi":0,"ivRaw":11.853,"delta":0.413,"gamma":0.005,"optionHigh":43.2,"optionLow":17.8,"bid":23.4,"ask":23.9,"last":23.7,"theta":-5.597,"vega":2.613,"contractSymbol":"SPXW 260710C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"call","volume":1941,"oi":0,"ivRaw":11.714,"delta":0.388,"gamma":0.005,"optionHigh":38.86,"optionLow":16.39,"bid":21.1,"ask":21.5,"last":21.5,"theta":-5.43,"vega":2.57,"contractSymbol":"SPXW 260710C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"call","volume":1126,"oi":0,"ivRaw":11.559,"delta":0.362,"gamma":0.005,"optionHigh":37.4,"optionLow":14.2,"bid":18.8,"ask":19.3,"last":19.18,"theta":-5.226,"vega":2.515,"contractSymbol":"SPXW 260710C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"call","volume":783,"oi":0,"ivRaw":11.429,"delta":0.336,"gamma":0.005,"optionHigh":33.19,"optionLow":12.8,"bid":16.8,"ask":17.2,"last":17.2,"theta":-5.008,"vega":2.448,"contractSymbol":"SPXW 260710C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"call","volume":1002,"oi":0,"ivRaw":11.305,"delta":0.311,"gamma":0.005,"optionHigh":31.2,"optionLow":11.2,"bid":14.9,"ask":15.3,"last":15.51,"theta":-4.77,"vega":2.371,"contractSymbol":"SPXW 260710C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":3,"type":"call","volume":478,"oi":0,"ivRaw":11.166,"delta":0.286,"gamma":0.005,"optionHigh":28.7,"optionLow":10.3,"bid":13.1,"ask":13.5,"last":13.7,"theta":-4.501,"vega":2.281,"contractSymbol":"SPXW 260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":3,"type":"call","volume":5814,"oi":0,"ivRaw":11.056,"delta":0.262,"gamma":0.004,"optionHigh":26.5,"optionLow":8.7,"bid":11.5,"ask":11.9,"last":11.9,"theta":-4.229,"vega":2.184,"contractSymbol":"SPXW 260710C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-13","dte":6,"type":"call","volume":27,"oi":0,"ivRaw":10.868,"delta":0.673,"gamma":0.003,"optionHigh":80.93,"optionLow":63.48,"bid":72.3,"ask":72.8,"last":80.93,"theta":-2.922,"vega":3.443,"contractSymbol":"SPXW 260713C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-13","dte":6,"type":"call","volume":11,"oi":0,"ivRaw":10.725,"delta":0.658,"gamma":0.004,"optionHigh":67.01,"optionLow":63.6,"bid":68.5,"ask":69,"last":65.3,"theta":-2.954,"vega":3.508,"contractSymbol":"SPXW 260713C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-13","dte":6,"type":"call","volume":19,"oi":0,"ivRaw":10.59,"delta":0.641,"gamma":0.004,"optionHigh":89.25,"optionLow":56.2,"bid":64.8,"ask":65.4,"last":72.58,"theta":-2.983,"vega":3.568,"contractSymbol":"SPXW 260713C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"call","volume":39,"oi":0,"ivRaw":10.461,"delta":0.624,"gamma":0.004,"optionHigh":83.6,"optionLow":51.84,"bid":61.2,"ask":61.7,"last":59.12,"theta":-3.009,"vega":3.624,"contractSymbol":"SPXW 260713C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"call","volume":52,"oi":0,"ivRaw":10.309,"delta":0.606,"gamma":0.004,"optionHigh":64.66,"optionLow":50.3,"bid":57.7,"ask":58.2,"last":57.55,"theta":-3.018,"vega":3.674,"contractSymbol":"SPXW 260713C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"call","volume":82,"oi":0,"ivRaw":10.189,"delta":0.587,"gamma":0.004,"optionHigh":68.4,"optionLow":44.85,"bid":54.2,"ask":54.7,"last":54.4,"theta":-3.034,"vega":3.718,"contractSymbol":"SPXW 260713C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"call","volume":47,"oi":0,"ivRaw":10.046,"delta":0.568,"gamma":0.004,"optionHigh":63.13,"optionLow":42.57,"bid":50.9,"ask":51.4,"last":51.8,"theta":-3.032,"vega":3.754,"contractSymbol":"SPXW 260713C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"call","volume":56,"oi":0,"ivRaw":9.905,"delta":0.548,"gamma":0.004,"optionHigh":57.3,"optionLow":39.4,"bid":47.6,"ask":48.1,"last":49.2,"theta":-3.023,"vega":3.782,"contractSymbol":"SPXW 260713C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"call","volume":221,"oi":0,"ivRaw":9.776,"delta":0.527,"gamma":0.004,"optionHigh":53.3,"optionLow":36.9,"bid":44.4,"ask":44.9,"last":45,"theta":-3.01,"vega":3.801,"contractSymbol":"SPXW 260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"call","volume":269,"oi":0,"ivRaw":9.649,"delta":0.506,"gamma":0.004,"optionHigh":63.4,"optionLow":32.8,"bid":41.3,"ask":41.8,"last":41.45,"theta":-2.987,"vega":3.809,"contractSymbol":"SPXW 260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"call","volume":149,"oi":0,"ivRaw":9.503,"delta":0.484,"gamma":0.004,"optionHigh":59.04,"optionLow":31.05,"bid":38.4,"ask":38.9,"last":38.68,"theta":-2.948,"vega":3.807,"contractSymbol":"SPXW 260713C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"call","volume":132,"oi":0,"ivRaw":10.538,"delta":0.466,"gamma":0.004,"optionHigh":48.6,"optionLow":28.4,"bid":35.5,"ask":36,"last":36.4,"theta":-3.295,"vega":3.796,"contractSymbol":"SPXW 260713C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"call","volume":165,"oi":0,"ivRaw":10.42,"delta":0.446,"gamma":0.004,"optionHigh":52.34,"optionLow":27.6,"bid":32.8,"ask":33.3,"last":33.9,"theta":-3.245,"vega":3.775,"contractSymbol":"SPXW 260713C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"call","volume":294,"oi":0,"ivRaw":10.274,"delta":0.425,"gamma":0.004,"optionHigh":45.2,"optionLow":25.45,"bid":30.1,"ask":30.6,"last":30.8,"theta":-3.176,"vega":3.742,"contractSymbol":"SPXW 260713C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"call","volume":146,"oi":0,"ivRaw":10.154,"delta":0.404,"gamma":0.004,"optionHigh":44.3,"optionLow":23.28,"bid":27.6,"ask":28.1,"last":27.37,"theta":-3.106,"vega":3.699,"contractSymbol":"SPXW 260713C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"call","volume":156,"oi":0,"ivRaw":10.03,"delta":0.383,"gamma":0.004,"optionHigh":42.25,"optionLow":20.63,"bid":25.2,"ask":25.7,"last":25.2,"theta":-3.025,"vega":3.645,"contractSymbol":"SPXW 260713C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"call","volume":117,"oi":0,"ivRaw":9.916,"delta":0.362,"gamma":0.004,"optionHigh":35,"optionLow":18.3,"bid":23,"ask":23.4,"last":23.5,"theta":-2.937,"vega":3.578,"contractSymbol":"SPXW 260713C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"call","volume":372,"oi":0,"ivRaw":9.798,"delta":0.34,"gamma":0.004,"optionHigh":36.26,"optionLow":17.7,"bid":20.8,"ask":21.3,"last":21.15,"theta":-2.838,"vega":3.5,"contractSymbol":"SPXW 260713C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":6,"type":"call","volume":733,"oi":0,"ivRaw":9.69,"delta":0.319,"gamma":0.004,"optionHigh":29.65,"optionLow":15.08,"bid":18.8,"ask":19.3,"last":19,"theta":-2.733,"vega":3.411,"contractSymbol":"SPXW 260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":6,"type":"call","volume":592,"oi":0,"ivRaw":9.577,"delta":0.298,"gamma":0.004,"optionHigh":32.2,"optionLow":13.8,"bid":16.9,"ask":17.4,"last":17.28,"theta":-2.619,"vega":3.311,"contractSymbol":"SPXW 260713C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-14","dte":7,"type":"call","volume":9,"oi":0,"ivRaw":11.597,"delta":0.652,"gamma":0.003,"optionHigh":81.88,"optionLow":69.5,"bid":79,"ask":79.5,"last":77.12,"theta":-3.005,"vega":3.815,"contractSymbol":"SPXW 260714C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-14","dte":7,"type":"call","volume":7,"oi":0,"ivRaw":11.479,"delta":0.638,"gamma":0.003,"optionHigh":85.47,"optionLow":72.25,"bid":75.3,"ask":75.8,"last":83.83,"theta":-3.029,"vega":3.87,"contractSymbol":"SPXW 260714C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-14","dte":7,"type":"call","volume":31,"oi":0,"ivRaw":11.357,"delta":0.623,"gamma":0.003,"optionHigh":87.95,"optionLow":63,"bid":71.7,"ask":72.2,"last":71.1,"theta":-3.047,"vega":3.921,"contractSymbol":"SPXW 260714C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"call","volume":41,"oi":0,"ivRaw":11.215,"delta":0.608,"gamma":0.003,"optionHigh":86.99,"optionLow":57.78,"bid":68.2,"ask":68.7,"last":64.89,"theta":-3.053,"vega":3.967,"contractSymbol":"SPXW 260714C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"call","volume":35,"oi":0,"ivRaw":11.107,"delta":0.592,"gamma":0.003,"optionHigh":75.1,"optionLow":58.7,"bid":64.7,"ask":65.3,"last":66.4,"theta":-3.067,"vega":4.009,"contractSymbol":"SPXW 260714C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"call","volume":92,"oi":0,"ivRaw":10.981,"delta":0.575,"gamma":0.003,"optionHigh":81.9,"optionLow":52,"bid":61.3,"ask":61.9,"last":62.5,"theta":-3.068,"vega":4.044,"contractSymbol":"SPXW 260714C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"call","volume":133,"oi":0,"ivRaw":10.86,"delta":0.559,"gamma":0.004,"optionHigh":78.4,"optionLow":49.08,"bid":58,"ask":58.6,"last":57.7,"theta":-3.065,"vega":4.074,"contractSymbol":"SPXW 260714C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"call","volume":173,"oi":0,"ivRaw":10.73,"delta":0.541,"gamma":0.004,"optionHigh":71.4,"optionLow":45.6,"bid":54.8,"ask":55.3,"last":50.7,"theta":-3.054,"vega":4.096,"contractSymbol":"SPXW 260714C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"call","volume":67,"oi":0,"ivRaw":10.604,"delta":0.524,"gamma":0.004,"optionHigh":67.92,"optionLow":46.09,"bid":51.7,"ask":52.2,"last":52.5,"theta":-3.037,"vega":4.111,"contractSymbol":"SPXW 260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"call","volume":199,"oi":0,"ivRaw":10.471,"delta":0.505,"gamma":0.004,"optionHigh":64.57,"optionLow":42.17,"bid":48.6,"ask":49.1,"last":49.5,"theta":-3.011,"vega":4.118,"contractSymbol":"SPXW 260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"call","volume":65,"oi":0,"ivRaw":10.361,"delta":0.487,"gamma":0.004,"optionHigh":60.45,"optionLow":41.4,"bid":45.6,"ask":46.1,"last":45.37,"theta":-2.984,"vega":4.117,"contractSymbol":"SPXW 260714C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"call","volume":174,"oi":0,"ivRaw":11.531,"delta":0.472,"gamma":0.003,"optionHigh":61.2,"optionLow":37.47,"bid":42.8,"ask":43.3,"last":39.9,"theta":-3.345,"vega":4.109,"contractSymbol":"SPXW 260714C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"call","volume":140,"oi":0,"ivRaw":11.406,"delta":0.455,"gamma":0.003,"optionHigh":60,"optionLow":33.43,"bid":40,"ask":40.5,"last":37.76,"theta":-3.299,"vega":4.093,"contractSymbol":"SPXW 260714C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"call","volume":379,"oi":0,"ivRaw":11.283,"delta":0.437,"gamma":0.003,"optionHigh":56.8,"optionLow":30.9,"bid":37.3,"ask":37.8,"last":37.82,"theta":-3.248,"vega":4.068,"contractSymbol":"SPXW 260714C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"call","volume":445,"oi":0,"ivRaw":11.15,"delta":0.42,"gamma":0.003,"optionHigh":51.7,"optionLow":29.1,"bid":34.7,"ask":35.1,"last":34.8,"theta":-3.186,"vega":4.035,"contractSymbol":"SPXW 260714C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"call","volume":110,"oi":0,"ivRaw":11.046,"delta":0.402,"gamma":0.003,"optionHigh":50.05,"optionLow":27.2,"bid":32.2,"ask":32.7,"last":29.7,"theta":-3.126,"vega":3.994,"contractSymbol":"SPXW 260714C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"call","volume":71,"oi":0,"ivRaw":10.929,"delta":0.384,"gamma":0.003,"optionHigh":45.8,"optionLow":25.2,"bid":29.8,"ask":30.3,"last":30.5,"theta":-3.056,"vega":3.943,"contractSymbol":"SPXW 260714C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"call","volume":125,"oi":0,"ivRaw":10.826,"delta":0.366,"gamma":0.003,"optionHigh":43,"optionLow":22.45,"bid":27.6,"ask":28,"last":28,"theta":-2.982,"vega":3.884,"contractSymbol":"SPXW 260714C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":7,"type":"call","volume":65,"oi":0,"ivRaw":10.724,"delta":0.348,"gamma":0.003,"optionHigh":32.64,"optionLow":20.65,"bid":25.4,"ask":25.9,"last":24.31,"theta":-2.902,"vega":3.816,"contractSymbol":"SPXW 260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":7,"type":"call","volume":328,"oi":0,"ivRaw":10.61,"delta":0.33,"gamma":0.003,"optionHigh":40,"optionLow":19.55,"bid":23.3,"ask":23.8,"last":23.7,"theta":-2.811,"vega":3.738,"contractSymbol":"SPXW 260714C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-15","dte":8,"type":"call","volume":2,"oi":0,"ivRaw":11.832,"delta":0.639,"gamma":0.003,"optionHigh":102.24,"optionLow":78,"bid":83.3,"ask":84.2,"last":78,"theta":-2.896,"vega":4.134,"contractSymbol":"SPXW 260715C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-15","dte":8,"type":"call","volume":5,"oi":0,"ivRaw":11.719,"delta":0.626,"gamma":0.003,"optionHigh":95.86,"optionLow":90.18,"bid":79.7,"ask":80.6,"last":90.18,"theta":-2.912,"vega":4.184,"contractSymbol":"SPXW 260715C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-15","dte":8,"type":"call","volume":13,"oi":0,"ivRaw":11.592,"delta":0.612,"gamma":0.003,"optionHigh":79.08,"optionLow":70,"bid":76.2,"ask":77,"last":70,"theta":-2.921,"vega":4.23,"contractSymbol":"SPXW 260715C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"call","volume":23,"oi":0,"ivRaw":11.47,"delta":0.598,"gamma":0.003,"optionHigh":82.9,"optionLow":67.5,"bid":72.7,"ask":73.5,"last":67.5,"theta":-2.927,"vega":4.272,"contractSymbol":"SPXW 260715C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"call","volume":5,"oi":0,"ivRaw":11.36,"delta":0.583,"gamma":0.003,"optionHigh":87.43,"optionLow":61.93,"bid":69.2,"ask":70.1,"last":64.2,"theta":-2.932,"vega":4.309,"contractSymbol":"SPXW 260715C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"call","volume":7,"oi":0,"ivRaw":11.232,"delta":0.568,"gamma":0.003,"optionHigh":83.62,"optionLow":59,"bid":65.9,"ask":66.7,"last":61.1,"theta":-2.928,"vega":4.341,"contractSymbol":"SPXW 260715C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"call","volume":11,"oi":0,"ivRaw":11.111,"delta":0.553,"gamma":0.003,"optionHigh":70.9,"optionLow":57.9,"bid":62.6,"ask":63.4,"last":57.9,"theta":-2.921,"vega":4.367,"contractSymbol":"SPXW 260715C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"call","volume":10,"oi":0,"ivRaw":10.996,"delta":0.537,"gamma":0.003,"optionHigh":60.8,"optionLow":52.83,"bid":59.4,"ask":60.2,"last":55.2,"theta":-2.911,"vega":4.387,"contractSymbol":"SPXW 260715C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"call","volume":9,"oi":0,"ivRaw":10.873,"delta":0.521,"gamma":0.003,"optionHigh":56.3,"optionLow":52.23,"bid":56.2,"ask":57.1,"last":56.3,"theta":-2.893,"vega":4.4,"contractSymbol":"SPXW 260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"call","volume":105,"oi":0,"ivRaw":10.746,"delta":0.504,"gamma":0.003,"optionHigh":65.02,"optionLow":47.72,"bid":53.1,"ask":54,"last":49.9,"theta":-2.87,"vega":4.406,"contractSymbol":"SPXW 260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"call","volume":21,"oi":0,"ivRaw":10.631,"delta":0.487,"gamma":0.003,"optionHigh":66.5,"optionLow":45.9,"bid":50.2,"ask":51,"last":51.66,"theta":-2.842,"vega":4.404,"contractSymbol":"SPXW 260715C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"call","volume":19,"oi":0,"ivRaw":11.874,"delta":0.474,"gamma":0.003,"optionHigh":53.52,"optionLow":40.6,"bid":47.3,"ask":48.1,"last":46.85,"theta":-3.2,"vega":4.397,"contractSymbol":"SPXW 260715C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"call","volume":55,"oi":0,"ivRaw":11.737,"delta":0.458,"gamma":0.003,"optionHigh":59.14,"optionLow":38.1,"bid":44.5,"ask":45.1,"last":45.2,"theta":-3.156,"vega":4.383,"contractSymbol":"SPXW 260715C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"call","volume":61,"oi":0,"ivRaw":11.639,"delta":0.443,"gamma":0.003,"optionHigh":51.45,"optionLow":35.8,"bid":41.7,"ask":42.6,"last":43.4,"theta":-3.117,"vega":4.361,"contractSymbol":"SPXW 260715C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"call","volume":53,"oi":0,"ivRaw":11.521,"delta":0.427,"gamma":0.003,"optionHigh":52.27,"optionLow":35.02,"bid":39.1,"ask":39.9,"last":36.26,"theta":-3.068,"vega":4.332,"contractSymbol":"SPXW 260715C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"call","volume":27,"oi":0,"ivRaw":11.407,"delta":0.41,"gamma":0.003,"optionHigh":43.22,"optionLow":32.4,"bid":36.5,"ask":37.4,"last":35.77,"theta":-3.014,"vega":4.295,"contractSymbol":"SPXW 260715C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"call","volume":29,"oi":0,"ivRaw":11.3,"delta":0.394,"gamma":0.003,"optionHigh":48.29,"optionLow":29.4,"bid":34.1,"ask":34.9,"last":32.82,"theta":-2.957,"vega":4.25,"contractSymbol":"SPXW 260715C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"call","volume":108,"oi":0,"ivRaw":11.181,"delta":0.377,"gamma":0.003,"optionHigh":48.07,"optionLow":27.73,"bid":31.8,"ask":32.4,"last":31.62,"theta":-2.891,"vega":4.197,"contractSymbol":"SPXW 260715C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":8,"type":"call","volume":47,"oi":0,"ivRaw":11.065,"delta":0.361,"gamma":0.003,"optionHigh":41.78,"optionLow":25.2,"bid":29.5,"ask":30.1,"last":28.78,"theta":-2.819,"vega":4.136,"contractSymbol":"SPXW 260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":8,"type":"call","volume":157,"oi":0,"ivRaw":10.976,"delta":0.345,"gamma":0.003,"optionHigh":41.65,"optionLow":24.1,"bid":27.4,"ask":28,"last":25.61,"theta":-2.751,"vega":4.068,"contractSymbol":"SPXW 260715C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-16","dte":9,"type":"call","volume":6,"oi":0,"ivRaw":11.992,"delta":0.63,"gamma":0.003,"optionHigh":87.03,"optionLow":80.46,"bid":87.8,"ask":88.7,"last":84,"theta":-2.808,"vega":4.423,"contractSymbol":"SPXW 260716C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-16","dte":9,"type":"call","volume":38,"oi":0,"ivRaw":11.877,"delta":0.618,"gamma":0.003,"optionHigh":94,"optionLow":83.06,"bid":84.2,"ask":85.1,"last":94,"theta":-2.817,"vega":4.47,"contractSymbol":"SPXW 260716C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":0,"ivRaw":11.758,"delta":0.605,"gamma":0.003,"optionHigh":91.04,"optionLow":90.93,"bid":80.7,"ask":81.6,"last":90.93,"theta":-2.822,"vega":4.512,"contractSymbol":"SPXW 260716C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"call","volume":11,"oi":0,"ivRaw":11.638,"delta":0.592,"gamma":0.003,"optionHigh":80.08,"optionLow":69.8,"bid":77.2,"ask":78.1,"last":78.4,"theta":-2.823,"vega":4.551,"contractSymbol":"SPXW 260716C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"call","volume":51,"oi":0,"ivRaw":11.527,"delta":0.578,"gamma":0.003,"optionHigh":83,"optionLow":66.8,"bid":73.8,"ask":74.6,"last":71.42,"theta":-2.824,"vega":4.586,"contractSymbol":"SPXW 260716C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"call","volume":7,"oi":0,"ivRaw":11.412,"delta":0.564,"gamma":0.003,"optionHigh":82.19,"optionLow":62.93,"bid":70.4,"ask":71.3,"last":62.93,"theta":-2.82,"vega":4.615,"contractSymbol":"SPXW 260716C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"call","volume":7,"oi":0,"ivRaw":11.283,"delta":0.55,"gamma":0.003,"optionHigh":65,"optionLow":59.8,"bid":67.1,"ask":68,"last":62.8,"theta":-2.808,"vega":4.639,"contractSymbol":"SPXW 260716C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"call","volume":2,"oi":0,"ivRaw":11.17,"delta":0.535,"gamma":0.003,"optionHigh":67.8,"optionLow":66.23,"bid":63.9,"ask":64.8,"last":67.8,"theta":-2.796,"vega":4.658,"contractSymbol":"SPXW 260716C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"call","volume":51,"oi":0,"ivRaw":11.064,"delta":0.52,"gamma":0.003,"optionHigh":68.37,"optionLow":56.2,"bid":60.8,"ask":61.6,"last":68.21,"theta":-2.782,"vega":4.67,"contractSymbol":"SPXW 260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"call","volume":50,"oi":0,"ivRaw":10.933,"delta":0.505,"gamma":0.003,"optionHigh":65.4,"optionLow":51.31,"bid":57.7,"ask":58.6,"last":59.5,"theta":-2.757,"vega":4.676,"contractSymbol":"SPXW 260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"call","volume":22,"oi":0,"ivRaw":10.824,"delta":0.489,"gamma":0.003,"optionHigh":65.58,"optionLow":52,"bid":54.7,"ask":55.6,"last":55.82,"theta":-2.733,"vega":4.674,"contractSymbol":"SPXW 260716C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"call","volume":56,"oi":0,"ivRaw":12.148,"delta":0.477,"gamma":0.003,"optionHigh":61.7,"optionLow":46.33,"bid":51.8,"ask":52.6,"last":49.11,"theta":-3.09,"vega":4.668,"contractSymbol":"SPXW 260716C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"call","volume":52,"oi":0,"ivRaw":12.023,"delta":0.462,"gamma":0.003,"optionHigh":64.43,"optionLow":44.85,"bid":49,"ask":49.6,"last":49.7,"theta":-3.053,"vega":4.656,"contractSymbol":"SPXW 260716C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"call","volume":47,"oi":0,"ivRaw":11.913,"delta":0.448,"gamma":0.003,"optionHigh":60.17,"optionLow":40,"bid":46.1,"ask":47,"last":41,"theta":-3.015,"vega":4.636,"contractSymbol":"SPXW 260716C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"call","volume":20,"oi":0,"ivRaw":11.808,"delta":0.433,"gamma":0.003,"optionHigh":57.22,"optionLow":40.39,"bid":43.5,"ask":44.3,"last":41.31,"theta":-2.974,"vega":4.611,"contractSymbol":"SPXW 260716C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"call","volume":29,"oi":0,"ivRaw":11.697,"delta":0.418,"gamma":0.003,"optionHigh":55,"optionLow":36.9,"bid":40.9,"ask":41.7,"last":37.6,"theta":-2.928,"vega":4.578,"contractSymbol":"SPXW 260716C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"call","volume":6,"oi":0,"ivRaw":11.582,"delta":0.403,"gamma":0.003,"optionHigh":46.5,"optionLow":36.2,"bid":38.3,"ask":39.2,"last":36.48,"theta":-2.875,"vega":4.538,"contractSymbol":"SPXW 260716C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"call","volume":17,"oi":0,"ivRaw":11.471,"delta":0.388,"gamma":0.003,"optionHigh":48.7,"optionLow":34.43,"bid":35.9,"ask":36.7,"last":36.6,"theta":-2.82,"vega":4.491,"contractSymbol":"SPXW 260716C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":9,"type":"call","volume":28,"oi":0,"ivRaw":11.374,"delta":0.373,"gamma":0.003,"optionHigh":46.97,"optionLow":31.2,"bid":33.6,"ask":34.4,"last":31.9,"theta":-2.763,"vega":4.437,"contractSymbol":"SPXW 260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":9,"type":"call","volume":168,"oi":0,"ivRaw":11.259,"delta":0.357,"gamma":0.003,"optionHigh":46.51,"optionLow":28,"bid":31.4,"ask":32,"last":28.93,"theta":-2.697,"vega":4.374,"contractSymbol":"SPXW 260716C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-17","dte":10,"type":"call","volume":18,"oi":0,"ivRaw":11.971,"delta":0.631,"gamma":0.003,"optionHigh":88.7,"optionLow":83.5,"bid":91.2,"ask":92.5,"last":83.8,"theta":-2.815,"vega":4.598,"contractSymbol":"SPX 260717C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-17","dte":10,"type":"call","volume":13,"oi":0,"ivRaw":11.871,"delta":0.619,"gamma":0.003,"optionHigh":85.9,"optionLow":83.3,"bid":87.6,"ask":88.9,"last":85.9,"theta":-2.824,"vega":4.645,"contractSymbol":"SPX 260717C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-17","dte":10,"type":"call","volume":4,"oi":0,"ivRaw":11.746,"delta":0.606,"gamma":0.003,"optionHigh":92.44,"optionLow":92.44,"bid":84.1,"ask":85.4,"last":92.44,"theta":-2.823,"vega":4.688,"contractSymbol":"SPX 260717C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"call","volume":17,"oi":0,"ivRaw":11.621,"delta":0.594,"gamma":0.003,"optionHigh":98.07,"optionLow":77.31,"bid":80.6,"ask":81.9,"last":77.31,"theta":-2.82,"vega":4.727,"contractSymbol":"SPX 260717C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"call","volume":172,"oi":0,"ivRaw":11.527,"delta":0.58,"gamma":0.003,"optionHigh":87.01,"optionLow":68,"bid":77.1,"ask":78.4,"last":77.93,"theta":-2.821,"vega":4.763,"contractSymbol":"SPX 260717C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"call","volume":18,"oi":0,"ivRaw":11.408,"delta":0.567,"gamma":0.003,"optionHigh":88.44,"optionLow":65.6,"bid":73.8,"ask":75,"last":65.6,"theta":-2.813,"vega":4.793,"contractSymbol":"SPX 260717C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"call","volume":42,"oi":0,"ivRaw":11.297,"delta":0.553,"gamma":0.003,"optionHigh":72,"optionLow":63.9,"bid":70.5,"ask":71.7,"last":66.3,"theta":-2.803,"vega":4.818,"contractSymbol":"SPX 260717C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"call","volume":34,"oi":0,"ivRaw":11.182,"delta":0.539,"gamma":0.003,"optionHigh":82.48,"optionLow":59.6,"bid":67.2,"ask":68.5,"last":65,"theta":-2.789,"vega":4.838,"contractSymbol":"SPX 260717C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"call","volume":72,"oi":0,"ivRaw":11.063,"delta":0.525,"gamma":0.003,"optionHigh":79.08,"optionLow":59.3,"bid":64.1,"ask":65.3,"last":63,"theta":-2.77,"vega":4.853,"contractSymbol":"SPX 260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"call","volume":601,"oi":0,"ivRaw":10.942,"delta":0.51,"gamma":0.003,"optionHigh":76.96,"optionLow":53.88,"bid":61,"ask":62.1,"last":62,"theta":-2.747,"vega":4.86,"contractSymbol":"SPX 260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"call","volume":96,"oi":0,"ivRaw":10.822,"delta":0.495,"gamma":0.003,"optionHigh":64,"optionLow":51.9,"bid":58,"ask":59.1,"last":54.41,"theta":-2.718,"vega":4.862,"contractSymbol":"SPX 260717C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"call","volume":191,"oi":0,"ivRaw":12.203,"delta":0.483,"gamma":0.003,"optionHigh":65.68,"optionLow":51.59,"bid":55,"ask":56.1,"last":55.8,"theta":-3.075,"vega":4.858,"contractSymbol":"SPX 260717C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"call","volume":575,"oi":0,"ivRaw":12.099,"delta":0.469,"gamma":0.003,"optionHigh":66.5,"optionLow":44.6,"bid":52.1,"ask":53.3,"last":48.1,"theta":-3.044,"vega":4.848,"contractSymbol":"SPX 260717C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"call","volume":73,"oi":0,"ivRaw":11.98,"delta":0.455,"gamma":0.003,"optionHigh":63.4,"optionLow":44.53,"bid":49.3,"ask":50.4,"last":49.35,"theta":-3.005,"vega":4.832,"contractSymbol":"SPX 260717C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"call","volume":547,"oi":0,"ivRaw":11.877,"delta":0.441,"gamma":0.003,"optionHigh":66.2,"optionLow":41.1,"bid":46.6,"ask":47.7,"last":47.5,"theta":-2.966,"vega":4.809,"contractSymbol":"SPX 260717C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"call","volume":133,"oi":0,"ivRaw":11.768,"delta":0.427,"gamma":0.003,"optionHigh":58.14,"optionLow":41.9,"bid":44,"ask":45,"last":44.3,"theta":-2.922,"vega":4.78,"contractSymbol":"SPX 260717C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"call","volume":69,"oi":0,"ivRaw":11.666,"delta":0.413,"gamma":0.003,"optionHigh":56.3,"optionLow":36.95,"bid":41.4,"ask":42.5,"last":42.01,"theta":-2.875,"vega":4.745,"contractSymbol":"SPX 260717C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"call","volume":14,"oi":0,"ivRaw":11.557,"delta":0.398,"gamma":0.003,"optionHigh":44.62,"optionLow":35.3,"bid":38.9,"ask":40,"last":36.58,"theta":-2.822,"vega":4.702,"contractSymbol":"SPX 260717C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":10,"type":"call","volume":9,"oi":0,"ivRaw":11.457,"delta":0.383,"gamma":0.003,"optionHigh":36.61,"optionLow":31.82,"bid":36.5,"ask":37.6,"last":36.61,"theta":-2.769,"vega":4.653,"contractSymbol":"SPX 260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":10,"type":"call","volume":1323,"oi":0,"ivRaw":11.359,"delta":0.369,"gamma":0.003,"optionHigh":50.73,"optionLow":30.07,"bid":34.2,"ask":35.3,"last":35,"theta":-2.711,"vega":4.597,"contractSymbol":"SPX 260717C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-20","dte":13,"type":"call","volume":12,"oi":0,"ivRaw":11.335,"delta":0.615,"gamma":0.002,"optionHigh":106,"optionLow":95,"bid":97.9,"ask":98.8,"last":95,"theta":-2.231,"vega":5.39,"contractSymbol":"SPXW 260720C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-20","dte":13,"type":"call","volume":7,"oi":0,"ivRaw":11.216,"delta":0.604,"gamma":0.002,"optionHigh":103.9,"optionLow":89.6,"bid":94.3,"ask":95.3,"last":91.5,"theta":-2.228,"vega":5.433,"contractSymbol":"SPXW 260720C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-20","dte":13,"type":"call","volume":3,"oi":0,"ivRaw":11.124,"delta":0.593,"gamma":0.002,"optionHigh":108.73,"optionLow":108.73,"bid":90.8,"ask":91.7,"last":108.73,"theta":-2.231,"vega":5.474,"contractSymbol":"SPXW 260720C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"call","volume":6,"oi":0,"ivRaw":11.032,"delta":0.581,"gamma":0.003,"optionHigh":82.8,"optionLow":82.8,"bid":87.4,"ask":88.3,"last":82.8,"theta":-2.231,"vega":5.511,"contractSymbol":"SPXW 260720C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"call","volume":12,"oi":0,"ivRaw":10.912,"delta":0.569,"gamma":0.003,"optionHigh":98.46,"optionLow":79,"bid":84,"ask":84.9,"last":92.77,"theta":-2.223,"vega":5.543,"contractSymbol":"SPXW 260720C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"call","volume":36,"oi":0,"ivRaw":10.817,"delta":0.556,"gamma":0.003,"optionHigh":87.2,"optionLow":76.9,"bid":80.6,"ask":81.5,"last":78.4,"theta":-2.218,"vega":5.571,"contractSymbol":"SPXW 260720C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"call","volume":199,"oi":0,"ivRaw":10.712,"delta":0.544,"gamma":0.003,"optionHigh":86,"optionLow":68.7,"bid":77.4,"ask":78.1,"last":78.2,"theta":-2.208,"vega":5.593,"contractSymbol":"SPXW 260720C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"call","volume":92,"oi":0,"ivRaw":10.613,"delta":0.531,"gamma":0.003,"optionHigh":89.8,"optionLow":67.5,"bid":74.2,"ask":74.9,"last":70.9,"theta":-2.198,"vega":5.61,"contractSymbol":"SPXW 260720C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"call","volume":19,"oi":0,"ivRaw":10.503,"delta":0.518,"gamma":0.003,"optionHigh":88.6,"optionLow":65,"bid":70.9,"ask":71.8,"last":68.6,"theta":-2.182,"vega":5.622,"contractSymbol":"SPXW 260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"call","volume":51,"oi":0,"ivRaw":10.401,"delta":0.504,"gamma":0.003,"optionHigh":86.92,"optionLow":61.6,"bid":67.9,"ask":68.6,"last":68.8,"theta":-2.167,"vega":5.627,"contractSymbol":"SPXW 260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"call","volume":10,"oi":0,"ivRaw":10.283,"delta":0.49,"gamma":0.003,"optionHigh":72.55,"optionLow":62.2,"bid":64.8,"ask":65.8,"last":64.8,"theta":-2.144,"vega":5.626,"contractSymbol":"SPXW 260720C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"call","volume":59,"oi":0,"ivRaw":11.906,"delta":0.481,"gamma":0.002,"optionHigh":70.92,"optionLow":55.1,"bid":61.8,"ask":62.7,"last":61.72,"theta":-2.504,"vega":5.621,"contractSymbol":"SPXW 260720C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"call","volume":29,"oi":0,"ivRaw":11.805,"delta":0.469,"gamma":0.002,"optionHigh":67.5,"optionLow":56.02,"bid":58.9,"ask":59.8,"last":56.02,"theta":-2.48,"vega":5.61,"contractSymbol":"SPXW 260720C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"call","volume":110,"oi":0,"ivRaw":11.693,"delta":0.456,"gamma":0.002,"optionHigh":68.99,"optionLow":51.1,"bid":56.1,"ask":56.8,"last":56.7,"theta":-2.451,"vega":5.594,"contractSymbol":"SPXW 260720C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"call","volume":253,"oi":0,"ivRaw":11.587,"delta":0.444,"gamma":0.002,"optionHigh":72.33,"optionLow":48.12,"bid":53.3,"ask":54,"last":54.22,"theta":-2.421,"vega":5.572,"contractSymbol":"SPXW 260720C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"call","volume":76,"oi":0,"ivRaw":11.505,"delta":0.431,"gamma":0.002,"optionHigh":70.43,"optionLow":45.67,"bid":50.6,"ask":51.5,"last":51.2,"theta":-2.393,"vega":5.544,"contractSymbol":"SPXW 260720C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"call","volume":47,"oi":0,"ivRaw":11.393,"delta":0.418,"gamma":0.002,"optionHigh":54.06,"optionLow":43.9,"bid":47.9,"ask":48.8,"last":46.75,"theta":-2.357,"vega":5.51,"contractSymbol":"SPXW 260720C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"call","volume":97,"oi":0,"ivRaw":11.307,"delta":0.406,"gamma":0.002,"optionHigh":64.3,"optionLow":42.17,"bid":45.4,"ask":46.3,"last":42.17,"theta":-2.324,"vega":5.47,"contractSymbol":"SPXW 260720C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":13,"type":"call","volume":13,"oi":0,"ivRaw":11.207,"delta":0.393,"gamma":0.002,"optionHigh":48.1,"optionLow":40.51,"bid":42.9,"ask":43.8,"last":40.51,"theta":-2.284,"vega":5.423,"contractSymbol":"SPXW 260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":13,"type":"call","volume":101,"oi":0,"ivRaw":11.113,"delta":0.379,"gamma":0.002,"optionHigh":52.73,"optionLow":35.98,"bid":40.5,"ask":41.4,"last":38.41,"theta":-2.244,"vega":5.369,"contractSymbol":"SPXW 260720C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-21","dte":14,"type":"call","volume":4,"oi":0,"ivRaw":11.448,"delta":0.61,"gamma":0.002,"optionHigh":98.27,"optionLow":95.56,"bid":101.7,"ask":102.6,"last":95.69,"theta":-2.182,"vega":5.615,"contractSymbol":"SPXW 260721C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-21","dte":14,"type":"call","volume":13,"oi":0,"ivRaw":11.358,"delta":0.6,"gamma":0.002,"optionHigh":106.61,"optionLow":92.6,"bid":98.1,"ask":99.1,"last":95.1,"theta":-2.185,"vega":5.657,"contractSymbol":"SPXW 260721C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-21","dte":14,"type":"call","volume":7,"oi":0,"ivRaw":11.257,"delta":0.589,"gamma":0.002,"optionHigh":105.22,"optionLow":98.4,"bid":94.6,"ask":95.6,"last":98.7,"theta":-2.184,"vega":5.696,"contractSymbol":"SPXW 260721C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"call","volume":10,"oi":0,"ivRaw":11.148,"delta":0.577,"gamma":0.002,"optionHigh":109.25,"optionLow":86.22,"bid":91.2,"ask":92.2,"last":100.36,"theta":-2.179,"vega":5.73,"contractSymbol":"SPXW 260721C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"call","volume":18,"oi":0,"ivRaw":11.047,"delta":0.566,"gamma":0.002,"optionHigh":105.73,"optionLow":81.72,"bid":87.8,"ask":88.8,"last":83.76,"theta":-2.174,"vega":5.761,"contractSymbol":"SPXW 260721C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"call","volume":19,"oi":0,"ivRaw":10.936,"delta":0.554,"gamma":0.002,"optionHigh":99.96,"optionLow":77,"bid":84.5,"ask":85.4,"last":80.2,"theta":-2.164,"vega":5.787,"contractSymbol":"SPXW 260721C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"call","volume":10,"oi":0,"ivRaw":10.849,"delta":0.542,"gamma":0.002,"optionHigh":90.4,"optionLow":75.6,"bid":81.2,"ask":82.1,"last":78.45,"theta":-2.158,"vega":5.809,"contractSymbol":"SPXW 260721C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"call","volume":61,"oi":0,"ivRaw":10.727,"delta":0.53,"gamma":0.003,"optionHigh":89.2,"optionLow":70.85,"bid":78,"ask":78.8,"last":78.48,"theta":-2.142,"vega":5.825,"contractSymbol":"SPXW 260721C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"call","volume":64,"oi":0,"ivRaw":10.637,"delta":0.517,"gamma":0.003,"optionHigh":76.8,"optionLow":67.9,"bid":74.9,"ask":75.6,"last":72.9,"theta":-2.131,"vega":5.836,"contractSymbol":"SPXW 260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"call","volume":47,"oi":0,"ivRaw":10.521,"delta":0.504,"gamma":0.003,"optionHigh":80,"optionLow":67.3,"bid":71.7,"ask":72.6,"last":72.66,"theta":-2.113,"vega":5.841,"contractSymbol":"SPXW 260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"call","volume":17,"oi":0,"ivRaw":10.433,"delta":0.491,"gamma":0.003,"optionHigh":78.33,"optionLow":63,"bid":68.6,"ask":69.6,"last":69.11,"theta":-2.097,"vega":5.84,"contractSymbol":"SPXW 260721C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"call","volume":62,"oi":0,"ivRaw":10.328,"delta":0.478,"gamma":0.003,"optionHigh":74.8,"optionLow":61.96,"bid":65.7,"ask":66.5,"last":66.35,"theta":-2.075,"vega":5.832,"contractSymbol":"SPXW 260721C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"call","volume":21,"oi":0,"ivRaw":12.038,"delta":0.471,"gamma":0.002,"optionHigh":76.65,"optionLow":67.5,"bid":62.7,"ask":63.7,"last":69.91,"theta":-2.439,"vega":5.826,"contractSymbol":"SPXW 260721C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"call","volume":84,"oi":0,"ivRaw":11.923,"delta":0.459,"gamma":0.002,"optionHigh":76.26,"optionLow":57.11,"bid":59.9,"ask":60.6,"last":60.61,"theta":-2.411,"vega":5.811,"contractSymbol":"SPXW 260721C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"call","volume":143,"oi":0,"ivRaw":11.824,"delta":0.447,"gamma":0.002,"optionHigh":73.13,"optionLow":52.07,"bid":57.1,"ask":57.8,"last":57.2,"theta":-2.383,"vega":5.79,"contractSymbol":"SPXW 260721C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"call","volume":5,"oi":0,"ivRaw":11.739,"delta":0.435,"gamma":0.002,"optionHigh":59.88,"optionLow":50.52,"bid":54.3,"ask":55.3,"last":59.88,"theta":-2.357,"vega":5.765,"contractSymbol":"SPXW 260721C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"call","volume":11,"oi":0,"ivRaw":11.635,"delta":0.423,"gamma":0.002,"optionHigh":58.42,"optionLow":49.8,"bid":51.6,"ask":52.6,"last":51.32,"theta":-2.325,"vega":5.733,"contractSymbol":"SPXW 260721C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"call","volume":17,"oi":0,"ivRaw":11.537,"delta":0.411,"gamma":0.002,"optionHigh":56.55,"optionLow":46.33,"bid":49,"ask":50,"last":55.07,"theta":-2.291,"vega":5.696,"contractSymbol":"SPXW 260721C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":14,"type":"call","volume":106,"oi":0,"ivRaw":11.445,"delta":0.399,"gamma":0.002,"optionHigh":61.02,"optionLow":45.1,"bid":46.5,"ask":47.5,"last":45.48,"theta":-2.257,"vega":5.653,"contractSymbol":"SPXW 260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":14,"type":"call","volume":456,"oi":0,"ivRaw":11.345,"delta":0.386,"gamma":0.002,"optionHigh":54.59,"optionLow":40.6,"bid":44.2,"ask":44.8,"last":42.8,"theta":-2.219,"vega":5.603,"contractSymbol":"SPXW 260721C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":0,"ivRaw":11.649,"delta":0.605,"gamma":0.002,"optionHigh":107.96,"optionLow":105.36,"bid":105.8,"ask":106.7,"last":106.61,"theta":-2.159,"vega":5.834,"contractSymbol":"SPXW 260722C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":11.555,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":103.3,"last":88.8,"theta":-2.159,"vega":5.874,"contractSymbol":"SPXW 260722C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-22","dte":15,"type":"call","volume":3,"oi":0,"ivRaw":11.454,"delta":0.584,"gamma":0.002,"optionHigh":95.32,"optionLow":95.32,"bid":98.8,"ask":99.7,"last":95.32,"theta":-2.156,"vega":5.91,"contractSymbol":"SPXW 260722C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"call","volume":0,"oi":0,"ivRaw":11.353,"delta":0.574,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.3,"ask":96.4,"last":128.62,"theta":-2.152,"vega":5.943,"contractSymbol":"SPXW 260722C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"call","volume":7,"oi":0,"ivRaw":11.261,"delta":0.563,"gamma":0.002,"optionHigh":99.07,"optionLow":85.28,"bid":92,"ask":92.9,"last":97.87,"theta":-2.147,"vega":5.972,"contractSymbol":"SPXW 260722C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"call","volume":25,"oi":0,"ivRaw":11.151,"delta":0.551,"gamma":0.002,"optionHigh":97.46,"optionLow":83.01,"bid":88.6,"ask":89.7,"last":94.47,"theta":-2.137,"vega":5.996,"contractSymbol":"SPXW 260722C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"call","volume":17,"oi":0,"ivRaw":11.057,"delta":0.54,"gamma":0.002,"optionHigh":92.44,"optionLow":80.46,"bid":85.3,"ask":86.3,"last":92.44,"theta":-2.129,"vega":6.017,"contractSymbol":"SPXW 260722C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"call","volume":78,"oi":0,"ivRaw":10.953,"delta":0.528,"gamma":0.002,"optionHigh":90.5,"optionLow":76.8,"bid":82.1,"ask":83.2,"last":80,"theta":-2.117,"vega":6.032,"contractSymbol":"SPXW 260722C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"call","volume":18,"oi":0,"ivRaw":10.848,"delta":0.516,"gamma":0.002,"optionHigh":86.15,"optionLow":72.9,"bid":78.9,"ask":79.9,"last":86.15,"theta":-2.102,"vega":6.042,"contractSymbol":"SPXW 260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"call","volume":39,"oi":0,"ivRaw":10.754,"delta":0.504,"gamma":0.002,"optionHigh":78.7,"optionLow":69.3,"bid":75.8,"ask":76.8,"last":77.04,"theta":-2.088,"vega":6.047,"contractSymbol":"SPXW 260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"call","volume":22,"oi":0,"ivRaw":10.643,"delta":0.492,"gamma":0.002,"optionHigh":82.53,"optionLow":70.69,"bid":72.8,"ask":73.7,"last":71.28,"theta":-2.068,"vega":6.046,"contractSymbol":"SPXW 260722C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"call","volume":33,"oi":0,"ivRaw":10.542,"delta":0.479,"gamma":0.002,"optionHigh":79.4,"optionLow":68.33,"bid":69.7,"ask":70.7,"last":68.33,"theta":-2.048,"vega":6.039,"contractSymbol":"SPXW 260722C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"call","volume":13,"oi":0,"ivRaw":12.312,"delta":0.473,"gamma":0.002,"optionHigh":74.14,"optionLow":63.3,"bid":66.8,"ask":67.8,"last":73.65,"theta":-2.411,"vega":6.034,"contractSymbol":"SPXW 260722C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"call","volume":14,"oi":0,"ivRaw":12.194,"delta":0.462,"gamma":0.002,"optionHigh":74.3,"optionLow":60.6,"bid":63.9,"ask":64.7,"last":70.8,"theta":-2.384,"vega":6.02,"contractSymbol":"SPXW 260722C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"call","volume":11,"oi":0,"ivRaw":12.117,"delta":0.451,"gamma":0.002,"optionHigh":69,"optionLow":56.13,"bid":61.1,"ask":62.1,"last":62.26,"theta":-2.363,"vega":6.001,"contractSymbol":"SPXW 260722C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"call","volume":27,"oi":0,"ivRaw":11.996,"delta":0.439,"gamma":0.002,"optionHigh":76.4,"optionLow":55.4,"bid":58.3,"ask":59.1,"last":60.2,"theta":-2.331,"vega":5.978,"contractSymbol":"SPXW 260722C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"call","volume":19,"oi":0,"ivRaw":11.915,"delta":0.428,"gamma":0.002,"optionHigh":72.1,"optionLow":58.7,"bid":55.6,"ask":56.6,"last":58.7,"theta":-2.306,"vega":5.949,"contractSymbol":"SPXW 260722C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"call","volume":2,"oi":0,"ivRaw":11.825,"delta":0.416,"gamma":0.002,"optionHigh":67.9,"optionLow":50.75,"bid":53,"ask":54,"last":50.75,"theta":-2.277,"vega":5.915,"contractSymbol":"SPXW 260722C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":15,"type":"call","volume":2,"oi":0,"ivRaw":11.735,"delta":0.405,"gamma":0.002,"optionHigh":56.02,"optionLow":56.02,"bid":50.5,"ask":51.4,"last":56.02,"theta":-2.245,"vega":5.875,"contractSymbol":"SPXW 260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":15,"type":"call","volume":60,"oi":0,"ivRaw":11.642,"delta":0.393,"gamma":0.002,"optionHigh":56.5,"optionLow":44.5,"bid":48,"ask":48.9,"last":48.7,"theta":-2.211,"vega":5.83,"contractSymbol":"SPXW 260722C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":11.84,"delta":0.601,"gamma":0.002,"optionHigh":117.96,"optionLow":117.96,"bid":110,"ask":111,"last":117.96,"theta":-2.142,"vega":6.044,"contractSymbol":"SPXW 260723C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":11.739,"delta":0.591,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.5,"ask":107.5,"last":135.14,"theta":-2.14,"vega":6.082,"contractSymbol":"SPXW 260723C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":11.655,"delta":0.581,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103,"ask":104,"last":134.6,"theta":-2.139,"vega":6.116,"contractSymbol":"SPXW 260723C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":11.546,"delta":0.571,"gamma":0.002,"optionHigh":92.89,"optionLow":92.89,"bid":99.6,"ask":100.6,"last":92.89,"theta":-2.132,"vega":6.147,"contractSymbol":"SPXW 260723C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":11.462,"delta":0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.2,"ask":97.2,"last":129.3,"theta":-2.128,"vega":6.175,"contractSymbol":"SPXW 260723C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"call","volume":20,"oi":0,"ivRaw":11.354,"delta":0.55,"gamma":0.002,"optionHigh":94,"optionLow":86.1,"bid":92.9,"ask":93.9,"last":94,"theta":-2.118,"vega":6.198,"contractSymbol":"SPXW 260723C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"call","volume":6,"oi":0,"ivRaw":11.253,"delta":0.539,"gamma":0.002,"optionHigh":82.8,"optionLow":82.5,"bid":89.6,"ask":90.6,"last":82.8,"theta":-2.108,"vega":6.217,"contractSymbol":"SPXW 260723C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":11.16,"delta":0.528,"gamma":0.002,"optionHigh":86.95,"optionLow":86.87,"bid":86.4,"ask":87.4,"last":86.95,"theta":-2.097,"vega":6.232,"contractSymbol":"SPXW 260723C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"call","volume":27,"oi":0,"ivRaw":11.058,"delta":0.516,"gamma":0.002,"optionHigh":79,"optionLow":77.85,"bid":83.2,"ask":84.2,"last":77.85,"theta":-2.083,"vega":6.241,"contractSymbol":"SPXW 260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"call","volume":48,"oi":0,"ivRaw":10.966,"delta":0.505,"gamma":0.002,"optionHigh":87.5,"optionLow":74.14,"bid":80.1,"ask":80.9,"last":87.5,"theta":-2.07,"vega":6.246,"contractSymbol":"SPXW 260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"call","volume":10,"oi":0,"ivRaw":10.851,"delta":0.493,"gamma":0.002,"optionHigh":78.1,"optionLow":77,"bid":77,"ask":78,"last":77,"theta":-2.049,"vega":6.246,"contractSymbol":"SPXW 260723C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":10.762,"delta":0.481,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":74,"ask":75,"last":105.06,"theta":-2.032,"vega":6.24,"contractSymbol":"SPXW 260723C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"call","volume":8,"oi":0,"ivRaw":12.582,"delta":0.475,"gamma":0.002,"optionHigh":78.1,"optionLow":71.7,"bid":71,"ask":72,"last":71.7,"theta":-2.394,"vega":6.235,"contractSymbol":"SPXW 260723C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"call","volume":6,"oi":0,"ivRaw":12.486,"delta":0.465,"gamma":0.002,"optionHigh":81.9,"optionLow":73.8,"bid":68.1,"ask":69.1,"last":73.8,"theta":-2.372,"vega":6.223,"contractSymbol":"SPXW 260723C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"call","volume":2,"oi":0,"ivRaw":12.397,"delta":0.454,"gamma":0.002,"optionHigh":73,"optionLow":71.4,"bid":65.3,"ask":66.3,"last":71.4,"theta":-2.35,"vega":6.206,"contractSymbol":"SPXW 260723C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"call","volume":5,"oi":0,"ivRaw":12.299,"delta":0.443,"gamma":0.002,"optionHigh":65.09,"optionLow":65.09,"bid":62.5,"ask":63.5,"last":65.09,"theta":-2.324,"vega":6.184,"contractSymbol":"SPXW 260723C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":12.208,"delta":0.433,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.8,"ask":60.8,"last":74.06,"theta":-2.299,"vega":6.158,"contractSymbol":"SPXW 260723C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"call","volume":18,"oi":0,"ivRaw":12.108,"delta":0.422,"gamma":0.002,"optionHigh":59.74,"optionLow":51.5,"bid":57.1,"ask":58.1,"last":58.3,"theta":-2.269,"vega":6.127,"contractSymbol":"SPXW 260723C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":16,"type":"call","volume":0,"oi":0,"ivRaw":12.015,"delta":0.411,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":54.5,"ask":55.5,"last":76.7,"theta":-2.239,"vega":6.091,"contractSymbol":"SPXW 260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":16,"type":"call","volume":3,"oi":0,"ivRaw":11.929,"delta":0.4,"gamma":0.002,"optionHigh":58.3,"optionLow":51.22,"bid":52,"ask":53,"last":57.2,"theta":-2.209,"vega":6.049,"contractSymbol":"SPXW 260723C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-24","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":12.069,"delta":0.6,"gamma":0.002,"optionHigh":110.1,"optionLow":108.95,"bid":115.3,"ask":116.4,"last":110.1,"theta":-2.179,"vega":6.238,"contractSymbol":"SPXW 260724C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-24","dte":17,"type":"call","volume":7,"oi":0,"ivRaw":11.978,"delta":0.59,"gamma":0.002,"optionHigh":109.74,"optionLow":104.65,"bid":111.8,"ask":112.9,"last":109.74,"theta":-2.177,"vega":6.274,"contractSymbol":"SPXW 260724C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-24","dte":17,"type":"call","volume":1,"oi":0,"ivRaw":11.888,"delta":0.581,"gamma":0.002,"optionHigh":103.3,"optionLow":103.3,"bid":108.4,"ask":109.5,"last":103.3,"theta":-2.173,"vega":6.308,"contractSymbol":"SPXW 260724C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"call","volume":10,"oi":0,"ivRaw":11.79,"delta":0.571,"gamma":0.002,"optionHigh":120.55,"optionLow":105.2,"bid":105,"ask":105.9,"last":108.45,"theta":-2.167,"vega":6.338,"contractSymbol":"SPXW 260724C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.685,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.6,"ask":102.6,"last":130.9,"theta":-2.158,"vega":6.365,"contractSymbol":"SPXW 260724C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"call","volume":74,"oi":0,"ivRaw":11.604,"delta":0.551,"gamma":0.002,"optionHigh":115.46,"optionLow":91.2,"bid":98.2,"ask":99.3,"last":104.37,"theta":-2.152,"vega":6.388,"contractSymbol":"SPXW 260724C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"call","volume":17,"oi":0,"ivRaw":11.499,"delta":0.541,"gamma":0.002,"optionHigh":113.81,"optionLow":87.5,"bid":94.9,"ask":96,"last":91.32,"theta":-2.14,"vega":6.408,"contractSymbol":"SPXW 260724C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"call","volume":120,"oi":0,"ivRaw":11.409,"delta":0.53,"gamma":0.002,"optionHigh":102.67,"optionLow":84.62,"bid":91.7,"ask":92.7,"last":87.57,"theta":-2.13,"vega":6.423,"contractSymbol":"SPXW 260724C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"call","volume":129,"oi":0,"ivRaw":11.312,"delta":0.519,"gamma":0.002,"optionHigh":96.7,"optionLow":81.8,"bid":88.6,"ask":89.3,"last":88.8,"theta":-2.116,"vega":6.434,"contractSymbol":"SPXW 260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"call","volume":275,"oi":0,"ivRaw":11.201,"delta":0.508,"gamma":0.002,"optionHigh":104.16,"optionLow":77.93,"bid":85.4,"ask":86.2,"last":86.06,"theta":-2.099,"vega":6.44,"contractSymbol":"SPXW 260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"call","volume":13,"oi":0,"ivRaw":11.118,"delta":0.497,"gamma":0.002,"optionHigh":89.15,"optionLow":83.4,"bid":82.3,"ask":83.3,"last":83.8,"theta":-2.085,"vega":6.441,"contractSymbol":"SPXW 260724C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"call","volume":61,"oi":0,"ivRaw":11.017,"delta":0.486,"gamma":0.002,"optionHigh":96.99,"optionLow":74.85,"bid":79.3,"ask":80,"last":77.92,"theta":-2.065,"vega":6.437,"contractSymbol":"SPXW 260724C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"call","volume":18,"oi":0,"ivRaw":12.917,"delta":0.48,"gamma":0.002,"optionHigh":86.4,"optionLow":74.27,"bid":76.3,"ask":77.3,"last":74.27,"theta":-2.431,"vega":6.433,"contractSymbol":"SPXW 260724C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"call","volume":129,"oi":0,"ivRaw":12.82,"delta":0.47,"gamma":0.002,"optionHigh":93.2,"optionLow":69.03,"bid":73.3,"ask":74.4,"last":73.32,"theta":-2.409,"vega":6.423,"contractSymbol":"SPXW 260724C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"call","volume":151,"oi":0,"ivRaw":12.707,"delta":0.46,"gamma":0.002,"optionHigh":87.92,"optionLow":65.7,"bid":70.5,"ask":71.2,"last":71.23,"theta":-2.383,"vega":6.409,"contractSymbol":"SPXW 260724C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"call","volume":63,"oi":0,"ivRaw":12.632,"delta":0.45,"gamma":0.002,"optionHigh":87.9,"optionLow":69.13,"bid":67.6,"ask":68.7,"last":71.31,"theta":-2.363,"vega":6.391,"contractSymbol":"SPXW 260724C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"call","volume":3,"oi":0,"ivRaw":12.541,"delta":0.44,"gamma":0.002,"optionHigh":71.45,"optionLow":63.12,"bid":64.9,"ask":65.9,"last":63.12,"theta":-2.338,"vega":6.369,"contractSymbol":"SPXW 260724C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"call","volume":13,"oi":0,"ivRaw":12.45,"delta":0.43,"gamma":0.002,"optionHigh":77.7,"optionLow":57.77,"bid":62.2,"ask":63.2,"last":59.09,"theta":-2.312,"vega":6.341,"contractSymbol":"SPXW 260724C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":12.35,"delta":0.419,"gamma":0.002,"optionHigh":74.9,"optionLow":74.57,"bid":59.5,"ask":60.5,"last":74.57,"theta":-2.282,"vega":6.309,"contractSymbol":"SPXW 260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":17,"type":"call","volume":132,"oi":0,"ivRaw":12.25,"delta":0.409,"gamma":0.002,"optionHigh":69.84,"optionLow":51.66,"bid":57,"ask":57.7,"last":55.96,"theta":-2.251,"vega":6.273,"contractSymbol":"SPXW 260724C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.625,"delta":0.593,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.1,"ask":121.3,"last":0,"theta":-1.9,"vega":6.794,"contractSymbol":"SPXW 260727C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":11.528,"delta":0.584,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":116.6,"ask":117.7,"last":145.24,"theta":-1.896,"vega":6.83,"contractSymbol":"SPXW 260727C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-27","dte":20,"type":"call","volume":7,"oi":0,"ivRaw":11.448,"delta":0.575,"gamma":0.002,"optionHigh":108.8,"optionLow":108.2,"bid":113.1,"ask":114.2,"last":108.2,"theta":-1.894,"vega":6.863,"contractSymbol":"SPXW 260727C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"call","volume":6,"oi":0,"ivRaw":11.347,"delta":0.566,"gamma":0.002,"optionHigh":112.86,"optionLow":112.86,"bid":109.7,"ask":111,"last":112.86,"theta":-1.886,"vega":6.892,"contractSymbol":"SPXW 260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"call","volume":2,"oi":0,"ivRaw":11.268,"delta":0.556,"gamma":0.002,"optionHigh":109.22,"optionLow":101.6,"bid":106.3,"ask":107.4,"last":101.6,"theta":-1.882,"vega":6.918,"contractSymbol":"SPXW 260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"call","volume":17,"oi":0,"ivRaw":11.167,"delta":0.546,"gamma":0.002,"optionHigh":120.36,"optionLow":95.95,"bid":103,"ask":104.1,"last":100.1,"theta":-1.872,"vega":6.94,"contractSymbol":"SPXW 260727C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":11.075,"delta":0.536,"gamma":0.002,"optionHigh":96.44,"optionLow":96.44,"bid":99.7,"ask":100.8,"last":96.44,"theta":-1.863,"vega":6.958,"contractSymbol":"SPXW 260727C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"call","volume":39,"oi":0,"ivRaw":10.996,"delta":0.526,"gamma":0.002,"optionHigh":107.95,"optionLow":89.52,"bid":96.5,"ask":97.8,"last":96.3,"theta":-1.855,"vega":6.972,"contractSymbol":"SPXW 260727C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"call","volume":4,"oi":0,"ivRaw":10.904,"delta":0.516,"gamma":0.002,"optionHigh":90.8,"optionLow":90.7,"bid":93.3,"ask":94.4,"last":90.8,"theta":-1.843,"vega":6.982,"contractSymbol":"SPXW 260727C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"call","volume":210,"oi":0,"ivRaw":10.8,"delta":0.505,"gamma":0.002,"optionHigh":110.3,"optionLow":83.5,"bid":90.2,"ask":91.3,"last":91.2,"theta":-1.829,"vega":6.987,"contractSymbol":"SPXW 260727C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"call","volume":1,"oi":0,"ivRaw":10.711,"delta":0.495,"gamma":0.002,"optionHigh":82.9,"optionLow":82.9,"bid":87.1,"ask":88.2,"last":82.9,"theta":-1.814,"vega":6.987,"contractSymbol":"SPXW 260727C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"call","volume":66,"oi":0,"ivRaw":10.611,"delta":0.484,"gamma":0.002,"optionHigh":101.72,"optionLow":79.7,"bid":84,"ask":85.1,"last":81.8,"theta":-1.797,"vega":6.982,"contractSymbol":"SPXW 260727C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"call","volume":12,"oi":0,"ivRaw":10.517,"delta":0.473,"gamma":0.002,"optionHigh":88.89,"optionLow":78.8,"bid":81,"ask":82.1,"last":78.8,"theta":-1.78,"vega":6.972,"contractSymbol":"SPXW 260727C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"call","volume":52,"oi":0,"ivRaw":12.596,"delta":0.47,"gamma":0.002,"optionHigh":93.8,"optionLow":75.2,"bid":78.1,"ask":79.2,"last":84.7,"theta":-2.147,"vega":6.968,"contractSymbol":"SPXW 260727C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"call","volume":12,"oi":0,"ivRaw":12.506,"delta":0.461,"gamma":0.002,"optionHigh":92.87,"optionLow":76.03,"bid":75.2,"ask":76.3,"last":76.03,"theta":-2.128,"vega":6.954,"contractSymbol":"SPXW 260727C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"call","volume":39,"oi":0,"ivRaw":12.423,"delta":0.451,"gamma":0.002,"optionHigh":87.33,"optionLow":73.37,"bid":72.3,"ask":73.6,"last":73.37,"theta":-2.11,"vega":6.936,"contractSymbol":"SPXW 260727C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"call","volume":27,"oi":0,"ivRaw":12.333,"delta":0.442,"gamma":0.002,"optionHigh":76.78,"optionLow":76.78,"bid":69.6,"ask":70.7,"last":76.78,"theta":-2.088,"vega":6.914,"contractSymbol":"SPXW 260727C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"call","volume":10,"oi":0,"ivRaw":12.236,"delta":0.432,"gamma":0.002,"optionHigh":75.67,"optionLow":68.75,"bid":66.8,"ask":67.9,"last":68.75,"theta":-2.064,"vega":6.887,"contractSymbol":"SPXW 260727C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-27","dte":20,"type":"call","volume":0,"oi":0,"ivRaw":12.167,"delta":0.423,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":65.4,"last":0,"theta":-2.044,"vega":6.856,"contractSymbol":"SPXW 260727C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":20,"type":"call","volume":20,"oi":0,"ivRaw":12.062,"delta":0.413,"gamma":0.002,"optionHigh":65.65,"optionLow":58.2,"bid":61.5,"ask":62.6,"last":65.65,"theta":-2.016,"vega":6.82,"contractSymbol":"SPXW 260727C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":12.282,"delta":0.64,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":145.4,"ask":146.6,"last":159.6,"theta":-1.888,"vega":6.715,"contractSymbol":"SPXW 260728C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":12.196,"delta":0.632,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.7,"ask":142.8,"last":175.32,"theta":-1.89,"vega":6.764,"contractSymbol":"SPXW 260728C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"call","volume":11,"oi":0,"ivRaw":12.025,"delta":0.616,"gamma":0.002,"optionHigh":142.4,"optionLow":142.4,"bid":134.4,"ask":135.7,"last":142.4,"theta":-1.892,"vega":6.855,"contractSymbol":"SPXW 260728C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"call","volume":18,"oi":0,"ivRaw":11.851,"delta":0.599,"gamma":0.002,"optionHigh":136,"optionLow":126.26,"bid":127.3,"ask":128.4,"last":136,"theta":-1.89,"vega":6.937,"contractSymbol":"SPXW 260728C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":11.666,"delta":0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.3,"ask":121.4,"last":155.2,"theta":-1.882,"vega":7.008,"contractSymbol":"SPXW 260728C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"call","volume":128,"oi":0,"ivRaw":11.499,"delta":0.564,"gamma":0.002,"optionHigh":121.82,"optionLow":105.1,"bid":113.4,"ask":114.6,"last":115.1,"theta":-1.874,"vega":7.068,"contractSymbol":"SPXW 260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"call","volume":15,"oi":0,"ivRaw":11.406,"delta":0.555,"gamma":0.002,"optionHigh":110.09,"optionLow":103.3,"bid":110,"ask":111.3,"last":103.3,"theta":-1.866,"vega":7.093,"contractSymbol":"SPXW 260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":11.322,"delta":0.545,"gamma":0.002,"optionHigh":102.9,"optionLow":102.29,"bid":106.7,"ask":107.9,"last":102.29,"theta":-1.859,"vega":7.114,"contractSymbol":"SPXW 260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"call","volume":23,"oi":0,"ivRaw":11.132,"delta":0.526,"gamma":0.002,"optionHigh":108.73,"optionLow":96.48,"bid":100.2,"ask":101.3,"last":97.8,"theta":-1.839,"vega":7.146,"contractSymbol":"SPXW 260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"call","volume":12,"oi":0,"ivRaw":10.947,"delta":0.506,"gamma":0.002,"optionHigh":103.64,"optionLow":85.59,"bid":93.9,"ask":95,"last":94.4,"theta":-1.815,"vega":7.16,"contractSymbol":"SPXW 260728C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"call","volume":22,"oi":0,"ivRaw":10.771,"delta":0.485,"gamma":0.002,"optionHigh":98.94,"optionLow":82.74,"bid":87.7,"ask":89,"last":95.04,"theta":-1.786,"vega":7.156,"contractSymbol":"SPXW 260728C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"call","volume":22,"oi":0,"ivRaw":12.792,"delta":0.472,"gamma":0.002,"optionHigh":92.74,"optionLow":78.1,"bid":81.7,"ask":82.9,"last":81.87,"theta":-2.134,"vega":7.144,"contractSymbol":"SPXW 260728C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"call","volume":14,"oi":0,"ivRaw":12.705,"delta":0.463,"gamma":0.002,"optionHigh":95.21,"optionLow":75.45,"bid":78.8,"ask":80,"last":84.6,"theta":-2.116,"vega":7.131,"contractSymbol":"SPXW 260728C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"call","volume":1,"oi":0,"ivRaw":12.619,"delta":0.454,"gamma":0.002,"optionHigh":72.8,"optionLow":72.8,"bid":76,"ask":77.1,"last":72.8,"theta":-2.097,"vega":7.114,"contractSymbol":"SPXW 260728C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"call","volume":0,"oi":0,"ivRaw":12.447,"delta":0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":70.4,"ask":71.6,"last":97.36,"theta":-2.057,"vega":7.068,"contractSymbol":"SPXW 260728C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"call","volume":25,"oi":0,"ivRaw":12.276,"delta":0.417,"gamma":0.002,"optionHigh":64.4,"optionLow":63.24,"bid":65.1,"ask":66.2,"last":63.3,"theta":-2.012,"vega":7.006,"contractSymbol":"SPXW 260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"call","volume":17,"oi":0,"ivRaw":12.111,"delta":0.398,"gamma":0.002,"optionHigh":66.1,"optionLow":56.5,"bid":60,"ask":61.1,"last":66.1,"theta":-1.963,"vega":6.926,"contractSymbol":"SPXW 260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"call","volume":3,"oi":0,"ivRaw":11.951,"delta":0.379,"gamma":0.002,"optionHigh":55.72,"optionLow":53.05,"bid":55.1,"ask":56.2,"last":55.72,"theta":-1.911,"vega":6.829,"contractSymbol":"SPXW 260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"call","volume":20,"oi":0,"ivRaw":11.888,"delta":0.369,"gamma":0.002,"optionHigh":52.65,"optionLow":51.35,"bid":52.8,"ask":54,"last":51.35,"theta":-1.886,"vega":6.774,"contractSymbol":"SPXW 260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":21,"type":"call","volume":24,"oi":0,"ivRaw":11.809,"delta":0.36,"gamma":0.002,"optionHigh":52.76,"optionLow":50.75,"bid":50.5,"ask":51.7,"last":51.23,"theta":-1.857,"vega":6.714,"contractSymbol":"SPXW 260728C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-29","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":12.627,"delta":0.634,"gamma":0.002,"optionHigh":146.8,"optionLow":144.8,"bid":150.6,"ask":151.8,"last":146.8,"theta":-1.916,"vega":6.912,"contractSymbol":"SPXW 260729C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"call","volume":8,"oi":0,"ivRaw":12.539,"delta":0.626,"gamma":0.002,"optionHigh":146.68,"optionLow":146.68,"bid":147,"ask":148.1,"last":146.68,"theta":-1.916,"vega":6.958,"contractSymbol":"SPXW 260729C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":12.375,"delta":0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":139.7,"ask":141,"last":161.36,"theta":-1.917,"vega":7.043,"contractSymbol":"SPXW 260729C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.195,"delta":0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":132.6,"ask":133.9,"last":150.87,"theta":-1.912,"vega":7.12,"contractSymbol":"SPXW 260729C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.029,"delta":0.579,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.6,"ask":126.9,"last":105.9,"theta":-1.906,"vega":7.187,"contractSymbol":"SPXW 260729C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":11.861,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.8,"ask":120,"last":110.53,"theta":-1.897,"vega":7.243,"contractSymbol":"SPXW 260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"call","volume":5,"oi":0,"ivRaw":11.775,"delta":0.553,"gamma":0.002,"optionHigh":113.7,"optionLow":113.7,"bid":115.4,"ask":116.6,"last":113.7,"theta":-1.89,"vega":7.266,"contractSymbol":"SPXW 260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"call","volume":3,"oi":0,"ivRaw":11.684,"delta":0.544,"gamma":0.002,"optionHigh":113.8,"optionLow":109.9,"bid":112.1,"ask":113.4,"last":113.8,"theta":-1.882,"vega":7.286,"contractSymbol":"SPXW 260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":11.496,"delta":0.525,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.6,"ask":106.9,"last":113.3,"theta":-1.861,"vega":7.315,"contractSymbol":"SPXW 260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"call","volume":16,"oi":0,"ivRaw":11.335,"delta":0.506,"gamma":0.002,"optionHigh":107.5,"optionLow":96.87,"bid":99.3,"ask":100.6,"last":98.3,"theta":-1.841,"vega":7.329,"contractSymbol":"SPXW 260729C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":11.15,"delta":0.487,"gamma":0.002,"optionHigh":101.1,"optionLow":95.1,"bid":93.1,"ask":94.3,"last":101.1,"theta":-1.811,"vega":7.327,"contractSymbol":"SPXW 260729C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":13.229,"delta":0.474,"gamma":0.002,"optionHigh":95.4,"optionLow":95,"bid":87.1,"ask":88.3,"last":95.4,"theta":-2.161,"vega":7.316,"contractSymbol":"SPXW 260729C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"call","volume":14,"oi":0,"ivRaw":13.146,"delta":0.466,"gamma":0.002,"optionHigh":92.83,"optionLow":80.78,"bid":84.2,"ask":85.4,"last":91,"theta":-2.145,"vega":7.304,"contractSymbol":"SPXW 260729C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"call","volume":4,"oi":0,"ivRaw":13.056,"delta":0.457,"gamma":0.002,"optionHigh":80.5,"optionLow":80.5,"bid":81.3,"ask":82.5,"last":80.5,"theta":-2.126,"vega":7.289,"contractSymbol":"SPXW 260729C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"call","volume":26,"oi":0,"ivRaw":12.907,"delta":0.44,"gamma":0.002,"optionHigh":75.1,"optionLow":75.1,"bid":75.8,"ask":77.1,"last":75.1,"theta":-2.092,"vega":7.248,"contractSymbol":"SPXW 260729C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"call","volume":3,"oi":0,"ivRaw":12.739,"delta":0.423,"gamma":0.002,"optionHigh":78.38,"optionLow":74.78,"bid":70.4,"ask":71.7,"last":78.38,"theta":-2.05,"vega":7.192,"contractSymbol":"SPXW 260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.568,"delta":0.405,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.2,"ask":66.4,"last":92.09,"theta":-2.003,"vega":7.121,"contractSymbol":"SPXW 260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"call","volume":2,"oi":0,"ivRaw":12.426,"delta":0.387,"gamma":0.002,"optionHigh":64.86,"optionLow":59.98,"bid":60.3,"ask":61.6,"last":59.98,"theta":-1.957,"vega":7.034,"contractSymbol":"SPXW 260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.348,"delta":0.378,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.9,"ask":59.2,"last":81.98,"theta":-1.931,"vega":6.984,"contractSymbol":"SPXW 260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.263,"delta":0.368,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.6,"ask":56.7,"last":79.23,"theta":-1.903,"vega":6.929,"contractSymbol":"SPXW 260729C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":13.01,"delta":0.628,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":156.1,"ask":157.4,"last":167.54,"theta":-1.942,"vega":7.107,"contractSymbol":"SPXW 260730C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.935,"delta":0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":152.5,"ask":153.6,"last":178.11,"theta":-1.944,"vega":7.15,"contractSymbol":"SPXW 260730C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":12.768,"delta":0.606,"gamma":0.002,"optionHigh":160,"optionLow":160,"bid":145.3,"ask":146.6,"last":160,"theta":-1.943,"vega":7.23,"contractSymbol":"SPXW 260730C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.596,"delta":0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":138.2,"ask":139.4,"last":163.48,"theta":-1.938,"vega":7.301,"contractSymbol":"SPXW 260730C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.421,"delta":0.575,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.3,"ask":132.6,"last":110.6,"theta":-1.929,"vega":7.363,"contractSymbol":"SPXW 260730C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.258,"delta":0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":125.7,"last":132,"theta":-1.92,"vega":7.414,"contractSymbol":"SPXW 260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":12.179,"delta":0.55,"gamma":0.002,"optionHigh":121.77,"optionLow":121.77,"bid":121.2,"ask":122.5,"last":121.77,"theta":-1.914,"vega":7.436,"contractSymbol":"SPXW 260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"call","volume":2,"oi":0,"ivRaw":12.074,"delta":0.542,"gamma":0.002,"optionHigh":112.5,"optionLow":111.3,"bid":117.9,"ask":119.2,"last":112.5,"theta":-1.903,"vega":7.454,"contractSymbol":"SPXW 260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.901,"delta":0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":112.6,"last":141.77,"theta":-1.885,"vega":7.481,"contractSymbol":"SPXW 260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"call","volume":34,"oi":0,"ivRaw":11.742,"delta":0.506,"gamma":0.002,"optionHigh":114,"optionLow":100,"bid":105.1,"ask":106,"last":110.25,"theta":-1.865,"vega":7.495,"contractSymbol":"SPXW 260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.56,"delta":0.488,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":98.9,"ask":100.1,"last":114.6,"theta":-1.837,"vega":7.492,"contractSymbol":"SPXW 260730C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"call","volume":2,"oi":0,"ivRaw":13.722,"delta":0.476,"gamma":0.002,"optionHigh":94.7,"optionLow":94.7,"bid":92.9,"ask":94.1,"last":94.7,"theta":-2.193,"vega":7.483,"contractSymbol":"SPXW 260730C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":13.642,"delta":0.468,"gamma":0.002,"optionHigh":90.44,"optionLow":90.44,"bid":90,"ask":91.2,"last":90.44,"theta":-2.177,"vega":7.472,"contractSymbol":"SPXW 260730C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":13.556,"delta":0.46,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":88.3,"last":108.33,"theta":-2.16,"vega":7.459,"contractSymbol":"SPXW 260730C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"call","volume":5,"oi":0,"ivRaw":13.393,"delta":0.444,"gamma":0.002,"optionHigh":81.76,"optionLow":80.44,"bid":81.5,"ask":82.7,"last":81.76,"theta":-2.125,"vega":7.422,"contractSymbol":"SPXW 260730C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"call","volume":124,"oi":0,"ivRaw":13.221,"delta":0.427,"gamma":0.002,"optionHigh":87.3,"optionLow":70,"bid":76.2,"ask":77,"last":73.57,"theta":-2.084,"vega":7.372,"contractSymbol":"SPXW 260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"call","volume":4,"oi":0,"ivRaw":13.086,"delta":0.411,"gamma":0.002,"optionHigh":70,"optionLow":69,"bid":70.9,"ask":72.2,"last":70,"theta":-2.046,"vega":7.308,"contractSymbol":"SPXW 260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.916,"delta":0.394,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.8,"ask":67,"last":86.9,"theta":-1.999,"vega":7.229,"contractSymbol":"SPXW 260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":12.845,"delta":0.385,"gamma":0.002,"optionHigh":72.98,"optionLow":72.98,"bid":63.4,"ask":64.6,"last":72.98,"theta":-1.976,"vega":7.184,"contractSymbol":"SPXW 260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":23,"type":"call","volume":1,"oi":0,"ivRaw":12.768,"delta":0.377,"gamma":0.002,"optionHigh":70.48,"optionLow":70.48,"bid":61,"ask":62.2,"last":70.48,"theta":-1.951,"vega":7.135,"contractSymbol":"SPXW 260730C07580000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-31","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.791,"delta":0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140.5,"ask":141.6,"last":170.17,"theta":-1.979,"vega":7.494,"contractSymbol":"SPXW 260731C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-07-31","dte":24,"type":"call","volume":3,"oi":0,"ivRaw":12.696,"delta":0.575,"gamma":0.002,"optionHigh":145.83,"optionLow":132.96,"bid":137.1,"ask":138.3,"last":145.83,"theta":-1.973,"vega":7.523,"contractSymbol":"SPXW 260731C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-07-31","dte":24,"type":"call","volume":2,"oi":0,"ivRaw":12.622,"delta":0.567,"gamma":0.002,"optionHigh":140.53,"optionLow":129.5,"bid":133.7,"ask":134.9,"last":140.53,"theta":-1.969,"vega":7.55,"contractSymbol":"SPXW 260731C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"call","volume":5,"oi":0,"ivRaw":12.536,"delta":0.559,"gamma":0.002,"optionHigh":139.07,"optionLow":123.53,"bid":130.3,"ask":131.4,"last":131.65,"theta":-1.962,"vega":7.574,"contractSymbol":"SPXW 260731C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"call","volume":50,"oi":0,"ivRaw":12.439,"delta":0.551,"gamma":0.002,"optionHigh":142.7,"optionLow":121.2,"bid":126.9,"ask":127.9,"last":129.05,"theta":-1.953,"vega":7.595,"contractSymbol":"SPXW 260731C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"call","volume":42,"oi":0,"ivRaw":12.357,"delta":0.543,"gamma":0.002,"optionHigh":143.34,"optionLow":120.15,"bid":123.6,"ask":124.8,"last":121.5,"theta":-1.945,"vega":7.614,"contractSymbol":"SPXW 260731C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"call","volume":13,"oi":0,"ivRaw":12.269,"delta":0.535,"gamma":0.002,"optionHigh":120.6,"optionLow":113.5,"bid":120.4,"ask":121.5,"last":119.9,"theta":-1.936,"vega":7.629,"contractSymbol":"SPXW 260731C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"call","volume":44,"oi":0,"ivRaw":12.189,"delta":0.527,"gamma":0.002,"optionHigh":124.37,"optionLow":111.3,"bid":117.1,"ask":118.3,"last":112.8,"theta":-1.927,"vega":7.642,"contractSymbol":"SPXW 260731C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"call","volume":80,"oi":0,"ivRaw":12.111,"delta":0.518,"gamma":0.002,"optionHigh":120,"optionLow":109.7,"bid":113.9,"ask":115.2,"last":112.2,"theta":-1.918,"vega":7.651,"contractSymbol":"SPXW 260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"call","volume":503,"oi":0,"ivRaw":12.017,"delta":0.51,"gamma":0.002,"optionHigh":126.63,"optionLow":102.5,"bid":110.8,"ask":111.6,"last":110.6,"theta":-1.905,"vega":7.657,"contractSymbol":"SPXW 260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"call","volume":149,"oi":0,"ivRaw":11.941,"delta":0.501,"gamma":0.002,"optionHigh":111.6,"optionLow":100.53,"bid":107.7,"ask":108.5,"last":110,"theta":-1.894,"vega":7.659,"contractSymbol":"SPXW 260731C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"call","volume":133,"oi":0,"ivRaw":11.842,"delta":0.492,"gamma":0.002,"optionHigh":119.9,"optionLow":99.6,"bid":104.6,"ask":105.7,"last":105.91,"theta":-1.878,"vega":7.657,"contractSymbol":"SPXW 260731C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"call","volume":251,"oi":0,"ivRaw":11.755,"delta":0.483,"gamma":0.002,"optionHigh":113.7,"optionLow":95.8,"bid":101.7,"ask":102.4,"last":107.1,"theta":-1.863,"vega":7.652,"contractSymbol":"SPXW 260731C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"call","volume":452,"oi":0,"ivRaw":11.668,"delta":0.474,"gamma":0.002,"optionHigh":115.32,"optionLow":91.23,"bid":98.7,"ask":99.5,"last":99.08,"theta":-1.847,"vega":7.643,"contractSymbol":"SPXW 260731C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"call","volume":1604,"oi":0,"ivRaw":13.973,"delta":0.473,"gamma":0.001,"optionHigh":112.2,"optionLow":88.48,"bid":95.7,"ask":96.5,"last":96.08,"theta":-2.219,"vega":7.641,"contractSymbol":"SPXW 260731C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"call","volume":121,"oi":0,"ivRaw":13.904,"delta":0.465,"gamma":0.001,"optionHigh":109.4,"optionLow":88.78,"bid":92.7,"ask":93.9,"last":93.71,"theta":-2.205,"vega":7.63,"contractSymbol":"SPXW 260731C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"call","volume":58,"oi":0,"ivRaw":13.824,"delta":0.458,"gamma":0.001,"optionHigh":102.3,"optionLow":84.2,"bid":89.9,"ask":91,"last":88.7,"theta":-2.188,"vega":7.616,"contractSymbol":"SPXW 260731C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"call","volume":72,"oi":0,"ivRaw":13.745,"delta":0.45,"gamma":0.001,"optionHigh":102.93,"optionLow":82.4,"bid":87.1,"ask":88.2,"last":91.6,"theta":-2.171,"vega":7.598,"contractSymbol":"SPXW 260731C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":24,"type":"call","volume":9,"oi":0,"ivRaw":13.661,"delta":0.442,"gamma":0.002,"optionHigh":98.04,"optionLow":86.86,"bid":84.3,"ask":85.4,"last":91.78,"theta":-2.152,"vega":7.578,"contractSymbol":"SPXW 260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":24,"type":"call","volume":801,"oi":0,"ivRaw":13.571,"delta":0.434,"gamma":0.002,"optionHigh":97,"optionLow":77,"bid":81.7,"ask":82.4,"last":82.53,"theta":-2.132,"vega":7.554,"contractSymbol":"SPXW 260731C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.898,"delta":0.62,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.9,"ask":167.2,"last":185,"theta":-1.796,"vega":7.751,"contractSymbol":"SPXW 260803C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.819,"delta":0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.3,"ask":163.6,"last":161.7,"theta":-1.795,"vega":7.791,"contractSymbol":"SPXW 260803C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.658,"delta":0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":155.1,"ask":156.5,"last":134.7,"theta":-1.791,"vega":7.867,"contractSymbol":"SPXW 260803C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.494,"delta":0.585,"gamma":0.002,"optionHigh":143.7,"optionLow":143.7,"bid":148.1,"ask":149.3,"last":143.7,"theta":-1.785,"vega":7.936,"contractSymbol":"SPXW 260803C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":12.325,"delta":0.571,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141.2,"ask":142.6,"last":167,"theta":-1.776,"vega":7.995,"contractSymbol":"SPXW 260803C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":12.176,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135.7,"last":163.53,"theta":-1.767,"vega":8.044,"contractSymbol":"SPXW 260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"call","volume":20,"oi":0,"ivRaw":12.082,"delta":0.548,"gamma":0.002,"optionHigh":134.5,"optionLow":134.5,"bid":131.1,"ask":132.3,"last":134.5,"theta":-1.758,"vega":8.065,"contractSymbol":"SPXW 260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"call","volume":27,"oi":0,"ivRaw":12.002,"delta":0.54,"gamma":0.002,"optionHigh":147.39,"optionLow":124.7,"bid":127.8,"ask":129.2,"last":124.7,"theta":-1.751,"vega":8.083,"contractSymbol":"SPXW 260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"call","volume":1,"oi":0,"ivRaw":11.846,"delta":0.524,"gamma":0.002,"optionHigh":118.43,"optionLow":118.43,"bid":121.3,"ask":122.6,"last":118.43,"theta":-1.736,"vega":8.109,"contractSymbol":"SPXW 260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"call","volume":67,"oi":0,"ivRaw":11.674,"delta":0.507,"gamma":0.002,"optionHigh":130.68,"optionLow":110.47,"bid":115,"ask":115.9,"last":114.1,"theta":-1.715,"vega":8.122,"contractSymbol":"SPXW 260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"call","volume":94,"oi":0,"ivRaw":11.506,"delta":0.49,"gamma":0.002,"optionHigh":124,"optionLow":105.81,"bid":108.8,"ask":109.7,"last":110.26,"theta":-1.691,"vega":8.121,"contractSymbol":"SPXW 260803C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"call","volume":78,"oi":0,"ivRaw":11.339,"delta":0.472,"gamma":0.002,"optionHigh":119.37,"optionLow":101.7,"bid":102.8,"ask":103.7,"last":101.7,"theta":-1.664,"vega":8.104,"contractSymbol":"SPXW 260803C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"call","volume":37,"oi":0,"ivRaw":13.796,"delta":0.473,"gamma":0.001,"optionHigh":104.8,"optionLow":96.45,"bid":99.8,"ask":101.1,"last":100.21,"theta":-2.037,"vega":8.105,"contractSymbol":"SPXW 260803C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"call","volume":69,"oi":0,"ivRaw":13.718,"delta":0.465,"gamma":0.001,"optionHigh":111.38,"optionLow":93.78,"bid":96.9,"ask":98.2,"last":98.9,"theta":-2.023,"vega":8.093,"contractSymbol":"SPXW 260803C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"call","volume":41,"oi":0,"ivRaw":13.562,"delta":0.45,"gamma":0.001,"optionHigh":106.93,"optionLow":93.15,"bid":91.2,"ask":92.5,"last":95.8,"theta":-1.993,"vega":8.061,"contractSymbol":"SPXW 260803C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"call","volume":331,"oi":0,"ivRaw":13.386,"delta":0.435,"gamma":0.001,"optionHigh":97.08,"optionLow":81.95,"bid":85.7,"ask":86.6,"last":86.78,"theta":-1.957,"vega":8.017,"contractSymbol":"SPXW 260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"call","volume":58,"oi":0,"ivRaw":13.258,"delta":0.42,"gamma":0.001,"optionHigh":90.77,"optionLow":79.6,"bid":80.4,"ask":81.6,"last":79.6,"theta":-1.926,"vega":7.96,"contractSymbol":"SPXW 260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"call","volume":0,"oi":0,"ivRaw":13.112,"delta":0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.2,"ask":76.5,"last":98.35,"theta":-1.888,"vega":7.89,"contractSymbol":"SPXW 260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"call","volume":230,"oi":0,"ivRaw":13.023,"delta":0.397,"gamma":0.001,"optionHigh":84.83,"optionLow":71.4,"bid":72.8,"ask":73.6,"last":74,"theta":-1.867,"vega":7.85,"contractSymbol":"SPXW 260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":27,"type":"call","volume":14,"oi":0,"ivRaw":12.971,"delta":0.389,"gamma":0.001,"optionHigh":75.7,"optionLow":75.6,"bid":70.3,"ask":71.5,"last":75.7,"theta":-1.849,"vega":7.807,"contractSymbol":"SPXW 260803C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.963,"delta":0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169,"ask":170.4,"last":0,"theta":-1.78,"vega":7.907,"contractSymbol":"SPXW 260804C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.872,"delta":0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.4,"ask":166.8,"last":0,"theta":-1.777,"vega":7.946,"contractSymbol":"SPXW 260804C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.724,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.3,"ask":159.7,"last":0,"theta":-1.775,"vega":8.022,"contractSymbol":"SPXW 260804C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.56,"delta":0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.3,"ask":152.7,"last":166.12,"theta":-1.768,"vega":8.088,"contractSymbol":"SPXW 260804C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.405,"delta":0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":145.7,"last":155.3,"theta":-1.76,"vega":8.146,"contractSymbol":"SPXW 260804C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"call","volume":1,"oi":0,"ivRaw":12.244,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.6,"ask":138.9,"last":147.3,"theta":-1.749,"vega":8.195,"contractSymbol":"SPXW 260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":12.176,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.3,"ask":135.6,"last":149.26,"theta":-1.745,"vega":8.215,"contractSymbol":"SPXW 260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"call","volume":7,"oi":0,"ivRaw":12.097,"delta":0.539,"gamma":0.002,"optionHigh":129.05,"optionLow":129.05,"bid":131,"ask":132.3,"last":129.05,"theta":-1.738,"vega":8.232,"contractSymbol":"SPXW 260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":0,"ivRaw":11.919,"delta":0.524,"gamma":0.002,"optionHigh":131.89,"optionLow":119.94,"bid":124.5,"ask":125.8,"last":131.89,"theta":-1.719,"vega":8.258,"contractSymbol":"SPXW 260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"call","volume":8,"oi":0,"ivRaw":11.774,"delta":0.507,"gamma":0.002,"optionHigh":126,"optionLow":116.54,"bid":118.2,"ask":119.5,"last":116.54,"theta":-1.702,"vega":8.272,"contractSymbol":"SPXW 260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"call","volume":3,"oi":0,"ivRaw":11.609,"delta":0.491,"gamma":0.002,"optionHigh":122.2,"optionLow":109.18,"bid":112,"ask":113.3,"last":109.18,"theta":-1.679,"vega":8.271,"contractSymbol":"SPXW 260804C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":0,"ivRaw":11.44,"delta":0.474,"gamma":0.002,"optionHigh":113.47,"optionLow":113.35,"bid":106,"ask":107.3,"last":113.47,"theta":-1.652,"vega":8.255,"contractSymbol":"SPXW 260804C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":0,"ivRaw":13.926,"delta":0.474,"gamma":0.001,"optionHigh":119.96,"optionLow":119.96,"bid":103,"ask":104.3,"last":119.96,"theta":-2.023,"vega":8.256,"contractSymbol":"SPXW 260804C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"call","volume":15,"oi":0,"ivRaw":13.85,"delta":0.467,"gamma":0.001,"optionHigh":114.91,"optionLow":114.36,"bid":100.1,"ask":101.4,"last":114.91,"theta":-2.01,"vega":8.245,"contractSymbol":"SPXW 260804C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"call","volume":4,"oi":0,"ivRaw":13.698,"delta":0.452,"gamma":0.001,"optionHigh":101.62,"optionLow":101.5,"bid":94.4,"ask":95.7,"last":101.62,"theta":-1.981,"vega":8.215,"contractSymbol":"SPXW 260804C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"call","volume":16,"oi":0,"ivRaw":13.54,"delta":0.438,"gamma":0.001,"optionHigh":96.9,"optionLow":85.63,"bid":88.8,"ask":90.1,"last":95.03,"theta":-1.949,"vega":8.172,"contractSymbol":"SPXW 260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.405,"delta":0.423,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":83.5,"ask":84.9,"last":75.8,"theta":-1.918,"vega":8.119,"contractSymbol":"SPXW 260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"call","volume":0,"oi":0,"ivRaw":13.261,"delta":0.408,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":78.3,"ask":79.7,"last":71.3,"theta":-1.882,"vega":8.052,"contractSymbol":"SPXW 260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"call","volume":112,"oi":0,"ivRaw":13.189,"delta":0.4,"gamma":0.001,"optionHigh":74.64,"optionLow":74.64,"bid":75.8,"ask":77.2,"last":74.64,"theta":-1.863,"vega":8.014,"contractSymbol":"SPXW 260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":28,"type":"call","volume":7,"oi":0,"ivRaw":13.119,"delta":0.393,"gamma":0.001,"optionHigh":71.4,"optionLow":71.4,"bid":73.3,"ask":74.7,"last":71.4,"theta":-1.844,"vega":7.973,"contractSymbol":"SPXW 260804C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.049,"delta":0.616,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.4,"ask":173.6,"last":190.71,"theta":-1.771,"vega":8.06,"contractSymbol":"SPXW 260805C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.959,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.8,"ask":170,"last":202.27,"theta":-1.768,"vega":8.099,"contractSymbol":"SPXW 260805C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.81,"delta":0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.6,"ask":162.9,"last":0,"theta":-1.765,"vega":8.172,"contractSymbol":"SPXW 260805C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"call","volume":17,"oi":0,"ivRaw":12.66,"delta":0.583,"gamma":0.001,"optionHigh":158.4,"optionLow":150.5,"bid":154.6,"ask":155.9,"last":150.5,"theta":-1.76,"vega":8.238,"contractSymbol":"SPXW 260805C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.505,"delta":0.569,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":147.8,"ask":149.2,"last":0,"theta":-1.751,"vega":8.295,"contractSymbol":"SPXW 260805C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.352,"delta":0.554,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141,"ask":142.3,"last":137.29,"theta":-1.741,"vega":8.342,"contractSymbol":"SPXW 260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.26,"delta":0.547,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":139,"last":156.9,"theta":-1.733,"vega":8.362,"contractSymbol":"SPXW 260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":12.182,"delta":0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135.7,"last":157.84,"theta":-1.726,"vega":8.379,"contractSymbol":"SPXW 260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"call","volume":7,"oi":0,"ivRaw":12.031,"delta":0.524,"gamma":0.002,"optionHigh":128.9,"optionLow":123.25,"bid":127.9,"ask":129.2,"last":128.7,"theta":-1.711,"vega":8.405,"contractSymbol":"SPXW 260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":0,"ivRaw":11.865,"delta":0.508,"gamma":0.002,"optionHigh":121,"optionLow":120,"bid":121.6,"ask":122.9,"last":121,"theta":-1.691,"vega":8.418,"contractSymbol":"SPXW 260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"call","volume":2,"oi":0,"ivRaw":11.709,"delta":0.492,"gamma":0.002,"optionHigh":125.6,"optionLow":125.6,"bid":115.4,"ask":116.7,"last":125.6,"theta":-1.67,"vega":8.419,"contractSymbol":"SPXW 260805C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":11.538,"delta":0.475,"gamma":0.002,"optionHigh":116.4,"optionLow":116.3,"bid":109.3,"ask":110.7,"last":116.4,"theta":-1.643,"vega":8.404,"contractSymbol":"SPXW 260805C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"call","volume":3,"oi":0,"ivRaw":14.071,"delta":0.475,"gamma":0.001,"optionHigh":101.83,"optionLow":101.83,"bid":106.4,"ask":107.7,"last":101.83,"theta":-2.015,"vega":8.405,"contractSymbol":"SPXW 260805C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"call","volume":5,"oi":0,"ivRaw":13.992,"delta":0.469,"gamma":0.001,"optionHigh":105.6,"optionLow":99.03,"bid":103.4,"ask":104.8,"last":105.6,"theta":-2.001,"vega":8.394,"contractSymbol":"SPXW 260805C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.838,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.7,"ask":99,"last":122.5,"theta":-1.973,"vega":8.366,"contractSymbol":"SPXW 260805C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":13.697,"delta":0.44,"gamma":0.001,"optionHigh":92.3,"optionLow":88.56,"bid":92.2,"ask":93.5,"last":88.56,"theta":-1.944,"vega":8.326,"contractSymbol":"SPXW 260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.55,"delta":0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":86.8,"ask":88.1,"last":109.45,"theta":-1.912,"vega":8.275,"contractSymbol":"SPXW 260805C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.408,"delta":0.411,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.6,"ask":82.9,"last":0,"theta":-1.878,"vega":8.212,"contractSymbol":"SPXW 260805C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"call","volume":9,"oi":0,"ivRaw":13.331,"delta":0.404,"gamma":0.001,"optionHigh":85.03,"optionLow":77.2,"bid":79,"ask":80.3,"last":78,"theta":-1.859,"vega":8.175,"contractSymbol":"SPXW 260805C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-05","dte":29,"type":"call","volume":1,"oi":0,"ivRaw":13.264,"delta":0.396,"gamma":0.001,"optionHigh":82.46,"optionLow":82.46,"bid":76.5,"ask":77.8,"last":82.46,"theta":-1.841,"vega":8.136,"contractSymbol":"SPXW 260805C07580000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.109,"delta":0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.6,"ask":176.9,"last":169.92,"theta":-1.755,"vega":8.211,"contractSymbol":"SPXW 260806C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.037,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.1,"ask":173.5,"last":0,"theta":-1.755,"vega":8.25,"contractSymbol":"SPXW 260806C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.894,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165,"ask":166.4,"last":0,"theta":-1.751,"vega":8.322,"contractSymbol":"SPXW 260806C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":12.743,"delta":0.581,"gamma":0.001,"optionHigh":150.87,"optionLow":150.87,"bid":158,"ask":159.4,"last":150.87,"theta":-1.746,"vega":8.386,"contractSymbol":"SPXW 260806C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.589,"delta":0.567,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":151.1,"ask":152.4,"last":0,"theta":-1.737,"vega":8.441,"contractSymbol":"SPXW 260806C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.432,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.4,"ask":145.8,"last":0,"theta":-1.726,"vega":8.488,"contractSymbol":"SPXW 260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"call","volume":18,"oi":0,"ivRaw":12.347,"delta":0.546,"gamma":0.001,"optionHigh":149.73,"optionLow":137.93,"bid":141,"ask":142.5,"last":137.93,"theta":-1.719,"vega":8.507,"contractSymbol":"SPXW 260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.264,"delta":0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":137.7,"ask":139.2,"last":0,"theta":-1.711,"vega":8.524,"contractSymbol":"SPXW 260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":12.108,"delta":0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.3,"ask":132.6,"last":0,"theta":-1.695,"vega":8.549,"contractSymbol":"SPXW 260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"call","volume":23,"oi":0,"ivRaw":11.956,"delta":0.508,"gamma":0.002,"optionHigh":133.13,"optionLow":122.08,"bid":124.9,"ask":126.2,"last":122.08,"theta":-1.678,"vega":8.563,"contractSymbol":"SPXW 260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":11.792,"delta":0.492,"gamma":0.002,"optionHigh":123.82,"optionLow":113.32,"bid":118.7,"ask":120,"last":119.3,"theta":-1.656,"vega":8.563,"contractSymbol":"SPXW 260806C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":11.63,"delta":0.476,"gamma":0.002,"optionHigh":121,"optionLow":120,"bid":112.7,"ask":114,"last":120,"theta":-1.631,"vega":8.55,"contractSymbol":"SPXW 260806C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":14.214,"delta":0.477,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.7,"ask":111,"last":134.77,"theta":-2.003,"vega":8.55,"contractSymbol":"SPXW 260806C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":14.143,"delta":0.47,"gamma":0.001,"optionHigh":123.8,"optionLow":101.82,"bid":106.8,"ask":108.1,"last":101.82,"theta":-1.991,"vega":8.541,"contractSymbol":"SPXW 260806C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"call","volume":4,"oi":0,"ivRaw":13.987,"delta":0.456,"gamma":0.001,"optionHigh":106,"optionLow":106,"bid":101,"ask":102.3,"last":106,"theta":-1.964,"vega":8.514,"contractSymbol":"SPXW 260806C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.845,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":96.8,"last":123.9,"theta":-1.935,"vega":8.476,"contractSymbol":"SPXW 260806C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.696,"delta":0.428,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90,"ask":91.3,"last":0,"theta":-1.904,"vega":8.427,"contractSymbol":"SPXW 260806C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.56,"delta":0.414,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.8,"ask":86.1,"last":0,"theta":-1.872,"vega":8.367,"contractSymbol":"SPXW 260806C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"call","volume":5,"oi":0,"ivRaw":13.488,"delta":0.407,"gamma":0.001,"optionHigh":82.42,"optionLow":81.93,"bid":82.2,"ask":83.5,"last":81.93,"theta":-1.855,"vega":8.332,"contractSymbol":"SPXW 260806C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-06","dte":30,"type":"call","volume":0,"oi":0,"ivRaw":13.418,"delta":0.4,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.7,"ask":81,"last":0,"theta":-1.837,"vega":8.294,"contractSymbol":"SPXW 260806C07580000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.82,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.5,"ask":160.9,"last":0,"theta":-1.766,"vega":8.553,"contractSymbol":"SPXW 260807C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.754,"delta":0.568,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156.1,"ask":157.5,"last":170.14,"theta":-1.763,"vega":8.58,"contractSymbol":"SPXW 260807C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.679,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.7,"ask":154.1,"last":0,"theta":-1.758,"vega":8.604,"contractSymbol":"SPXW 260807C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"call","volume":132,"oi":0,"ivRaw":12.594,"delta":0.555,"gamma":0.001,"optionHigh":157.92,"optionLow":143.3,"bid":149.4,"ask":150.4,"last":155.68,"theta":-1.75,"vega":8.626,"contractSymbol":"SPXW 260807C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"call","volume":27,"oi":0,"ivRaw":12.523,"delta":0.548,"gamma":0.001,"optionHigh":161.8,"optionLow":145.99,"bid":146,"ask":147.3,"last":145.99,"theta":-1.745,"vega":8.646,"contractSymbol":"SPXW 260807C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"call","volume":5,"oi":0,"ivRaw":12.453,"delta":0.54,"gamma":0.001,"optionHigh":148.93,"optionLow":135.79,"bid":142.7,"ask":144,"last":148.93,"theta":-1.739,"vega":8.663,"contractSymbol":"SPXW 260807C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.373,"delta":0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.5,"ask":140.7,"last":0,"theta":-1.731,"vega":8.678,"contractSymbol":"SPXW 260807C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"call","volume":18,"oi":0,"ivRaw":12.29,"delta":0.526,"gamma":0.001,"optionHigh":147,"optionLow":129.4,"bid":136.2,"ask":137.5,"last":132.63,"theta":-1.722,"vega":8.69,"contractSymbol":"SPXW 260807C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":12.22,"delta":0.519,"gamma":0.001,"optionHigh":143.8,"optionLow":130.33,"bid":133,"ask":134.3,"last":130.33,"theta":-1.714,"vega":8.699,"contractSymbol":"SPXW 260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"call","volume":186,"oi":0,"ivRaw":12.137,"delta":0.511,"gamma":0.002,"optionHigh":146.13,"optionLow":124.23,"bid":129.9,"ask":130.9,"last":129.99,"theta":-1.704,"vega":8.705,"contractSymbol":"SPXW 260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"call","volume":13,"oi":0,"ivRaw":12.064,"delta":0.503,"gamma":0.002,"optionHigh":130.4,"optionLow":126.4,"bid":126.7,"ask":128,"last":126.4,"theta":-1.695,"vega":8.708,"contractSymbol":"SPXW 260807C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"call","volume":5,"oi":0,"ivRaw":11.984,"delta":0.496,"gamma":0.002,"optionHigh":125.33,"optionLow":119.07,"bid":123.6,"ask":124.9,"last":119.94,"theta":-1.683,"vega":8.708,"contractSymbol":"SPXW 260807C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":11.909,"delta":0.488,"gamma":0.002,"optionHigh":131,"optionLow":117.74,"bid":120.6,"ask":122,"last":128.2,"theta":-1.672,"vega":8.705,"contractSymbol":"SPXW 260807C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"call","volume":71,"oi":0,"ivRaw":11.817,"delta":0.48,"gamma":0.002,"optionHigh":133.58,"optionLow":114.2,"bid":117.6,"ask":118.8,"last":115.76,"theta":-1.658,"vega":8.698,"contractSymbol":"SPXW 260807C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"call","volume":35,"oi":0,"ivRaw":11.739,"delta":0.472,"gamma":0.002,"optionHigh":121.16,"optionLow":110.56,"bid":114.6,"ask":115.8,"last":113.83,"theta":-1.645,"vega":8.687,"contractSymbol":"SPXW 260807C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"call","volume":56,"oi":0,"ivRaw":14.373,"delta":0.474,"gamma":0.001,"optionHigh":126.75,"optionLow":107.57,"bid":111.6,"ask":112.9,"last":118.82,"theta":-2.019,"vega":8.69,"contractSymbol":"SPXW 260807C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"call","volume":19,"oi":0,"ivRaw":14.301,"delta":0.467,"gamma":0.001,"optionHigh":126.2,"optionLow":103.4,"bid":108.7,"ask":110,"last":109.64,"theta":-2.006,"vega":8.679,"contractSymbol":"SPXW 260807C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"call","volume":2,"oi":0,"ivRaw":14.231,"delta":0.46,"gamma":0.001,"optionHigh":104.64,"optionLow":104.62,"bid":105.9,"ask":107.1,"last":104.64,"theta":-1.993,"vega":8.666,"contractSymbol":"SPXW 260807C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":31,"type":"call","volume":13,"oi":0,"ivRaw":14.156,"delta":0.454,"gamma":0.001,"optionHigh":113,"optionLow":101.2,"bid":103,"ask":104.3,"last":109.2,"theta":-1.979,"vega":8.65,"contractSymbol":"SPXW 260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":31,"type":"call","volume":111,"oi":0,"ivRaw":14.077,"delta":0.447,"gamma":0.001,"optionHigh":113.31,"optionLow":98.93,"bid":100.2,"ask":101.4,"last":98.93,"theta":-1.964,"vega":8.632,"contractSymbol":"SPXW 260807C07550000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.955,"delta":0.609,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":184,"ask":185.3,"last":211.6,"theta":-1.63,"vega":8.776,"contractSymbol":"SPXW 260810C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.88,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":180.4,"ask":181.7,"last":0,"theta":-1.628,"vega":8.814,"contractSymbol":"SPXW 260810C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.735,"delta":0.59,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":173.3,"ask":174.8,"last":0,"theta":-1.624,"vega":8.883,"contractSymbol":"SPXW 260810C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"call","volume":2,"oi":0,"ivRaw":12.589,"delta":0.577,"gamma":0.001,"optionHigh":158.59,"optionLow":158.59,"bid":166.4,"ask":167.7,"last":158.59,"theta":-1.618,"vega":8.945,"contractSymbol":"SPXW 260810C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.44,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.5,"ask":160.9,"last":0,"theta":-1.609,"vega":8.999,"contractSymbol":"SPXW 260810C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.299,"delta":0.551,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":154.1,"last":0,"theta":-1.6,"vega":9.044,"contractSymbol":"SPXW 260810C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"call","volume":20,"oi":0,"ivRaw":12.217,"delta":0.544,"gamma":0.001,"optionHigh":165.2,"optionLow":165.14,"bid":149.5,"ask":150.7,"last":165.14,"theta":-1.593,"vega":9.063,"contractSymbol":"SPXW 260810C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":12.143,"delta":0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.2,"ask":147.5,"last":0,"theta":-1.587,"vega":9.079,"contractSymbol":"SPXW 260810C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"call","volume":1,"oi":0,"ivRaw":12.006,"delta":0.523,"gamma":0.001,"optionHigh":135.09,"optionLow":135.09,"bid":139.7,"ask":141,"last":135.09,"theta":-1.574,"vega":9.104,"contractSymbol":"SPXW 260810C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"call","volume":72,"oi":0,"ivRaw":11.845,"delta":0.508,"gamma":0.001,"optionHigh":154.5,"optionLow":127.08,"bid":133.4,"ask":134.6,"last":133.59,"theta":-1.557,"vega":9.117,"contractSymbol":"SPXW 260810C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"call","volume":4,"oi":0,"ivRaw":11.707,"delta":0.493,"gamma":0.001,"optionHigh":129.17,"optionLow":125.66,"bid":127.2,"ask":128.4,"last":129.17,"theta":-1.539,"vega":9.117,"contractSymbol":"SPXW 260810C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"call","volume":48,"oi":0,"ivRaw":11.544,"delta":0.478,"gamma":0.002,"optionHigh":137.13,"optionLow":119.28,"bid":121.1,"ask":122.4,"last":119.31,"theta":-1.516,"vega":9.105,"contractSymbol":"SPXW 260810C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"call","volume":36,"oi":0,"ivRaw":11.468,"delta":0.47,"gamma":0.002,"optionHigh":124.66,"optionLow":112.54,"bid":118.1,"ask":119.4,"last":117.38,"theta":-1.504,"vega":9.093,"contractSymbol":"SPXW 260810C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.214,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.1,"ask":116.4,"last":0,"theta":-1.876,"vega":9.097,"contractSymbol":"SPXW 260810C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":14.082,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.4,"ask":110.7,"last":0,"theta":-1.854,"vega":9.073,"contractSymbol":"SPXW 260810C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"call","volume":94,"oi":0,"ivRaw":13.934,"delta":0.447,"gamma":0.001,"optionHigh":116.86,"optionLow":110.12,"bid":103.7,"ask":105,"last":110.12,"theta":-1.828,"vega":9.038,"contractSymbol":"SPXW 260810C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.805,"delta":0.434,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.3,"ask":99.6,"last":0,"theta":-1.803,"vega":8.994,"contractSymbol":"SPXW 260810C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.667,"delta":0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.9,"ask":94.3,"last":0,"theta":-1.774,"vega":8.938,"contractSymbol":"SPXW 260810C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"call","volume":13,"oi":0,"ivRaw":13.599,"delta":0.414,"gamma":0.001,"optionHigh":103.65,"optionLow":87.75,"bid":90.3,"ask":91.7,"last":87.75,"theta":-1.759,"vega":8.906,"contractSymbol":"SPXW 260810C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-10","dte":34,"type":"call","volume":0,"oi":0,"ivRaw":13.537,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.8,"ask":89.1,"last":0,"theta":-1.745,"vega":8.872,"contractSymbol":"SPXW 260810C07580000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":15.101,"delta":0.751,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":301.2,"ask":307,"last":0,"theta":-1.525,"vega":7.356,"contractSymbol":"SPXW 260811C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.762,"delta":0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":281.5,"ask":285.6,"last":0,"theta":-1.555,"vega":7.65,"contractSymbol":"SPXW 260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.426,"delta":0.71,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":261.3,"ask":265.4,"last":0,"theta":-1.581,"vega":7.939,"contractSymbol":"SPXW 260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"call","volume":7,"oi":0,"ivRaw":14.078,"delta":0.687,"gamma":0.001,"optionHigh":261,"optionLow":237,"bid":241.5,"ask":245.5,"last":243,"theta":-1.6,"vega":8.215,"contractSymbol":"SPXW 260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.728,"delta":0.662,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":223.8,"ask":225.1,"last":0,"theta":-1.613,"vega":8.475,"contractSymbol":"SPXW 260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.378,"delta":0.635,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":205,"ask":206.5,"last":0,"theta":-1.619,"vega":8.712,"contractSymbol":"SPXW 260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.02,"delta":0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186.8,"ask":188.1,"last":215.72,"theta":-1.616,"vega":8.917,"contractSymbol":"SPXW 260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.653,"delta":0.576,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.2,"ask":170.7,"last":0,"theta":-1.602,"vega":9.082,"contractSymbol":"SPXW 260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.284,"delta":0.543,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.3,"ask":153.7,"last":145.4,"theta":-1.577,"vega":9.197,"contractSymbol":"SPXW 260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"call","volume":20,"oi":0,"ivRaw":11.915,"delta":0.508,"gamma":0.001,"optionHigh":144.75,"optionLow":134.44,"bid":136.2,"ask":137.6,"last":144.75,"theta":-1.541,"vega":9.25,"contractSymbol":"SPXW 260811C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"call","volume":17,"oi":0,"ivRaw":11.537,"delta":0.47,"gamma":0.001,"optionHigh":129.1,"optionLow":116.91,"bid":120.9,"ask":122.3,"last":129.1,"theta":-1.49,"vega":9.227,"contractSymbol":"SPXW 260811C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"call","volume":591,"oi":0,"ivRaw":14.052,"delta":0.448,"gamma":0.001,"optionHigh":109.6,"optionLow":104.32,"bid":106.5,"ask":107.9,"last":104.32,"theta":-1.816,"vega":9.175,"contractSymbol":"SPXW 260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.726,"delta":0.416,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.1,"ask":94.6,"last":113.71,"theta":-1.751,"vega":9.047,"contractSymbol":"SPXW 260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":13.404,"delta":0.383,"gamma":0.001,"optionHigh":86.33,"optionLow":78.26,"bid":80.7,"ask":82,"last":86.33,"theta":-1.674,"vega":8.852,"contractSymbol":"SPXW 260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"call","volume":1,"oi":0,"ivRaw":13.104,"delta":0.35,"gamma":0.001,"optionHigh":74.63,"optionLow":74.63,"bid":69.3,"ask":70.6,"last":74.63,"theta":-1.588,"vega":8.588,"contractSymbol":"SPXW 260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"call","volume":58,"oi":0,"ivRaw":12.821,"delta":0.316,"gamma":0.001,"optionHigh":58.5,"optionLow":58.5,"bid":59,"ask":60.2,"last":58.5,"theta":-1.494,"vega":8.254,"contractSymbol":"SPXW 260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":12.567,"delta":0.283,"gamma":0.001,"optionHigh":54.8,"optionLow":54.35,"bid":49.7,"ask":51.1,"last":54.35,"theta":-1.393,"vega":7.854,"contractSymbol":"SPXW 260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":12.314,"delta":0.251,"gamma":0.001,"optionHigh":46.2,"optionLow":45.75,"bid":41.5,"ask":42.7,"last":45.75,"theta":-1.284,"vega":7.39,"contractSymbol":"SPXW 260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":12.099,"delta":0.221,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":34.4,"ask":35.5,"last":46.47,"theta":-1.174,"vega":6.88,"contractSymbol":"SPXW 260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":35,"type":"call","volume":2,"oi":0,"ivRaw":11.901,"delta":0.192,"gamma":0.001,"optionHigh":29,"optionLow":28.27,"bid":28.2,"ask":29.3,"last":29,"theta":-1.063,"vega":6.332,"contractSymbol":"SPXW 260811C07750000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":15.215,"delta":0.746,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":304.3,"ask":310.1,"last":0,"theta":-1.534,"vega":7.526,"contractSymbol":"SPXW 260812C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.881,"delta":0.727,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":284.9,"ask":288.8,"last":0,"theta":-1.562,"vega":7.817,"contractSymbol":"SPXW 260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.551,"delta":0.706,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":264.7,"ask":268.7,"last":0,"theta":-1.586,"vega":8.101,"contractSymbol":"SPXW 260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.209,"delta":0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":245,"ask":249,"last":0,"theta":-1.604,"vega":8.372,"contractSymbol":"SPXW 260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.867,"delta":0.659,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":227.4,"ask":228.8,"last":0,"theta":-1.616,"vega":8.626,"contractSymbol":"SPXW 260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.501,"delta":0.633,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":208.7,"ask":210.1,"last":0,"theta":-1.619,"vega":8.856,"contractSymbol":"SPXW 260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.145,"delta":0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":190.5,"ask":192,"last":0,"theta":-1.614,"vega":9.056,"contractSymbol":"SPXW 260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.797,"delta":0.575,"gamma":0.001,"optionHigh":172.09,"optionLow":170.05,"bid":173,"ask":174.3,"last":172.09,"theta":-1.602,"vega":9.217,"contractSymbol":"SPXW 260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.424,"delta":0.543,"gamma":0.001,"optionHigh":166.86,"optionLow":165.78,"bid":156.1,"ask":157.4,"last":165.78,"theta":-1.576,"vega":9.33,"contractSymbol":"SPXW 260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"call","volume":5,"oi":0,"ivRaw":12.059,"delta":0.508,"gamma":0.001,"optionHigh":138.94,"optionLow":138.94,"bid":140,"ask":141.3,"last":138.94,"theta":-1.541,"vega":9.382,"contractSymbol":"SPXW 260812C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":11.683,"delta":0.472,"gamma":0.001,"optionHigh":132.9,"optionLow":132.06,"bid":124.7,"ask":126,"last":132.9,"theta":-1.491,"vega":9.361,"contractSymbol":"SPXW 260812C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"call","volume":11,"oi":0,"ivRaw":14.245,"delta":0.45,"gamma":0.001,"optionHigh":118.19,"optionLow":109.99,"bid":110.3,"ask":111.5,"last":118.19,"theta":-1.819,"vega":9.311,"contractSymbol":"SPXW 260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.919,"delta":0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.8,"ask":98.1,"last":0,"theta":-1.755,"vega":9.19,"contractSymbol":"SPXW 260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.61,"delta":0.387,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.3,"ask":85.6,"last":99.6,"theta":-1.683,"vega":9.005,"contractSymbol":"SPXW 260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.315,"delta":0.354,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":74.1,"last":0,"theta":-1.601,"vega":8.754,"contractSymbol":"SPXW 260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":13.034,"delta":0.322,"gamma":0.001,"optionHigh":65.5,"optionLow":65.5,"bid":62.3,"ask":63.6,"last":65.5,"theta":-1.51,"vega":8.435,"contractSymbol":"SPXW 260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":12.791,"delta":0.29,"gamma":0.001,"optionHigh":51,"optionLow":51,"bid":53,"ask":54.3,"last":51,"theta":-1.415,"vega":8.054,"contractSymbol":"SPXW 260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"call","volume":31,"oi":0,"ivRaw":12.534,"delta":0.258,"gamma":0.001,"optionHigh":46,"optionLow":44.5,"bid":44.5,"ask":45.7,"last":44.5,"theta":-1.31,"vega":7.608,"contractSymbol":"SPXW 260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"call","volume":83,"oi":0,"ivRaw":12.322,"delta":0.229,"gamma":0.001,"optionHigh":40.2,"optionLow":36,"bid":37.2,"ask":38.3,"last":37.6,"theta":-1.204,"vega":7.118,"contractSymbol":"SPXW 260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":36,"type":"call","volume":7,"oi":0,"ivRaw":12.129,"delta":0.2,"gamma":0.001,"optionHigh":30.7,"optionLow":30.7,"bid":30.8,"ask":31.9,"last":30.7,"theta":-1.097,"vega":6.59,"contractSymbol":"SPXW 260812C07750000","inTheMoney":false},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":15.272,"delta":0.743,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":306.8,"ask":312.9,"last":0,"theta":-1.53,"vega":7.685,"contractSymbol":"SPXW 260813C07275000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.945,"delta":0.723,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":287.4,"ask":291.9,"last":0,"theta":-1.556,"vega":7.973,"contractSymbol":"SPXW 260813C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.604,"delta":0.703,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":267.2,"ask":271.8,"last":0,"theta":-1.577,"vega":8.252,"contractSymbol":"SPXW 260813C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.259,"delta":0.681,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":247.6,"ask":252.2,"last":0,"theta":-1.593,"vega":8.518,"contractSymbol":"SPXW 260813C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.913,"delta":0.657,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":230.3,"ask":231.7,"last":0,"theta":-1.603,"vega":8.768,"contractSymbol":"SPXW 260813C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.563,"delta":0.631,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.6,"ask":212.9,"last":0,"theta":-1.606,"vega":8.995,"contractSymbol":"SPXW 260813C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.217,"delta":0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.4,"ask":194.8,"last":0,"theta":-1.602,"vega":9.192,"contractSymbol":"SPXW 260813C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.864,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.9,"ask":177.3,"last":0,"theta":-1.588,"vega":9.35,"contractSymbol":"SPXW 260813C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"call","volume":6,"oi":0,"ivRaw":12.498,"delta":0.542,"gamma":0.001,"optionHigh":169.86,"optionLow":168.78,"bid":159.1,"ask":160.6,"last":168.78,"theta":-1.563,"vega":9.46,"contractSymbol":"SPXW 260813C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"call","volume":25,"oi":0,"ivRaw":12.142,"delta":0.508,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":142.9,"ask":144.5,"last":0,"theta":-1.53,"vega":9.511,"contractSymbol":"SPXW 260813C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.771,"delta":0.473,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":127.6,"ask":129.2,"last":0,"theta":-1.481,"vega":9.491,"contractSymbol":"SPXW 260813C07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.374,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":114.6,"last":0,"theta":-1.81,"vega":9.444,"contractSymbol":"SPXW 260813C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.04,"delta":0.421,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":101,"last":0,"theta":-1.747,"vega":9.327,"contractSymbol":"SPXW 260813C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.735,"delta":0.39,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.1,"ask":88.4,"last":0,"theta":-1.678,"vega":9.148,"contractSymbol":"SPXW 260813C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.441,"delta":0.358,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":75.5,"ask":76.8,"last":0,"theta":-1.599,"vega":8.905,"contractSymbol":"SPXW 260813C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.17,"delta":0.326,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":64.9,"ask":66.3,"last":0,"theta":-1.513,"vega":8.597,"contractSymbol":"SPXW 260813C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"call","volume":1,"oi":0,"ivRaw":12.907,"delta":0.295,"gamma":0.001,"optionHigh":55.9,"optionLow":55.9,"bid":55.3,"ask":56.7,"last":55.9,"theta":-1.418,"vega":8.224,"contractSymbol":"SPXW 260813C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"call","volume":30,"oi":0,"ivRaw":12.657,"delta":0.264,"gamma":0.001,"optionHigh":51.7,"optionLow":46.6,"bid":46.7,"ask":48,"last":46.6,"theta":-1.317,"vega":7.791,"contractSymbol":"SPXW 260813C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.432,"delta":0.234,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":39.2,"ask":40.3,"last":0,"theta":-1.214,"vega":7.308,"contractSymbol":"SPXW 260813C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-13","dte":37,"type":"call","volume":8,"oi":0,"ivRaw":12.227,"delta":0.205,"gamma":0.001,"optionHigh":37,"optionLow":33.32,"bid":32.5,"ask":33.7,"last":33.32,"theta":-1.107,"vega":6.785,"contractSymbol":"SPXW 260813C07750000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.27,"delta":0.602,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":196.6,"ask":197.9,"last":227.05,"theta":-1.596,"vega":9.322,"contractSymbol":"SPXW 260814C07425000","inTheMoney":true},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.197,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":193.1,"ask":194.5,"last":216.15,"theta":-1.593,"vega":9.357,"contractSymbol":"SPXW 260814C07430000","inTheMoney":true},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":13.053,"delta":0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":186,"ask":187.3,"last":179.2,"theta":-1.588,"vega":9.421,"contractSymbol":"SPXW 260814C07440000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"call","volume":9,"oi":0,"ivRaw":12.919,"delta":0.573,"gamma":0.001,"optionHigh":201.05,"optionLow":174.75,"bid":179.1,"ask":180.4,"last":177,"theta":-1.582,"vega":9.479,"contractSymbol":"SPXW 260814C07450000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.773,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.3,"ask":173.6,"last":182.18,"theta":-1.573,"vega":9.528,"contractSymbol":"SPXW 260814C07460000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.625,"delta":0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.6,"ask":166.9,"last":189.77,"theta":-1.562,"vega":9.57,"contractSymbol":"SPXW 260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.557,"delta":0.542,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.3,"ask":163.6,"last":186.32,"theta":-1.557,"vega":9.588,"contractSymbol":"SPXW 260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.485,"delta":0.536,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159,"ask":160.3,"last":181.09,"theta":-1.551,"vega":9.603,"contractSymbol":"SPXW 260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":12.342,"delta":0.522,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.5,"ask":153.8,"last":161.35,"theta":-1.538,"vega":9.626,"contractSymbol":"SPXW 260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"call","volume":9,"oi":0,"ivRaw":12.195,"delta":0.509,"gamma":0.001,"optionHigh":155.46,"optionLow":144.4,"bid":146.1,"ask":147.4,"last":144.4,"theta":-1.522,"vega":9.639,"contractSymbol":"SPXW 260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"call","volume":1,"oi":0,"ivRaw":12.049,"delta":0.495,"gamma":0.001,"optionHigh":142.9,"optionLow":142.9,"bid":139.9,"ask":141.2,"last":142.9,"theta":-1.505,"vega":9.641,"contractSymbol":"SPXW 260814C07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"call","volume":406,"oi":0,"ivRaw":11.902,"delta":0.481,"gamma":0.001,"optionHigh":140.26,"optionLow":127.5,"bid":133.8,"ask":135.1,"last":132.2,"theta":-1.485,"vega":9.631,"contractSymbol":"SPXW 260814C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"call","volume":2,"oi":0,"ivRaw":11.826,"delta":0.474,"gamma":0.001,"optionHigh":137.9,"optionLow":126.1,"bid":130.8,"ask":132.1,"last":137.9,"theta":-1.474,"vega":9.622,"contractSymbol":"SPXW 260814C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"call","volume":6,"oi":0,"ivRaw":14.747,"delta":0.477,"gamma":0.001,"optionHigh":148.8,"optionLow":122.3,"bid":127.8,"ask":129.1,"last":130.93,"theta":-1.848,"vega":9.626,"contractSymbol":"SPXW 260814C07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.615,"delta":0.465,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122,"ask":123.3,"last":123.1,"theta":-1.828,"vega":9.606,"contractSymbol":"SPXW 260814C07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"call","volume":8,"oi":0,"ivRaw":14.475,"delta":0.454,"gamma":0.001,"optionHigh":120.98,"optionLow":113.58,"bid":116.3,"ask":117.5,"last":114.49,"theta":-1.805,"vega":9.577,"contractSymbol":"SPXW 260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.344,"delta":0.442,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.7,"ask":112,"last":125.79,"theta":-1.782,"vega":9.539,"contractSymbol":"SPXW 260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.215,"delta":0.43,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":106.6,"last":130.87,"theta":-1.758,"vega":9.492,"contractSymbol":"SPXW 260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"call","volume":0,"oi":0,"ivRaw":14.151,"delta":0.424,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.7,"ask":103.9,"last":126.54,"theta":-1.745,"vega":9.465,"contractSymbol":"SPXW 260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":38,"type":"call","volume":2,"oi":0,"ivRaw":14.089,"delta":0.417,"gamma":0.001,"optionHigh":99.41,"optionLow":99.41,"bid":100,"ask":101.4,"last":99.41,"theta":-1.732,"vega":9.435,"contractSymbol":"SPXW 260814C07580000","inTheMoney":false},{"strike":7455,"expiry":"2026-08-21","dte":45,"type":"call","volume":0,"oi":0,"ivRaw":12.71,"delta":0.561,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.6,"ask":190.3,"last":172.7,"theta":-1.421,"vega":10.333,"contractSymbol":"SPX 260821C07455000","inTheMoney":true},{"strike":7460,"expiry":"2026-08-21","dte":45,"type":"call","volume":11,"oi":0,"ivRaw":12.643,"delta":0.556,"gamma":0.001,"optionHigh":192.2,"optionLow":181.66,"bid":185.2,"ask":186.9,"last":181.66,"theta":-1.417,"vega":10.355,"contractSymbol":"SPX 260821C07460000","inTheMoney":true},{"strike":7465,"expiry":"2026-08-21","dte":45,"type":"call","volume":4,"oi":0,"ivRaw":12.578,"delta":0.55,"gamma":0.001,"optionHigh":188.4,"optionLow":177.92,"bid":181.8,"ask":183.6,"last":188.4,"theta":-1.413,"vega":10.376,"contractSymbol":"SPX 260821C07465000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"call","volume":8,"oi":0,"ivRaw":12.511,"delta":0.544,"gamma":0.001,"optionHigh":186.4,"optionLow":185.03,"bid":178.5,"ask":180.2,"last":185.03,"theta":-1.408,"vega":10.394,"contractSymbol":"SPX 260821C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"call","volume":833,"oi":0,"ivRaw":12.445,"delta":0.538,"gamma":0.001,"optionHigh":183.15,"optionLow":173.88,"bid":175.2,"ask":176.9,"last":183.15,"theta":-1.403,"vega":10.41,"contractSymbol":"SPX 260821C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":0,"ivRaw":12.372,"delta":0.532,"gamma":0.001,"optionHigh":168.4,"optionLow":167.9,"bid":172,"ask":173.7,"last":168.4,"theta":-1.397,"vega":10.424,"contractSymbol":"SPX 260821C07480000","inTheMoney":true},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":0,"ivRaw":12.306,"delta":0.526,"gamma":0.001,"optionHigh":163.9,"optionLow":163.4,"bid":168.7,"ask":170.4,"last":163.9,"theta":-1.392,"vega":10.436,"contractSymbol":"SPX 260821C07485000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"call","volume":19,"oi":0,"ivRaw":12.239,"delta":0.52,"gamma":0.001,"optionHigh":165.8,"optionLow":159.71,"bid":165.5,"ask":167.1,"last":165.3,"theta":-1.386,"vega":10.445,"contractSymbol":"SPX 260821C07490000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"call","volume":12,"oi":0,"ivRaw":12.168,"delta":0.513,"gamma":0.001,"optionHigh":164.5,"optionLow":155.13,"bid":162.3,"ask":164,"last":161.77,"theta":-1.379,"vega":10.452,"contractSymbol":"SPX 260821C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"call","volume":227,"oi":0,"ivRaw":12.098,"delta":0.507,"gamma":0.001,"optionHigh":175,"optionLow":152.03,"bid":159.1,"ask":160.8,"last":160.4,"theta":-1.373,"vega":10.457,"contractSymbol":"SPX 260821C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"call","volume":29,"oi":0,"ivRaw":12.03,"delta":0.501,"gamma":0.001,"optionHigh":173.46,"optionLow":147.8,"bid":156,"ask":157.5,"last":156.75,"theta":-1.365,"vega":10.459,"contractSymbol":"SPX 260821C07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"call","volume":13,"oi":0,"ivRaw":11.956,"delta":0.494,"gamma":0.001,"optionHigh":164.4,"optionLow":150.26,"bid":152.9,"ask":154.6,"last":150.26,"theta":-1.357,"vega":10.458,"contractSymbol":"SPX 260821C07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"call","volume":2,"oi":0,"ivRaw":11.886,"delta":0.488,"gamma":0.001,"optionHigh":166.3,"optionLow":165.5,"bid":149.8,"ask":151.5,"last":166.3,"theta":-1.349,"vega":10.454,"contractSymbol":"SPX 260821C07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"call","volume":31,"oi":0,"ivRaw":11.824,"delta":0.481,"gamma":0.001,"optionHigh":163.3,"optionLow":141.8,"bid":146.8,"ask":148.4,"last":145.6,"theta":-1.341,"vega":10.447,"contractSymbol":"SPX 260821C07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"call","volume":39,"oi":0,"ivRaw":11.748,"delta":0.475,"gamma":0.001,"optionHigh":160,"optionLow":142.62,"bid":143.8,"ask":145.3,"last":142.83,"theta":-1.332,"vega":10.438,"contractSymbol":"SPX 260821C07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"call","volume":37,"oi":0,"ivRaw":11.679,"delta":0.468,"gamma":0.001,"optionHigh":162.8,"optionLow":135.7,"bid":140.8,"ask":142.4,"last":140.7,"theta":-1.323,"vega":10.425,"contractSymbol":"SPX 260821C07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"call","volume":91,"oi":0,"ivRaw":14.864,"delta":0.474,"gamma":0.001,"optionHigh":153.44,"optionLow":133.9,"bid":137.8,"ask":139.4,"last":136.31,"theta":-1.698,"vega":10.436,"contractSymbol":"SPX 260821C07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"call","volume":61,"oi":0,"ivRaw":14.802,"delta":0.468,"gamma":0.001,"optionHigh":151.8,"optionLow":130.87,"bid":134.9,"ask":136.5,"last":132.17,"theta":-1.689,"vega":10.426,"contractSymbol":"SPX 260821C07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-21","dte":45,"type":"call","volume":7,"oi":0,"ivRaw":14.742,"delta":0.463,"gamma":0.001,"optionHigh":140.31,"optionLow":128.1,"bid":132,"ask":133.7,"last":140.31,"theta":-1.681,"vega":10.414,"contractSymbol":"SPX 260821C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-21","dte":45,"type":"call","volume":1544,"oi":0,"ivRaw":14.675,"delta":0.458,"gamma":0.001,"optionHigh":143.66,"optionLow":125.17,"bid":129.2,"ask":130.7,"last":130.13,"theta":-1.671,"vega":10.4,"contractSymbol":"SPX 260821C07550000","inTheMoney":false},{"strike":7455,"expiry":"2026-07-07","dte":0,"type":"put","volume":39652,"oi":0,"ivRaw":32.572,"delta":-0.004,"gamma":0.001,"optionHigh":6.2,"optionLow":0.01,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.007,"contractSymbol":"SPXW 260707P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-07","dte":0,"type":"put","volume":63383,"oi":0,"ivRaw":29.53,"delta":-0.005,"gamma":0.001,"optionHigh":7.32,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.008,"contractSymbol":"SPXW 260707P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-07","dte":0,"type":"put","volume":43993,"oi":0,"ivRaw":26.46,"delta":-0.005,"gamma":0.001,"optionHigh":8.7,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260707P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-07","dte":0,"type":"put","volume":65771,"oi":0,"ivRaw":23.305,"delta":-0.006,"gamma":0.001,"optionHigh":10.5,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.009,"contractSymbol":"SPXW 260707P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-07","dte":0,"type":"put","volume":80747,"oi":0,"ivRaw":20.184,"delta":-0.007,"gamma":0.002,"optionHigh":12.3,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.011,"contractSymbol":"SPXW 260707P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-07","dte":0,"type":"put","volume":118606,"oi":0,"ivRaw":17.058,"delta":-0.008,"gamma":0.002,"optionHigh":14.5,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.012,"contractSymbol":"SPXW 260707P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-07","dte":0,"type":"put","volume":109160,"oi":0,"ivRaw":13.775,"delta":-0.01,"gamma":0.003,"optionHigh":16.8,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.015,"contractSymbol":"SPXW 260707P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-07","dte":0,"type":"put","volume":173502,"oi":0,"ivRaw":10.412,"delta":-0.012,"gamma":0.005,"optionHigh":19.6,"optionLow":0.02,"bid":0,"ask":0.05,"last":0.03,"theta":-0.025,"vega":0.018,"contractSymbol":"SPXW 260707P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":0,"type":"put","volume":117083,"oi":0,"ivRaw":6.918,"delta":-0.018,"gamma":0.011,"optionHigh":22.8,"optionLow":0.03,"bid":0,"ask":0.05,"last":0.05,"theta":-0.025,"vega":0.024,"contractSymbol":"SPXW 260707P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":0,"type":"put","volume":181318,"oi":0,"ivRaw":3.983,"delta":-0.074,"gamma":0.062,"optionHigh":26.2,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.05,"theta":-0.075,"vega":0.08,"contractSymbol":"SPXW 260707P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":0,"type":"put","volume":93360,"oi":0,"ivRaw":2.501,"delta":-0.89,"gamma":0.132,"optionHigh":29.8,"optionLow":1.3,"bid":1.6,"ask":2,"last":1.7,"theta":-0.666,"vega":0.106,"contractSymbol":"SPXW 260707P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":0,"type":"put","volume":97631,"oi":0,"ivRaw":5.815,"delta":-0.979,"gamma":0.015,"optionHigh":34,"optionLow":2.1,"bid":5.2,"ask":7,"last":6,"theta":-0.615,"vega":0.028,"contractSymbol":"SPXW 260707P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":0,"type":"put","volume":76862,"oi":0,"ivRaw":9.356,"delta":-0.986,"gamma":0.007,"optionHigh":37.8,"optionLow":3.4,"bid":11.1,"ask":12,"last":11,"theta":-0.615,"vega":0.02,"contractSymbol":"SPXW 260707P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":0,"type":"put","volume":54486,"oi":0,"ivRaw":12.728,"delta":-0.99,"gamma":0.004,"optionHigh":41.49,"optionLow":5.5,"bid":16.3,"ask":17,"last":17.2,"theta":-0.615,"vega":0.015,"contractSymbol":"SPXW 260707P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":0,"type":"put","volume":26279,"oi":0,"ivRaw":16.021,"delta":-0.992,"gamma":0.003,"optionHigh":46.7,"optionLow":8.4,"bid":20.2,"ask":22,"last":22,"theta":-0.616,"vega":0.013,"contractSymbol":"SPXW 260707P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":0,"type":"put","volume":19176,"oi":0,"ivRaw":19.156,"delta":-0.993,"gamma":0.002,"optionHigh":50.98,"optionLow":10.8,"bid":25.2,"ask":27,"last":27.7,"theta":-0.615,"vega":0.011,"contractSymbol":"SPXW 260707P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":0,"type":"put","volume":12097,"oi":0,"ivRaw":22.268,"delta":-0.994,"gamma":0.001,"optionHigh":56.6,"optionLow":12.8,"bid":30.2,"ask":32,"last":35.27,"theta":-0.615,"vega":0.01,"contractSymbol":"SPXW 260707P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":0,"type":"put","volume":6821,"oi":0,"ivRaw":25.396,"delta":-0.994,"gamma":0.001,"optionHigh":61.1,"optionLow":15.1,"bid":35.2,"ask":37,"last":36.85,"theta":-0.615,"vega":0.009,"contractSymbol":"SPXW 260707P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-07","dte":0,"type":"put","volume":2772,"oi":0,"ivRaw":28.442,"delta":-0.995,"gamma":0.001,"optionHigh":65.25,"optionLow":18,"bid":40.2,"ask":42,"last":39.88,"theta":-0.615,"vega":0.008,"contractSymbol":"SPXW 260707P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-07","dte":0,"type":"put","volume":7815,"oi":0,"ivRaw":31.454,"delta":-0.995,"gamma":0.001,"optionHigh":70.9,"optionLow":20.9,"bid":45.2,"ask":47,"last":51,"theta":-0.615,"vega":0.007,"contractSymbol":"SPXW 260707P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-08","dte":1,"type":"put","volume":3512,"oi":0,"ivRaw":14.539,"delta":-0.195,"gamma":0.005,"optionHigh":14.45,"optionLow":3.39,"bid":5.8,"ask":6.1,"last":5.6,"theta":-5.946,"vega":1.039,"contractSymbol":"SPXW 260708P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-08","dte":1,"type":"put","volume":4634,"oi":0,"ivRaw":14.267,"delta":-0.217,"gamma":0.005,"optionHigh":15.9,"optionLow":3.8,"bid":6.6,"ask":6.8,"last":6.4,"theta":-6.695,"vega":1.107,"contractSymbol":"SPXW 260708P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-08","dte":1,"type":"put","volume":3190,"oi":0,"ivRaw":13.998,"delta":-0.242,"gamma":0.006,"optionHigh":17.1,"optionLow":4.11,"bid":7.4,"ask":7.7,"last":7.23,"theta":-7.546,"vega":1.175,"contractSymbol":"SPXW 260708P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-08","dte":1,"type":"put","volume":3403,"oi":0,"ivRaw":13.722,"delta":-0.268,"gamma":0.006,"optionHigh":17.7,"optionLow":4.6,"bid":8.4,"ask":8.6,"last":8.2,"theta":-8.5,"vega":1.241,"contractSymbol":"SPXW 260708P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-08","dte":1,"type":"put","volume":4726,"oi":0,"ivRaw":13.427,"delta":-0.297,"gamma":0.007,"optionHigh":21.2,"optionLow":5.12,"bid":9.4,"ask":9.7,"last":9.25,"theta":-9.55,"vega":1.304,"contractSymbol":"SPXW 260708P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-08","dte":1,"type":"put","volume":5443,"oi":0,"ivRaw":13.216,"delta":-0.33,"gamma":0.007,"optionHigh":23.3,"optionLow":5.7,"bid":10.7,"ask":11,"last":10.61,"theta":-10.85,"vega":1.364,"contractSymbol":"SPXW 260708P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-08","dte":1,"type":"put","volume":4539,"oi":0,"ivRaw":12.93,"delta":-0.365,"gamma":0.008,"optionHigh":25,"optionLow":6.37,"bid":12,"ask":12.4,"last":12,"theta":-12.2,"vega":1.415,"contractSymbol":"SPXW 260708P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-08","dte":1,"type":"put","volume":6310,"oi":0,"ivRaw":12.666,"delta":-0.402,"gamma":0.008,"optionHigh":28,"optionLow":7.2,"bid":13.6,"ask":13.9,"last":13.3,"theta":-13.75,"vega":1.457,"contractSymbol":"SPXW 260708P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":1,"type":"put","volume":4133,"oi":0,"ivRaw":12.412,"delta":-0.442,"gamma":0.008,"optionHigh":30.3,"optionLow":8.01,"bid":15.3,"ask":15.7,"last":15.31,"theta":-15.493,"vega":1.486,"contractSymbol":"SPXW 260708P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":1,"type":"put","volume":10171,"oi":0,"ivRaw":12.159,"delta":-0.484,"gamma":0.009,"optionHigh":33.08,"optionLow":8.97,"bid":17.3,"ask":17.6,"last":17.1,"theta":-17.443,"vega":1.501,"contractSymbol":"SPXW 260708P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":1,"type":"put","volume":3392,"oi":0,"ivRaw":12.362,"delta":-0.527,"gamma":0.009,"optionHigh":36.1,"optionLow":10,"bid":19.4,"ask":19.8,"last":19.3,"theta":-19.139,"vega":1.499,"contractSymbol":"SPXW 260708P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":1,"type":"put","volume":3456,"oi":0,"ivRaw":12.053,"delta":-0.572,"gamma":0.009,"optionHigh":39.7,"optionLow":11.44,"bid":21.8,"ask":22.2,"last":21.8,"theta":-16.439,"vega":1.478,"contractSymbol":"SPXW 260708P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":1,"type":"put","volume":2879,"oi":0,"ivRaw":11.827,"delta":-0.616,"gamma":0.009,"optionHigh":42.86,"optionLow":12.89,"bid":24.4,"ask":24.8,"last":24.3,"theta":-14.096,"vega":1.438,"contractSymbol":"SPXW 260708P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":1,"type":"put","volume":2773,"oi":0,"ivRaw":11.61,"delta":-0.661,"gamma":0.008,"optionHigh":47.06,"optionLow":14.33,"bid":27.4,"ask":27.8,"last":27.45,"theta":-11.996,"vega":1.377,"contractSymbol":"SPXW 260708P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":1,"type":"put","volume":2169,"oi":0,"ivRaw":11.48,"delta":-0.704,"gamma":0.008,"optionHigh":47.66,"optionLow":16.4,"bid":26.2,"ask":35.7,"last":30.65,"theta":-10.246,"vega":1.301,"contractSymbol":"SPXW 260708P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":1,"type":"put","volume":1839,"oi":0,"ivRaw":11.25,"delta":-0.747,"gamma":0.008,"optionHigh":53.9,"optionLow":18.39,"bid":29.6,"ask":39.1,"last":34,"theta":-8.597,"vega":1.204,"contractSymbol":"SPXW 260708P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":1,"type":"put","volume":1120,"oi":0,"ivRaw":11.081,"delta":-0.786,"gamma":0.007,"optionHigh":56.7,"optionLow":20.1,"bid":33.4,"ask":42.8,"last":37.6,"theta":-7.243,"vega":1.095,"contractSymbol":"SPXW 260708P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":1,"type":"put","volume":499,"oi":0,"ivRaw":10.955,"delta":-0.822,"gamma":0.006,"optionHigh":60,"optionLow":22.5,"bid":40.1,"ask":43.5,"last":41.4,"theta":-6.143,"vega":0.98,"contractSymbol":"SPXW 260708P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-08","dte":1,"type":"put","volume":301,"oi":0,"ivRaw":10.875,"delta":-0.854,"gamma":0.006,"optionHigh":62.9,"optionLow":24.8,"bid":44.2,"ask":47.5,"last":45.49,"theta":-5.268,"vega":0.863,"contractSymbol":"SPXW 260708P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-08","dte":1,"type":"put","volume":2539,"oi":0,"ivRaw":10.753,"delta":-0.882,"gamma":0.005,"optionHigh":71.73,"optionLow":27.47,"bid":48.2,"ask":51.9,"last":49.04,"theta":-4.518,"vega":0.742,"contractSymbol":"SPXW 260708P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-09","dte":2,"type":"put","volume":451,"oi":0,"ivRaw":13.496,"delta":-0.262,"gamma":0.004,"optionHigh":18.6,"optionLow":7.4,"bid":11.5,"ask":11.9,"last":12,"theta":-6.976,"vega":1.771,"contractSymbol":"SPXW 260709P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-09","dte":2,"type":"put","volume":601,"oi":0,"ivRaw":13.288,"delta":-0.282,"gamma":0.005,"optionHigh":20.02,"optionLow":8.05,"bid":12.5,"ask":12.9,"last":12.2,"theta":-7.255,"vega":1.836,"contractSymbol":"SPXW 260709P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-09","dte":2,"type":"put","volume":439,"oi":0,"ivRaw":13.086,"delta":-0.303,"gamma":0.005,"optionHigh":22.2,"optionLow":8,"bid":13.6,"ask":14,"last":12.93,"theta":-7.523,"vega":1.899,"contractSymbol":"SPXW 260709P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-09","dte":2,"type":"put","volume":617,"oi":0,"ivRaw":12.885,"delta":-0.325,"gamma":0.005,"optionHigh":24.2,"optionLow":9.39,"bid":14.8,"ask":15.2,"last":14.58,"theta":-7.771,"vega":1.959,"contractSymbol":"SPXW 260709P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-09","dte":2,"type":"put","volume":547,"oi":0,"ivRaw":12.682,"delta":-0.349,"gamma":0.005,"optionHigh":27.3,"optionLow":9.15,"bid":16.1,"ask":16.5,"last":16.03,"theta":-7.989,"vega":2.014,"contractSymbol":"SPXW 260709P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-09","dte":2,"type":"put","volume":582,"oi":0,"ivRaw":12.472,"delta":-0.375,"gamma":0.006,"optionHigh":28.93,"optionLow":9.44,"bid":17.5,"ask":17.9,"last":17.28,"theta":-8.168,"vega":2.062,"contractSymbol":"SPXW 260709P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-09","dte":2,"type":"put","volume":572,"oi":0,"ivRaw":12.252,"delta":-0.401,"gamma":0.006,"optionHigh":31.4,"optionLow":10.88,"bid":19,"ask":19.4,"last":19,"theta":-8.299,"vega":2.103,"contractSymbol":"SPXW 260709P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-09","dte":2,"type":"put","volume":980,"oi":0,"ivRaw":12.064,"delta":-0.43,"gamma":0.006,"optionHigh":32.31,"optionLow":12.3,"bid":20.7,"ask":21.1,"last":20.78,"theta":-8.402,"vega":2.136,"contractSymbol":"SPXW 260709P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":2,"type":"put","volume":472,"oi":0,"ivRaw":11.86,"delta":-0.459,"gamma":0.006,"optionHigh":34.95,"optionLow":15.2,"bid":22.5,"ask":22.9,"last":21.53,"theta":-8.441,"vega":2.159,"contractSymbol":"SPXW 260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":2,"type":"put","volume":1751,"oi":0,"ivRaw":11.635,"delta":-0.49,"gamma":0.006,"optionHigh":37.5,"optionLow":14.37,"bid":24.4,"ask":24.8,"last":24.2,"theta":-8.406,"vega":2.169,"contractSymbol":"SPXW 260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":2,"type":"put","volume":387,"oi":0,"ivRaw":12.144,"delta":-0.52,"gamma":0.006,"optionHigh":40,"optionLow":17.77,"bid":26.6,"ask":27,"last":26.5,"theta":-8.79,"vega":2.167,"contractSymbol":"SPXW 260709P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":2,"type":"put","volume":610,"oi":0,"ivRaw":11.937,"delta":-0.551,"gamma":0.006,"optionHigh":42.87,"optionLow":20,"bid":28.8,"ask":29.2,"last":28.58,"theta":-8.629,"vega":2.152,"contractSymbol":"SPXW 260709P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":2,"type":"put","volume":727,"oi":0,"ivRaw":11.771,"delta":-0.583,"gamma":0.006,"optionHigh":48.41,"optionLow":18.41,"bid":31.3,"ask":31.7,"last":31.06,"theta":-8.428,"vega":2.123,"contractSymbol":"SPXW 260709P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":2,"type":"put","volume":575,"oi":0,"ivRaw":11.578,"delta":-0.615,"gamma":0.006,"optionHigh":47.5,"optionLow":20.7,"bid":33.9,"ask":34.3,"last":32.83,"theta":-8.142,"vega":2.079,"contractSymbol":"SPXW 260709P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":2,"type":"put","volume":604,"oi":0,"ivRaw":11.422,"delta":-0.647,"gamma":0.006,"optionHigh":51.13,"optionLow":21.5,"bid":36.8,"ask":37.2,"last":36.7,"theta":-7.815,"vega":2.021,"contractSymbol":"SPXW 260709P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":2,"type":"put","volume":511,"oi":0,"ivRaw":11.282,"delta":-0.678,"gamma":0.006,"optionHigh":55.51,"optionLow":23.7,"bid":39.8,"ask":40.2,"last":42.4,"theta":-7.442,"vega":1.949,"contractSymbol":"SPXW 260709P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":2,"type":"put","volume":431,"oi":0,"ivRaw":11.107,"delta":-0.71,"gamma":0.006,"optionHigh":60,"optionLow":26.45,"bid":38.6,"ask":47.3,"last":43.15,"theta":-6.992,"vega":1.863,"contractSymbol":"SPXW 260709P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":2,"type":"put","volume":229,"oi":0,"ivRaw":10.976,"delta":-0.74,"gamma":0.005,"optionHigh":62.58,"optionLow":28,"bid":41.7,"ask":50.8,"last":46.5,"theta":-6.534,"vega":1.765,"contractSymbol":"SPXW 260709P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":2,"type":"put","volume":116,"oi":0,"ivRaw":10.868,"delta":-0.768,"gamma":0.005,"optionHigh":57.94,"optionLow":31.7,"bid":44.5,"ask":54.3,"last":49.94,"theta":-6.064,"vega":1.658,"contractSymbol":"SPXW 260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":2,"type":"put","volume":68,"oi":0,"ivRaw":10.728,"delta":-0.796,"gamma":0.005,"optionHigh":69.06,"optionLow":33.38,"bid":53.2,"ask":54.6,"last":55.01,"theta":-5.555,"vega":1.54,"contractSymbol":"SPXW 260709P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-10","dte":3,"type":"put","volume":760,"oi":0,"ivRaw":13.271,"delta":-0.295,"gamma":0.004,"optionHigh":24.32,"optionLow":10.6,"bid":16.5,"ask":16.9,"last":15.96,"theta":-5.769,"vega":2.316,"contractSymbol":"SPXW 260710P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-10","dte":3,"type":"put","volume":933,"oi":0,"ivRaw":13.083,"delta":-0.313,"gamma":0.004,"optionHigh":27.37,"optionLow":10.8,"bid":17.6,"ask":18,"last":17.56,"theta":-5.877,"vega":2.376,"contractSymbol":"SPXW 260710P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-10","dte":3,"type":"put","volume":375,"oi":0,"ivRaw":12.904,"delta":-0.331,"gamma":0.004,"optionHigh":29.07,"optionLow":11.5,"bid":18.8,"ask":19.2,"last":18,"theta":-5.979,"vega":2.433,"contractSymbol":"SPXW 260710P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-10","dte":3,"type":"put","volume":1605,"oi":0,"ivRaw":12.731,"delta":-0.351,"gamma":0.004,"optionHigh":30.8,"optionLow":12.1,"bid":20.1,"ask":20.5,"last":19.6,"theta":-6.069,"vega":2.487,"contractSymbol":"SPXW 260710P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-10","dte":3,"type":"put","volume":1770,"oi":0,"ivRaw":12.542,"delta":-0.371,"gamma":0.004,"optionHigh":32.67,"optionLow":12.99,"bid":21.4,"ask":21.9,"last":21.5,"theta":-6.134,"vega":2.535,"contractSymbol":"SPXW 260710P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-10","dte":3,"type":"put","volume":786,"oi":0,"ivRaw":12.374,"delta":-0.392,"gamma":0.005,"optionHigh":35,"optionLow":13.8,"bid":22.9,"ask":23.4,"last":23.4,"theta":-6.192,"vega":2.578,"contractSymbol":"SPXW 260710P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-10","dte":3,"type":"put","volume":498,"oi":0,"ivRaw":12.203,"delta":-0.415,"gamma":0.005,"optionHigh":37.2,"optionLow":14.88,"bid":24.5,"ask":25,"last":24.21,"theta":-6.226,"vega":2.615,"contractSymbol":"SPXW 260710P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-10","dte":3,"type":"put","volume":692,"oi":0,"ivRaw":12.032,"delta":-0.438,"gamma":0.005,"optionHigh":39.02,"optionLow":15.9,"bid":26.2,"ask":26.7,"last":25.7,"theta":-6.238,"vega":2.644,"contractSymbol":"SPXW 260710P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":3,"type":"put","volume":499,"oi":0,"ivRaw":11.855,"delta":-0.462,"gamma":0.005,"optionHigh":41.1,"optionLow":17.4,"bid":28,"ask":28.5,"last":28.09,"theta":-6.222,"vega":2.664,"contractSymbol":"SPXW 260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":3,"type":"put","volume":3645,"oi":0,"ivRaw":11.67,"delta":-0.487,"gamma":0.005,"optionHigh":43.87,"optionLow":18.43,"bid":29.9,"ask":30.4,"last":29.9,"theta":-6.176,"vega":2.675,"contractSymbol":"SPXW 260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":3,"type":"put","volume":479,"oi":0,"ivRaw":12.341,"delta":-0.511,"gamma":0.005,"optionHigh":43,"optionLow":19.8,"bid":32,"ask":32.5,"last":31.75,"theta":-6.533,"vega":2.675,"contractSymbol":"SPXW 260710P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":3,"type":"put","volume":498,"oi":0,"ivRaw":12.177,"delta":-0.536,"gamma":0.005,"optionHigh":46.28,"optionLow":24,"bid":34.2,"ask":34.6,"last":34.05,"theta":-6.439,"vega":2.665,"contractSymbol":"SPXW 260710P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":3,"type":"put","volume":566,"oi":0,"ivRaw":12.021,"delta":-0.561,"gamma":0.005,"optionHigh":52.66,"optionLow":23.97,"bid":36.5,"ask":37,"last":36.23,"theta":-6.32,"vega":2.645,"contractSymbol":"SPXW 260710P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":3,"type":"put","volume":577,"oi":0,"ivRaw":11.853,"delta":-0.586,"gamma":0.005,"optionHigh":55.2,"optionLow":25.3,"bid":39,"ask":39.4,"last":39.05,"theta":-6.167,"vega":2.613,"contractSymbol":"SPXW 260710P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":3,"type":"put","volume":377,"oi":0,"ivRaw":11.714,"delta":-0.612,"gamma":0.005,"optionHigh":56,"optionLow":27.8,"bid":41.6,"ask":42,"last":41.5,"theta":-6,"vega":2.57,"contractSymbol":"SPXW 260710P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":3,"type":"put","volume":504,"oi":0,"ivRaw":11.559,"delta":-0.638,"gamma":0.005,"optionHigh":59,"optionLow":28,"bid":44.3,"ask":44.8,"last":43.8,"theta":-5.795,"vega":2.515,"contractSymbol":"SPXW 260710P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":3,"type":"put","volume":291,"oi":0,"ivRaw":11.429,"delta":-0.663,"gamma":0.005,"optionHigh":60.35,"optionLow":30.21,"bid":47.2,"ask":47.7,"last":46.2,"theta":-5.578,"vega":2.448,"contractSymbol":"SPXW 260710P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":3,"type":"put","volume":211,"oi":0,"ivRaw":11.305,"delta":-0.689,"gamma":0.005,"optionHigh":65,"optionLow":32.85,"bid":50.3,"ask":50.8,"last":50.32,"theta":-5.339,"vega":2.371,"contractSymbol":"SPXW 260710P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":3,"type":"put","volume":125,"oi":0,"ivRaw":11.166,"delta":-0.714,"gamma":0.005,"optionHigh":66.13,"optionLow":36.8,"bid":49.1,"ask":57.7,"last":53.8,"theta":-5.07,"vega":2.281,"contractSymbol":"SPXW 260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":3,"type":"put","volume":296,"oi":0,"ivRaw":11.056,"delta":-0.738,"gamma":0.004,"optionHigh":75.6,"optionLow":38.13,"bid":56.5,"ask":58.1,"last":56.9,"theta":-4.799,"vega":2.184,"contractSymbol":"SPXW 260710P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-13","dte":6,"type":"put","volume":43,"oi":0,"ivRaw":10.868,"delta":-0.326,"gamma":0.003,"optionHigh":29.82,"optionLow":15.46,"bid":22.1,"ask":22.6,"last":22.3,"theta":-3.434,"vega":3.443,"contractSymbol":"SPXW 260713P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-13","dte":6,"type":"put","volume":92,"oi":0,"ivRaw":10.725,"delta":-0.342,"gamma":0.004,"optionHigh":29.48,"optionLow":14.38,"bid":23.3,"ask":23.8,"last":22.58,"theta":-3.466,"vega":3.508,"contractSymbol":"SPXW 260713P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-13","dte":6,"type":"put","volume":96,"oi":0,"ivRaw":10.59,"delta":-0.359,"gamma":0.004,"optionHigh":33.4,"optionLow":16.6,"bid":24.6,"ask":25.1,"last":23.1,"theta":-3.496,"vega":3.568,"contractSymbol":"SPXW 260713P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-13","dte":6,"type":"put","volume":219,"oi":0,"ivRaw":10.461,"delta":-0.376,"gamma":0.004,"optionHigh":35.15,"optionLow":16.38,"bid":26,"ask":26.5,"last":25.6,"theta":-3.521,"vega":3.624,"contractSymbol":"SPXW 260713P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-13","dte":6,"type":"put","volume":235,"oi":0,"ivRaw":10.309,"delta":-0.394,"gamma":0.004,"optionHigh":36.66,"optionLow":20.38,"bid":27.4,"ask":27.9,"last":27,"theta":-3.531,"vega":3.674,"contractSymbol":"SPXW 260713P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-13","dte":6,"type":"put","volume":167,"oi":0,"ivRaw":10.189,"delta":-0.412,"gamma":0.004,"optionHigh":40.77,"optionLow":20.7,"bid":29,"ask":29.5,"last":29.6,"theta":-3.546,"vega":3.718,"contractSymbol":"SPXW 260713P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-13","dte":6,"type":"put","volume":117,"oi":0,"ivRaw":10.046,"delta":-0.432,"gamma":0.004,"optionHigh":42.87,"optionLow":22.45,"bid":30.6,"ask":31.1,"last":30.03,"theta":-3.545,"vega":3.754,"contractSymbol":"SPXW 260713P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-13","dte":6,"type":"put","volume":204,"oi":0,"ivRaw":9.905,"delta":-0.452,"gamma":0.004,"optionHigh":42.9,"optionLow":23.66,"bid":32.3,"ask":32.8,"last":34,"theta":-3.536,"vega":3.782,"contractSymbol":"SPXW 260713P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":6,"type":"put","volume":192,"oi":0,"ivRaw":9.776,"delta":-0.472,"gamma":0.004,"optionHigh":45.17,"optionLow":24.61,"bid":34.1,"ask":34.7,"last":34,"theta":-3.522,"vega":3.801,"contractSymbol":"SPXW 260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":6,"type":"put","volume":772,"oi":0,"ivRaw":9.649,"delta":-0.494,"gamma":0.004,"optionHigh":47.6,"optionLow":23.5,"bid":36.1,"ask":36.6,"last":36,"theta":-3.5,"vega":3.809,"contractSymbol":"SPXW 260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":6,"type":"put","volume":79,"oi":0,"ivRaw":9.503,"delta":-0.516,"gamma":0.004,"optionHigh":48.32,"optionLow":25.33,"bid":38.1,"ask":38.6,"last":39.22,"theta":-3.46,"vega":3.807,"contractSymbol":"SPXW 260713P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":6,"type":"put","volume":129,"oi":0,"ivRaw":10.538,"delta":-0.533,"gamma":0.004,"optionHigh":52.6,"optionLow":30.2,"bid":40.2,"ask":40.7,"last":38.95,"theta":-3.807,"vega":3.796,"contractSymbol":"SPXW 260713P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":6,"type":"put","volume":126,"oi":0,"ivRaw":10.42,"delta":-0.554,"gamma":0.004,"optionHigh":53.8,"optionLow":29.8,"bid":42.5,"ask":43,"last":42.5,"theta":-3.758,"vega":3.775,"contractSymbol":"SPXW 260713P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":6,"type":"put","volume":318,"oi":0,"ivRaw":10.274,"delta":-0.575,"gamma":0.004,"optionHigh":57.8,"optionLow":30.2,"bid":44.8,"ask":45.4,"last":45,"theta":-3.688,"vega":3.742,"contractSymbol":"SPXW 260713P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":6,"type":"put","volume":255,"oi":0,"ivRaw":10.154,"delta":-0.596,"gamma":0.004,"optionHigh":60.8,"optionLow":31.7,"bid":47.3,"ask":47.8,"last":46.3,"theta":-3.619,"vega":3.699,"contractSymbol":"SPXW 260713P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":6,"type":"put","volume":238,"oi":0,"ivRaw":10.03,"delta":-0.617,"gamma":0.004,"optionHigh":61.3,"optionLow":33.6,"bid":49.9,"ask":50.4,"last":50.35,"theta":-3.537,"vega":3.645,"contractSymbol":"SPXW 260713P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":6,"type":"put","volume":58,"oi":0,"ivRaw":9.916,"delta":-0.638,"gamma":0.004,"optionHigh":62.2,"optionLow":35.6,"bid":52.7,"ask":53.2,"last":53,"theta":-3.449,"vega":3.578,"contractSymbol":"SPXW 260713P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":6,"type":"put","volume":81,"oi":0,"ivRaw":9.798,"delta":-0.659,"gamma":0.004,"optionHigh":61.76,"optionLow":37.7,"bid":55.5,"ask":56,"last":54.8,"theta":-3.35,"vega":3.5,"contractSymbol":"SPXW 260713P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":6,"type":"put","volume":60,"oi":0,"ivRaw":9.69,"delta":-0.681,"gamma":0.004,"optionHigh":65.39,"optionLow":42.2,"bid":58.5,"ask":59,"last":65.39,"theta":-3.246,"vega":3.411,"contractSymbol":"SPXW 260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":6,"type":"put","volume":74,"oi":0,"ivRaw":9.577,"delta":-0.702,"gamma":0.004,"optionHigh":71.65,"optionLow":42.3,"bid":61.6,"ask":62.1,"last":61.27,"theta":-3.132,"vega":3.311,"contractSymbol":"SPXW 260713P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-14","dte":7,"type":"put","volume":48,"oi":0,"ivRaw":11.597,"delta":-0.348,"gamma":0.003,"optionHigh":35.7,"optionLow":19.8,"bid":28,"ask":28.4,"last":31.4,"theta":-3.452,"vega":3.815,"contractSymbol":"SPXW 260714P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-14","dte":7,"type":"put","volume":60,"oi":0,"ivRaw":11.479,"delta":-0.362,"gamma":0.003,"optionHigh":35.55,"optionLow":22.4,"bid":29.3,"ask":29.8,"last":30.15,"theta":-3.476,"vega":3.87,"contractSymbol":"SPXW 260714P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-14","dte":7,"type":"put","volume":73,"oi":0,"ivRaw":11.357,"delta":-0.377,"gamma":0.003,"optionHigh":38.49,"optionLow":23.75,"bid":30.7,"ask":31.2,"last":34,"theta":-3.494,"vega":3.921,"contractSymbol":"SPXW 260714P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-14","dte":7,"type":"put","volume":84,"oi":0,"ivRaw":11.215,"delta":-0.392,"gamma":0.003,"optionHigh":39.5,"optionLow":21.9,"bid":32.1,"ask":32.6,"last":33.05,"theta":-3.5,"vega":3.967,"contractSymbol":"SPXW 260714P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-14","dte":7,"type":"put","volume":77,"oi":0,"ivRaw":11.107,"delta":-0.408,"gamma":0.003,"optionHigh":42.61,"optionLow":24.76,"bid":33.7,"ask":34.2,"last":36.7,"theta":-3.514,"vega":4.009,"contractSymbol":"SPXW 260714P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-14","dte":7,"type":"put","volume":56,"oi":0,"ivRaw":10.981,"delta":-0.424,"gamma":0.003,"optionHigh":47,"optionLow":26.8,"bid":35.3,"ask":35.8,"last":36.4,"theta":-3.515,"vega":4.044,"contractSymbol":"SPXW 260714P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-14","dte":7,"type":"put","volume":49,"oi":0,"ivRaw":10.86,"delta":-0.441,"gamma":0.004,"optionHigh":45.3,"optionLow":28.66,"bid":37,"ask":37.5,"last":40.3,"theta":-3.512,"vega":4.074,"contractSymbol":"SPXW 260714P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-14","dte":7,"type":"put","volume":224,"oi":0,"ivRaw":10.73,"delta":-0.458,"gamma":0.004,"optionHigh":48.1,"optionLow":26.84,"bid":38.7,"ask":39.3,"last":37.8,"theta":-3.501,"vega":4.096,"contractSymbol":"SPXW 260714P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":7,"type":"put","volume":166,"oi":0,"ivRaw":10.604,"delta":-0.476,"gamma":0.004,"optionHigh":49.45,"optionLow":31.85,"bid":40.6,"ask":41.1,"last":40,"theta":-3.484,"vega":4.111,"contractSymbol":"SPXW 260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":7,"type":"put","volume":1313,"oi":0,"ivRaw":10.471,"delta":-0.494,"gamma":0.004,"optionHigh":55.8,"optionLow":29.65,"bid":42.5,"ask":43,"last":42.21,"theta":-3.458,"vega":4.118,"contractSymbol":"SPXW 260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":7,"type":"put","volume":150,"oi":0,"ivRaw":10.361,"delta":-0.513,"gamma":0.004,"optionHigh":54.8,"optionLow":35.3,"bid":44.6,"ask":45.1,"last":44.09,"theta":-3.431,"vega":4.117,"contractSymbol":"SPXW 260714P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":7,"type":"put","volume":166,"oi":0,"ivRaw":11.531,"delta":-0.528,"gamma":0.003,"optionHigh":54.22,"optionLow":36.87,"bid":46.7,"ask":47.2,"last":47.38,"theta":-3.792,"vega":4.109,"contractSymbol":"SPXW 260714P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":7,"type":"put","volume":190,"oi":0,"ivRaw":11.406,"delta":-0.545,"gamma":0.003,"optionHigh":58.1,"optionLow":38.57,"bid":48.9,"ask":49.4,"last":48.34,"theta":-3.746,"vega":4.093,"contractSymbol":"SPXW 260714P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":7,"type":"put","volume":212,"oi":0,"ivRaw":11.283,"delta":-0.562,"gamma":0.003,"optionHigh":61.5,"optionLow":39.96,"bid":51.2,"ask":51.7,"last":51.25,"theta":-3.695,"vega":4.068,"contractSymbol":"SPXW 260714P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":7,"type":"put","volume":162,"oi":0,"ivRaw":11.15,"delta":-0.58,"gamma":0.003,"optionHigh":62.63,"optionLow":40.11,"bid":53.6,"ask":54.1,"last":59.78,"theta":-3.633,"vega":4.035,"contractSymbol":"SPXW 260714P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":7,"type":"put","volume":65,"oi":0,"ivRaw":11.046,"delta":-0.598,"gamma":0.003,"optionHigh":62.85,"optionLow":42.8,"bid":56.1,"ask":56.6,"last":54.5,"theta":-3.573,"vega":3.994,"contractSymbol":"SPXW 260714P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":7,"type":"put","volume":49,"oi":0,"ivRaw":10.929,"delta":-0.616,"gamma":0.003,"optionHigh":69,"optionLow":42.79,"bid":58.7,"ask":59.2,"last":64.9,"theta":-3.503,"vega":3.943,"contractSymbol":"SPXW 260714P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":7,"type":"put","volume":38,"oi":0,"ivRaw":10.826,"delta":-0.634,"gamma":0.003,"optionHigh":72.39,"optionLow":49,"bid":61.4,"ask":62,"last":67.8,"theta":-3.429,"vega":3.884,"contractSymbol":"SPXW 260714P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":7,"type":"put","volume":32,"oi":0,"ivRaw":10.724,"delta":-0.652,"gamma":0.003,"optionHigh":78.31,"optionLow":52.6,"bid":64.3,"ask":64.8,"last":70.8,"theta":-3.349,"vega":3.816,"contractSymbol":"SPXW 260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":7,"type":"put","volume":105,"oi":0,"ivRaw":10.61,"delta":-0.67,"gamma":0.003,"optionHigh":81.56,"optionLow":54.66,"bid":67.2,"ask":67.7,"last":70.77,"theta":-3.258,"vega":3.738,"contractSymbol":"SPXW 260714P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-15","dte":8,"type":"put","volume":44,"oi":0,"ivRaw":11.832,"delta":-0.36,"gamma":0.003,"optionHigh":37.69,"optionLow":25.55,"bid":32,"ask":32.8,"last":32.4,"theta":-3.331,"vega":4.134,"contractSymbol":"SPXW 260715P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-15","dte":8,"type":"put","volume":44,"oi":0,"ivRaw":11.719,"delta":-0.374,"gamma":0.003,"optionHigh":40.5,"optionLow":26.45,"bid":33.4,"ask":34.2,"last":36.45,"theta":-3.348,"vega":4.184,"contractSymbol":"SPXW 260715P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-15","dte":8,"type":"put","volume":49,"oi":0,"ivRaw":11.592,"delta":-0.387,"gamma":0.003,"optionHigh":42.4,"optionLow":27.5,"bid":34.8,"ask":35.6,"last":36.17,"theta":-3.357,"vega":4.23,"contractSymbol":"SPXW 260715P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-15","dte":8,"type":"put","volume":28,"oi":0,"ivRaw":11.47,"delta":-0.402,"gamma":0.003,"optionHigh":44.3,"optionLow":28.62,"bid":36.3,"ask":37.1,"last":35.7,"theta":-3.362,"vega":4.272,"contractSymbol":"SPXW 260715P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-15","dte":8,"type":"put","volume":25,"oi":0,"ivRaw":11.36,"delta":-0.416,"gamma":0.003,"optionHigh":44.97,"optionLow":28.78,"bid":37.9,"ask":38.7,"last":40.2,"theta":-3.368,"vega":4.309,"contractSymbol":"SPXW 260715P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-15","dte":8,"type":"put","volume":30,"oi":0,"ivRaw":11.232,"delta":-0.431,"gamma":0.003,"optionHigh":47,"optionLow":32.42,"bid":39.5,"ask":40.3,"last":40.42,"theta":-3.364,"vega":4.341,"contractSymbol":"SPXW 260715P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-15","dte":8,"type":"put","volume":31,"oi":0,"ivRaw":11.111,"delta":-0.447,"gamma":0.003,"optionHigh":49.15,"optionLow":33.82,"bid":41.2,"ask":42,"last":41.55,"theta":-3.357,"vega":4.367,"contractSymbol":"SPXW 260715P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-15","dte":8,"type":"put","volume":38,"oi":0,"ivRaw":10.996,"delta":-0.462,"gamma":0.003,"optionHigh":51.7,"optionLow":34.08,"bid":43,"ask":43.8,"last":45.92,"theta":-3.346,"vega":4.387,"contractSymbol":"SPXW 260715P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":8,"type":"put","volume":73,"oi":0,"ivRaw":10.873,"delta":-0.479,"gamma":0.003,"optionHigh":53.66,"optionLow":36.92,"bid":44.8,"ask":45.7,"last":46.09,"theta":-3.329,"vega":4.4,"contractSymbol":"SPXW 260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":8,"type":"put","volume":249,"oi":0,"ivRaw":10.746,"delta":-0.495,"gamma":0.003,"optionHigh":55.86,"optionLow":36.43,"bid":46.8,"ask":47.5,"last":46.1,"theta":-3.305,"vega":4.406,"contractSymbol":"SPXW 260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":8,"type":"put","volume":10,"oi":0,"ivRaw":10.631,"delta":-0.512,"gamma":0.003,"optionHigh":57.3,"optionLow":40.5,"bid":48.8,"ask":49.6,"last":47.96,"theta":-3.278,"vega":4.404,"contractSymbol":"SPXW 260715P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":8,"type":"put","volume":37,"oi":0,"ivRaw":11.874,"delta":-0.525,"gamma":0.003,"optionHigh":55.22,"optionLow":41.2,"bid":50.9,"ask":51.7,"last":53.84,"theta":-3.635,"vega":4.397,"contractSymbol":"SPXW 260715P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":8,"type":"put","volume":89,"oi":0,"ivRaw":11.737,"delta":-0.541,"gamma":0.003,"optionHigh":58.59,"optionLow":40.5,"bid":53.1,"ask":53.9,"last":57.73,"theta":-3.591,"vega":4.383,"contractSymbol":"SPXW 260715P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":8,"type":"put","volume":12,"oi":0,"ivRaw":11.639,"delta":-0.557,"gamma":0.003,"optionHigh":65.27,"optionLow":45.37,"bid":55.3,"ask":56.2,"last":50.6,"theta":-3.553,"vega":4.361,"contractSymbol":"SPXW 260715P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":8,"type":"put","volume":67,"oi":0,"ivRaw":11.521,"delta":-0.573,"gamma":0.003,"optionHigh":68.48,"optionLow":47.1,"bid":57.7,"ask":58.5,"last":63.6,"theta":-3.504,"vega":4.332,"contractSymbol":"SPXW 260715P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":8,"type":"put","volume":24,"oi":0,"ivRaw":11.407,"delta":-0.589,"gamma":0.003,"optionHigh":73,"optionLow":46.9,"bid":60.1,"ask":61,"last":65.04,"theta":-3.45,"vega":4.295,"contractSymbol":"SPXW 260715P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":8,"type":"put","volume":22,"oi":0,"ivRaw":11.3,"delta":-0.605,"gamma":0.003,"optionHigh":68.95,"optionLow":48.31,"bid":62.7,"ask":63.5,"last":63.4,"theta":-3.393,"vega":4.25,"contractSymbol":"SPXW 260715P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":8,"type":"put","volume":7,"oi":0,"ivRaw":11.181,"delta":-0.622,"gamma":0.003,"optionHigh":76.9,"optionLow":48.8,"bid":65.3,"ask":66.1,"last":68.38,"theta":-3.326,"vega":4.197,"contractSymbol":"SPXW 260715P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":8,"type":"put","volume":20,"oi":0,"ivRaw":11.065,"delta":-0.639,"gamma":0.003,"optionHigh":79.9,"optionLow":53,"bid":67.8,"ask":68.9,"last":71.36,"theta":-3.255,"vega":4.136,"contractSymbol":"SPXW 260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":8,"type":"put","volume":146,"oi":0,"ivRaw":10.976,"delta":-0.655,"gamma":0.003,"optionHigh":80.79,"optionLow":59.27,"bid":70.9,"ask":71.7,"last":75.84,"theta":-3.187,"vega":4.068,"contractSymbol":"SPXW 260715P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-16","dte":9,"type":"put","volume":21,"oi":0,"ivRaw":11.992,"delta":-0.369,"gamma":0.003,"optionHigh":42.72,"optionLow":29.8,"bid":35.7,"ask":36.5,"last":29.99,"theta":-3.19,"vega":4.423,"contractSymbol":"SPXW 260716P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-16","dte":9,"type":"put","volume":32,"oi":0,"ivRaw":11.877,"delta":-0.382,"gamma":0.003,"optionHigh":45.03,"optionLow":29.36,"bid":37.1,"ask":37.9,"last":38.84,"theta":-3.199,"vega":4.47,"contractSymbol":"SPXW 260716P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-16","dte":9,"type":"put","volume":2,"oi":0,"ivRaw":11.758,"delta":-0.395,"gamma":0.003,"optionHigh":28.61,"optionLow":28.61,"bid":38.5,"ask":39.4,"last":28.61,"theta":-3.204,"vega":4.512,"contractSymbol":"SPXW 260716P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-16","dte":9,"type":"put","volume":68,"oi":0,"ivRaw":11.638,"delta":-0.408,"gamma":0.003,"optionHigh":48.23,"optionLow":31.2,"bid":40,"ask":40.9,"last":44.2,"theta":-3.205,"vega":4.551,"contractSymbol":"SPXW 260716P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-16","dte":9,"type":"put","volume":11,"oi":0,"ivRaw":11.527,"delta":-0.421,"gamma":0.003,"optionHigh":46.23,"optionLow":32.35,"bid":41.6,"ask":42.5,"last":46.23,"theta":-3.206,"vega":4.586,"contractSymbol":"SPXW 260716P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-16","dte":9,"type":"put","volume":7,"oi":0,"ivRaw":11.412,"delta":-0.435,"gamma":0.003,"optionHigh":37.73,"optionLow":35.52,"bid":43.3,"ask":44.1,"last":35.52,"theta":-3.202,"vega":4.615,"contractSymbol":"SPXW 260716P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-16","dte":9,"type":"put","volume":126,"oi":0,"ivRaw":11.283,"delta":-0.45,"gamma":0.003,"optionHigh":53.06,"optionLow":34.13,"bid":45,"ask":45.7,"last":45,"theta":-3.19,"vega":4.639,"contractSymbol":"SPXW 260716P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-16","dte":9,"type":"put","volume":26,"oi":0,"ivRaw":11.17,"delta":-0.465,"gamma":0.003,"optionHigh":56.03,"optionLow":38.84,"bid":46.7,"ask":47.6,"last":49.89,"theta":-3.178,"vega":4.658,"contractSymbol":"SPXW 260716P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":9,"type":"put","volume":61,"oi":0,"ivRaw":11.064,"delta":-0.48,"gamma":0.003,"optionHigh":57.65,"optionLow":39.77,"bid":48.6,"ask":49.5,"last":48.35,"theta":-3.164,"vega":4.67,"contractSymbol":"SPXW 260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":9,"type":"put","volume":303,"oi":0,"ivRaw":10.933,"delta":-0.495,"gamma":0.003,"optionHigh":59.8,"optionLow":38.11,"bid":50.5,"ask":51.3,"last":53.41,"theta":-3.139,"vega":4.676,"contractSymbol":"SPXW 260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":9,"type":"put","volume":39,"oi":0,"ivRaw":10.824,"delta":-0.511,"gamma":0.003,"optionHigh":56.4,"optionLow":43.12,"bid":52.5,"ask":53.4,"last":51.99,"theta":-3.115,"vega":4.674,"contractSymbol":"SPXW 260716P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":9,"type":"put","volume":15,"oi":0,"ivRaw":12.148,"delta":-0.523,"gamma":0.003,"optionHigh":57.85,"optionLow":42.57,"bid":54.6,"ask":55.4,"last":47.55,"theta":-3.472,"vega":4.668,"contractSymbol":"SPXW 260716P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":9,"type":"put","volume":118,"oi":0,"ivRaw":12.023,"delta":-0.537,"gamma":0.003,"optionHigh":65.2,"optionLow":47.44,"bid":56.7,"ask":57.6,"last":51.2,"theta":-3.435,"vega":4.656,"contractSymbol":"SPXW 260716P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":9,"type":"put","volume":17,"oi":0,"ivRaw":11.913,"delta":-0.552,"gamma":0.003,"optionHigh":65,"optionLow":48.53,"bid":58.9,"ask":59.8,"last":49.2,"theta":-3.397,"vega":4.636,"contractSymbol":"SPXW 260716P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":9,"type":"put","volume":91,"oi":0,"ivRaw":11.808,"delta":-0.566,"gamma":0.003,"optionHigh":69.31,"optionLow":50.85,"bid":61.2,"ask":62.1,"last":64.68,"theta":-3.356,"vega":4.611,"contractSymbol":"SPXW 260716P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":9,"type":"put","volume":8,"oi":0,"ivRaw":11.697,"delta":-0.581,"gamma":0.003,"optionHigh":58.6,"optionLow":50.07,"bid":63.6,"ask":64.5,"last":56.5,"theta":-3.31,"vega":4.578,"contractSymbol":"SPXW 260716P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":9,"type":"put","volume":20,"oi":0,"ivRaw":11.582,"delta":-0.596,"gamma":0.003,"optionHigh":62.6,"optionLow":52.85,"bid":66.1,"ask":67,"last":57.43,"theta":-3.257,"vega":4.538,"contractSymbol":"SPXW 260716P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":9,"type":"put","volume":25,"oi":0,"ivRaw":11.471,"delta":-0.612,"gamma":0.003,"optionHigh":73.86,"optionLow":73.86,"bid":68.7,"ask":69.5,"last":73.86,"theta":-3.202,"vega":4.491,"contractSymbol":"SPXW 260716P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":9,"type":"put","volume":6,"oi":0,"ivRaw":11.374,"delta":-0.627,"gamma":0.003,"optionHigh":76.4,"optionLow":60.5,"bid":71.3,"ask":72.2,"last":76.4,"theta":-3.145,"vega":4.437,"contractSymbol":"SPXW 260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":9,"type":"put","volume":10,"oi":0,"ivRaw":11.259,"delta":-0.642,"gamma":0.003,"optionHigh":84.64,"optionLow":83.1,"bid":74.1,"ask":74.9,"last":84.64,"theta":-3.079,"vega":4.374,"contractSymbol":"SPXW 260716P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-17","dte":10,"type":"put","volume":17,"oi":0,"ivRaw":11.971,"delta":-0.369,"gamma":0.003,"optionHigh":45.3,"optionLow":34.81,"bid":36.9,"ask":38,"last":37.63,"theta":-2.987,"vega":4.598,"contractSymbol":"SPX 260717P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-17","dte":10,"type":"put","volume":12,"oi":0,"ivRaw":11.871,"delta":-0.381,"gamma":0.003,"optionHigh":45,"optionLow":31.2,"bid":38.3,"ask":39.5,"last":39.03,"theta":-2.996,"vega":4.645,"contractSymbol":"SPX 260717P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-17","dte":10,"type":"put","volume":35,"oi":0,"ivRaw":11.746,"delta":-0.393,"gamma":0.003,"optionHigh":45.62,"optionLow":32.99,"bid":39.7,"ask":40.9,"last":40,"theta":-2.995,"vega":4.688,"contractSymbol":"SPX 260717P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-17","dte":10,"type":"put","volume":43,"oi":0,"ivRaw":11.621,"delta":-0.406,"gamma":0.003,"optionHigh":48.3,"optionLow":33.63,"bid":41.2,"ask":42.3,"last":35.01,"theta":-2.992,"vega":4.727,"contractSymbol":"SPX 260717P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-17","dte":10,"type":"put","volume":127,"oi":0,"ivRaw":11.527,"delta":-0.419,"gamma":0.003,"optionHigh":53.1,"optionLow":35.27,"bid":42.8,"ask":44,"last":42.5,"theta":-2.993,"vega":4.763,"contractSymbol":"SPX 260717P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-17","dte":10,"type":"put","volume":144,"oi":0,"ivRaw":11.408,"delta":-0.433,"gamma":0.003,"optionHigh":56.1,"optionLow":36.5,"bid":44.4,"ask":45.6,"last":48.21,"theta":-2.985,"vega":4.793,"contractSymbol":"SPX 260717P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-17","dte":10,"type":"put","volume":464,"oi":0,"ivRaw":11.297,"delta":-0.447,"gamma":0.003,"optionHigh":55.3,"optionLow":38.1,"bid":46.1,"ask":47.3,"last":50,"theta":-2.975,"vega":4.818,"contractSymbol":"SPX 260717P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-17","dte":10,"type":"put","volume":308,"oi":0,"ivRaw":11.182,"delta":-0.461,"gamma":0.003,"optionHigh":58,"optionLow":39.51,"bid":47.9,"ask":49,"last":51.68,"theta":-2.961,"vega":4.838,"contractSymbol":"SPX 260717P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":10,"type":"put","volume":110,"oi":0,"ivRaw":11.063,"delta":-0.475,"gamma":0.003,"optionHigh":56.4,"optionLow":41.15,"bid":49.7,"ask":50.8,"last":49.2,"theta":-2.941,"vega":4.853,"contractSymbol":"SPX 260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":10,"type":"put","volume":2401,"oi":0,"ivRaw":10.942,"delta":-0.49,"gamma":0.003,"optionHigh":63.3,"optionLow":38.9,"bid":51.5,"ask":52.7,"last":52.9,"theta":-2.918,"vega":4.86,"contractSymbol":"SPX 260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":10,"type":"put","volume":84,"oi":0,"ivRaw":10.822,"delta":-0.505,"gamma":0.003,"optionHigh":61.14,"optionLow":44.3,"bid":53.4,"ask":54.7,"last":53.8,"theta":-2.89,"vega":4.862,"contractSymbol":"SPX 260717P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":10,"type":"put","volume":155,"oi":0,"ivRaw":12.203,"delta":-0.517,"gamma":0.003,"optionHigh":63.31,"optionLow":45.7,"bid":55.5,"ask":56.8,"last":60.06,"theta":-3.247,"vega":4.858,"contractSymbol":"SPX 260717P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":10,"type":"put","volume":61,"oi":0,"ivRaw":12.099,"delta":-0.531,"gamma":0.003,"optionHigh":63.16,"optionLow":47.9,"bid":57.6,"ask":58.8,"last":57.6,"theta":-3.215,"vega":4.848,"contractSymbol":"SPX 260717P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":10,"type":"put","volume":165,"oi":0,"ivRaw":11.98,"delta":-0.545,"gamma":0.003,"optionHigh":65.6,"optionLow":48.7,"bid":59.8,"ask":61,"last":65.3,"theta":-3.176,"vega":4.832,"contractSymbol":"SPX 260717P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":10,"type":"put","volume":242,"oi":0,"ivRaw":11.877,"delta":-0.559,"gamma":0.003,"optionHigh":70.05,"optionLow":48.26,"bid":62,"ask":63.3,"last":66.3,"theta":-3.137,"vega":4.809,"contractSymbol":"SPX 260717P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":10,"type":"put","volume":66,"oi":0,"ivRaw":11.768,"delta":-0.573,"gamma":0.003,"optionHigh":76.05,"optionLow":53.4,"bid":64.3,"ask":65.6,"last":70.75,"theta":-3.093,"vega":4.78,"contractSymbol":"SPX 260717P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":10,"type":"put","volume":6,"oi":0,"ivRaw":11.666,"delta":-0.587,"gamma":0.003,"optionHigh":78.75,"optionLow":61.39,"bid":66.8,"ask":68.1,"last":73.93,"theta":-3.046,"vega":4.745,"contractSymbol":"SPX 260717P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":10,"type":"put","volume":10,"oi":0,"ivRaw":11.557,"delta":-0.602,"gamma":0.003,"optionHigh":79.5,"optionLow":59.02,"bid":69.3,"ask":70.6,"last":69.55,"theta":-2.994,"vega":4.702,"contractSymbol":"SPX 260717P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":10,"type":"put","volume":2,"oi":0,"ivRaw":11.457,"delta":-0.616,"gamma":0.003,"optionHigh":84.57,"optionLow":72.15,"bid":71.9,"ask":73.2,"last":72.15,"theta":-2.94,"vega":4.653,"contractSymbol":"SPX 260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":10,"type":"put","volume":1427,"oi":0,"ivRaw":11.359,"delta":-0.631,"gamma":0.003,"optionHigh":86.34,"optionLow":58.3,"bid":74.5,"ask":75.9,"last":76.51,"theta":-2.883,"vega":4.597,"contractSymbol":"SPX 260717P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-20","dte":13,"type":"put","volume":51,"oi":0,"ivRaw":11.335,"delta":-0.384,"gamma":0.002,"optionHigh":50.47,"optionLow":36.5,"bid":43.1,"ask":44,"last":44.98,"theta":-2.516,"vega":5.39,"contractSymbol":"SPXW 260720P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-20","dte":13,"type":"put","volume":155,"oi":0,"ivRaw":11.216,"delta":-0.395,"gamma":0.002,"optionHigh":54.8,"optionLow":37,"bid":44.5,"ask":45.3,"last":44,"theta":-2.514,"vega":5.433,"contractSymbol":"SPXW 260720P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-20","dte":13,"type":"put","volume":24,"oi":0,"ivRaw":11.124,"delta":-0.407,"gamma":0.002,"optionHigh":54.26,"optionLow":38.69,"bid":46,"ask":46.9,"last":39.45,"theta":-2.516,"vega":5.474,"contractSymbol":"SPXW 260720P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-20","dte":13,"type":"put","volume":16,"oi":0,"ivRaw":11.032,"delta":-0.419,"gamma":0.003,"optionHigh":55.95,"optionLow":39.78,"bid":47.6,"ask":48.5,"last":51.17,"theta":-2.516,"vega":5.511,"contractSymbol":"SPXW 260720P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-20","dte":13,"type":"put","volume":20,"oi":0,"ivRaw":10.912,"delta":-0.431,"gamma":0.003,"optionHigh":56.29,"optionLow":44.9,"bid":49.2,"ask":49.9,"last":53.88,"theta":-2.508,"vega":5.543,"contractSymbol":"SPXW 260720P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-20","dte":13,"type":"put","volume":28,"oi":0,"ivRaw":10.817,"delta":-0.443,"gamma":0.003,"optionHigh":60.9,"optionLow":39.2,"bid":50.8,"ask":51.7,"last":55.23,"theta":-2.503,"vega":5.571,"contractSymbol":"SPXW 260720P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-20","dte":13,"type":"put","volume":91,"oi":0,"ivRaw":10.712,"delta":-0.456,"gamma":0.003,"optionHigh":64,"optionLow":43.11,"bid":52.5,"ask":53.4,"last":55.6,"theta":-2.494,"vega":5.593,"contractSymbol":"SPXW 260720P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-20","dte":13,"type":"put","volume":121,"oi":0,"ivRaw":10.613,"delta":-0.469,"gamma":0.003,"optionHigh":63.64,"optionLow":45.93,"bid":54.3,"ask":55.2,"last":56.9,"theta":-2.483,"vega":5.61,"contractSymbol":"SPXW 260720P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":13,"type":"put","volume":4,"oi":0,"ivRaw":10.503,"delta":-0.482,"gamma":0.003,"optionHigh":60.45,"optionLow":47.26,"bid":56.1,"ask":57,"last":60.45,"theta":-2.468,"vega":5.622,"contractSymbol":"SPXW 260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":13,"type":"put","volume":76,"oi":0,"ivRaw":10.401,"delta":-0.495,"gamma":0.003,"optionHigh":69.1,"optionLow":48.87,"bid":58,"ask":58.9,"last":57,"theta":-2.452,"vega":5.627,"contractSymbol":"SPXW 260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":13,"type":"put","volume":1,"oi":0,"ivRaw":10.283,"delta":-0.509,"gamma":0.003,"optionHigh":50.8,"optionLow":50.8,"bid":59.9,"ask":60.8,"last":50.8,"theta":-2.429,"vega":5.626,"contractSymbol":"SPXW 260720P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":13,"type":"put","volume":51,"oi":0,"ivRaw":11.906,"delta":-0.519,"gamma":0.002,"optionHigh":70.42,"optionLow":49.2,"bid":61.9,"ask":62.9,"last":62.48,"theta":-2.79,"vega":5.621,"contractSymbol":"SPXW 260720P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":13,"type":"put","volume":5,"oi":0,"ivRaw":11.805,"delta":-0.531,"gamma":0.002,"optionHigh":69.2,"optionLow":54.44,"bid":64,"ask":64.9,"last":69.2,"theta":-2.765,"vega":5.61,"contractSymbol":"SPXW 260720P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":13,"type":"put","volume":13,"oi":0,"ivRaw":11.693,"delta":-0.543,"gamma":0.002,"optionHigh":71.5,"optionLow":55,"bid":66.2,"ask":67.1,"last":70.1,"theta":-2.736,"vega":5.594,"contractSymbol":"SPXW 260720P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":13,"type":"put","volume":17,"oi":0,"ivRaw":11.587,"delta":-0.556,"gamma":0.002,"optionHigh":73.8,"optionLow":69.5,"bid":68.4,"ask":69.3,"last":70.12,"theta":-2.706,"vega":5.572,"contractSymbol":"SPXW 260720P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":13,"type":"put","volume":35,"oi":0,"ivRaw":11.505,"delta":-0.568,"gamma":0.002,"optionHigh":80.6,"optionLow":55.53,"bid":70.7,"ask":71.6,"last":60.97,"theta":-2.679,"vega":5.544,"contractSymbol":"SPXW 260720P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":13,"type":"put","volume":12,"oi":0,"ivRaw":11.393,"delta":-0.581,"gamma":0.002,"optionHigh":74.6,"optionLow":63.4,"bid":73,"ask":74,"last":74.6,"theta":-2.642,"vega":5.51,"contractSymbol":"SPXW 260720P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":13,"type":"put","volume":25,"oi":0,"ivRaw":11.307,"delta":-0.594,"gamma":0.002,"optionHigh":80.51,"optionLow":59.72,"bid":75.4,"ask":76.4,"last":64.93,"theta":-2.609,"vega":5.47,"contractSymbol":"SPXW 260720P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":13,"type":"put","volume":0,"oi":0,"ivRaw":11.207,"delta":-0.607,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78,"ask":78.9,"last":62,"theta":-2.57,"vega":5.423,"contractSymbol":"SPXW 260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":13,"type":"put","volume":80,"oi":0,"ivRaw":11.113,"delta":-0.62,"gamma":0.002,"optionHigh":92.33,"optionLow":65.64,"bid":80.6,"ask":81.5,"last":86.73,"theta":-2.529,"vega":5.369,"contractSymbol":"SPXW 260720P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-21","dte":14,"type":"put","volume":18,"oi":0,"ivRaw":11.448,"delta":-0.389,"gamma":0.002,"optionHigh":52.98,"optionLow":38.4,"bid":46.1,"ask":47,"last":48.28,"theta":-2.451,"vega":5.615,"contractSymbol":"SPXW 260721P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-21","dte":14,"type":"put","volume":98,"oi":0,"ivRaw":11.358,"delta":-0.4,"gamma":0.002,"optionHigh":55.68,"optionLow":40.25,"bid":47.6,"ask":48.5,"last":47.35,"theta":-2.454,"vega":5.657,"contractSymbol":"SPXW 260721P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-21","dte":14,"type":"put","volume":25,"oi":0,"ivRaw":11.257,"delta":-0.411,"gamma":0.002,"optionHigh":53.23,"optionLow":40.9,"bid":49.1,"ask":50,"last":53.23,"theta":-2.453,"vega":5.696,"contractSymbol":"SPXW 260721P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-21","dte":14,"type":"put","volume":20,"oi":0,"ivRaw":11.148,"delta":-0.422,"gamma":0.002,"optionHigh":57.03,"optionLow":43.14,"bid":50.6,"ask":51.5,"last":51.25,"theta":-2.448,"vega":5.73,"contractSymbol":"SPXW 260721P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-21","dte":14,"type":"put","volume":53,"oi":0,"ivRaw":11.047,"delta":-0.434,"gamma":0.002,"optionHigh":63.05,"optionLow":43.2,"bid":52.2,"ask":53.1,"last":55.1,"theta":-2.443,"vega":5.761,"contractSymbol":"SPXW 260721P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-21","dte":14,"type":"put","volume":74,"oi":0,"ivRaw":10.936,"delta":-0.446,"gamma":0.002,"optionHigh":64.9,"optionLow":50.75,"bid":53.9,"ask":54.6,"last":58.17,"theta":-2.433,"vega":5.787,"contractSymbol":"SPXW 260721P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-21","dte":14,"type":"put","volume":20,"oi":0,"ivRaw":10.849,"delta":-0.458,"gamma":0.002,"optionHigh":63.09,"optionLow":48.83,"bid":55.6,"ask":56.5,"last":49.38,"theta":-2.427,"vega":5.809,"contractSymbol":"SPXW 260721P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-21","dte":14,"type":"put","volume":271,"oi":0,"ivRaw":10.727,"delta":-0.47,"gamma":0.003,"optionHigh":68.83,"optionLow":59.6,"bid":57.3,"ask":58.1,"last":61.51,"theta":-2.411,"vega":5.825,"contractSymbol":"SPXW 260721P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":14,"type":"put","volume":11,"oi":0,"ivRaw":10.637,"delta":-0.483,"gamma":0.003,"optionHigh":68.77,"optionLow":50.4,"bid":59.1,"ask":60.1,"last":50.4,"theta":-2.4,"vega":5.836,"contractSymbol":"SPXW 260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":14,"type":"put","volume":453,"oi":0,"ivRaw":10.521,"delta":-0.495,"gamma":0.003,"optionHigh":73.03,"optionLow":51.14,"bid":61,"ask":61.8,"last":61.7,"theta":-2.382,"vega":5.841,"contractSymbol":"SPXW 260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":14,"type":"put","volume":18,"oi":0,"ivRaw":10.433,"delta":-0.508,"gamma":0.003,"optionHigh":69.94,"optionLow":53.9,"bid":63,"ask":63.9,"last":64.1,"theta":-2.366,"vega":5.84,"contractSymbol":"SPXW 260721P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":14,"type":"put","volume":35,"oi":0,"ivRaw":10.328,"delta":-0.522,"gamma":0.003,"optionHigh":71.5,"optionLow":58.2,"bid":65,"ask":65.9,"last":64.65,"theta":-2.344,"vega":5.832,"contractSymbol":"SPXW 260721P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":14,"type":"put","volume":36,"oi":0,"ivRaw":12.038,"delta":-0.529,"gamma":0.002,"optionHigh":76.5,"optionLow":58.7,"bid":67,"ask":68,"last":68.8,"theta":-2.708,"vega":5.826,"contractSymbol":"SPXW 260721P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":14,"type":"put","volume":28,"oi":0,"ivRaw":11.923,"delta":-0.54,"gamma":0.002,"optionHigh":80.3,"optionLow":59.6,"bid":69.2,"ask":70.1,"last":68.85,"theta":-2.679,"vega":5.811,"contractSymbol":"SPXW 260721P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":14,"type":"put","volume":42,"oi":0,"ivRaw":11.824,"delta":-0.552,"gamma":0.002,"optionHigh":82.3,"optionLow":59.78,"bid":71.3,"ask":72.3,"last":61.98,"theta":-2.652,"vega":5.79,"contractSymbol":"SPXW 260721P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":14,"type":"put","volume":13,"oi":0,"ivRaw":11.739,"delta":-0.564,"gamma":0.002,"optionHigh":84.6,"optionLow":63.7,"bid":73.6,"ask":74.6,"last":78.8,"theta":-2.626,"vega":5.765,"contractSymbol":"SPXW 260721P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":14,"type":"put","volume":7,"oi":0,"ivRaw":11.635,"delta":-0.576,"gamma":0.002,"optionHigh":82,"optionLow":65.9,"bid":75.9,"ask":76.9,"last":81.6,"theta":-2.594,"vega":5.733,"contractSymbol":"SPXW 260721P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":14,"type":"put","volume":19,"oi":0,"ivRaw":11.537,"delta":-0.588,"gamma":0.002,"optionHigh":85.5,"optionLow":68.1,"bid":78.3,"ask":79.3,"last":85.5,"theta":-2.56,"vega":5.696,"contractSymbol":"SPXW 260721P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":14,"type":"put","volume":109,"oi":0,"ivRaw":11.445,"delta":-0.601,"gamma":0.002,"optionHigh":91.2,"optionLow":69.22,"bid":80.8,"ask":81.8,"last":70.4,"theta":-2.526,"vega":5.653,"contractSymbol":"SPXW 260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":14,"type":"put","volume":25,"oi":0,"ivRaw":11.345,"delta":-0.613,"gamma":0.002,"optionHigh":93.13,"optionLow":71.47,"bid":83.3,"ask":84.3,"last":82.3,"theta":-2.488,"vega":5.603,"contractSymbol":"SPXW 260721P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-22","dte":15,"type":"put","volume":13,"oi":0,"ivRaw":11.649,"delta":-0.394,"gamma":0.002,"optionHigh":52.68,"optionLow":50.1,"bid":49.5,"ask":50.5,"last":50.1,"theta":-2.414,"vega":5.834,"contractSymbol":"SPXW 260722P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-22","dte":15,"type":"put","volume":21,"oi":0,"ivRaw":11.555,"delta":-0.405,"gamma":0.002,"optionHigh":45.17,"optionLow":45.17,"bid":51,"ask":52,"last":45.17,"theta":-2.414,"vega":5.874,"contractSymbol":"SPXW 260722P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":0,"ivRaw":11.454,"delta":-0.415,"gamma":0.002,"optionHigh":56.6,"optionLow":56.6,"bid":52.5,"ask":53.5,"last":56.6,"theta":-2.411,"vega":5.91,"contractSymbol":"SPXW 260722P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-22","dte":15,"type":"put","volume":50,"oi":0,"ivRaw":11.353,"delta":-0.426,"gamma":0.002,"optionHigh":65.8,"optionLow":45.5,"bid":54.1,"ask":55,"last":53.4,"theta":-2.406,"vega":5.943,"contractSymbol":"SPXW 260722P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-22","dte":15,"type":"put","volume":7,"oi":0,"ivRaw":11.261,"delta":-0.437,"gamma":0.002,"optionHigh":64,"optionLow":50.35,"bid":55.7,"ask":56.7,"last":56.56,"theta":-2.402,"vega":5.972,"contractSymbol":"SPXW 260722P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-22","dte":15,"type":"put","volume":17,"oi":0,"ivRaw":11.151,"delta":-0.448,"gamma":0.002,"optionHigh":65.8,"optionLow":49.73,"bid":57.3,"ask":58.3,"last":62.37,"theta":-2.392,"vega":5.996,"contractSymbol":"SPXW 260722P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":0,"ivRaw":11.057,"delta":-0.46,"gamma":0.002,"optionHigh":69.8,"optionLow":51.27,"bid":59.1,"ask":60,"last":59.92,"theta":-2.384,"vega":6.017,"contractSymbol":"SPXW 260722P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-22","dte":15,"type":"put","volume":28,"oi":0,"ivRaw":10.953,"delta":-0.471,"gamma":0.002,"optionHigh":69.48,"optionLow":52.2,"bid":60.8,"ask":61.8,"last":65.4,"theta":-2.372,"vega":6.032,"contractSymbol":"SPXW 260722P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":15,"type":"put","volume":1,"oi":0,"ivRaw":10.848,"delta":-0.483,"gamma":0.002,"optionHigh":66.32,"optionLow":66.32,"bid":62.6,"ask":63.6,"last":66.32,"theta":-2.357,"vega":6.042,"contractSymbol":"SPXW 260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":15,"type":"put","volume":92,"oi":0,"ivRaw":10.754,"delta":-0.495,"gamma":0.002,"optionHigh":74,"optionLow":53.54,"bid":64.5,"ask":65.5,"last":65.05,"theta":-2.343,"vega":6.047,"contractSymbol":"SPXW 260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":15,"type":"put","volume":9,"oi":0,"ivRaw":10.643,"delta":-0.508,"gamma":0.002,"optionHigh":76.27,"optionLow":58.2,"bid":66.4,"ask":67.4,"last":70.27,"theta":-2.323,"vega":6.046,"contractSymbol":"SPXW 260722P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":0,"ivRaw":10.542,"delta":-0.52,"gamma":0.002,"optionHigh":78.42,"optionLow":59.2,"bid":68.4,"ask":69.4,"last":59.2,"theta":-2.303,"vega":6.039,"contractSymbol":"SPXW 260722P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":15,"type":"put","volume":16,"oi":0,"ivRaw":12.312,"delta":-0.527,"gamma":0.002,"optionHigh":75.6,"optionLow":61.3,"bid":70.5,"ask":71.5,"last":75.6,"theta":-2.666,"vega":6.034,"contractSymbol":"SPXW 260722P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":15,"type":"put","volume":25,"oi":0,"ivRaw":12.194,"delta":-0.538,"gamma":0.002,"optionHigh":75.33,"optionLow":59.8,"bid":72.6,"ask":73.6,"last":64.13,"theta":-2.639,"vega":6.02,"contractSymbol":"SPXW 260722P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":15,"type":"put","volume":56,"oi":0,"ivRaw":12.117,"delta":-0.549,"gamma":0.002,"optionHigh":81.39,"optionLow":65.57,"bid":74.7,"ask":75.7,"last":65.57,"theta":-2.618,"vega":6.001,"contractSymbol":"SPXW 260722P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":15,"type":"put","volume":11,"oi":0,"ivRaw":11.996,"delta":-0.56,"gamma":0.002,"optionHigh":70.94,"optionLow":67.43,"bid":77,"ask":78,"last":67.43,"theta":-2.586,"vega":5.978,"contractSymbol":"SPXW 260722P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":15,"type":"put","volume":6,"oi":0,"ivRaw":11.915,"delta":-0.572,"gamma":0.002,"optionHigh":73.68,"optionLow":73.68,"bid":79.3,"ask":80.3,"last":73.68,"theta":-2.561,"vega":5.949,"contractSymbol":"SPXW 260722P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":15,"type":"put","volume":20,"oi":0,"ivRaw":11.825,"delta":-0.583,"gamma":0.002,"optionHigh":75.27,"optionLow":69.7,"bid":81.6,"ask":82.6,"last":74.47,"theta":-2.531,"vega":5.915,"contractSymbol":"SPXW 260722P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.735,"delta":-0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":84.1,"ask":85,"last":68.17,"theta":-2.5,"vega":5.875,"contractSymbol":"SPXW 260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":15,"type":"put","volume":15,"oi":0,"ivRaw":11.642,"delta":-0.606,"gamma":0.002,"optionHigh":98.34,"optionLow":78.97,"bid":86.6,"ask":87.5,"last":98.34,"theta":-2.466,"vega":5.83,"contractSymbol":"SPXW 260722P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.84,"delta":-0.398,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":52.9,"ask":53.8,"last":49.83,"theta":-2.372,"vega":6.044,"contractSymbol":"SPXW 260723P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-23","dte":16,"type":"put","volume":14,"oi":0,"ivRaw":11.739,"delta":-0.408,"gamma":0.002,"optionHigh":62,"optionLow":49.1,"bid":54.3,"ask":55.3,"last":52.8,"theta":-2.369,"vega":6.082,"contractSymbol":"SPXW 260723P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.655,"delta":-0.418,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":55.9,"ask":56.9,"last":0,"theta":-2.369,"vega":6.116,"contractSymbol":"SPXW 260723P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.546,"delta":-0.429,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.4,"ask":58.4,"last":52.29,"theta":-2.362,"vega":6.147,"contractSymbol":"SPXW 260723P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-23","dte":16,"type":"put","volume":17,"oi":0,"ivRaw":11.462,"delta":-0.439,"gamma":0.002,"optionHigh":65.29,"optionLow":52.77,"bid":59.1,"ask":60.1,"last":65.29,"theta":-2.358,"vega":6.175,"contractSymbol":"SPXW 260723P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-23","dte":16,"type":"put","volume":8,"oi":0,"ivRaw":11.354,"delta":-0.45,"gamma":0.002,"optionHigh":57.62,"optionLow":57.62,"bid":60.7,"ask":61.7,"last":57.62,"theta":-2.348,"vega":6.198,"contractSymbol":"SPXW 260723P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":0,"ivRaw":11.253,"delta":-0.461,"gamma":0.002,"optionHigh":54.18,"optionLow":54.18,"bid":62.4,"ask":63.4,"last":54.18,"theta":-2.338,"vega":6.217,"contractSymbol":"SPXW 260723P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-23","dte":16,"type":"put","volume":4,"oi":0,"ivRaw":11.16,"delta":-0.472,"gamma":0.002,"optionHigh":63.3,"optionLow":55.9,"bid":64.2,"ask":65.2,"last":55.9,"theta":-2.327,"vega":6.232,"contractSymbol":"SPXW 260723P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":11.058,"delta":-0.483,"gamma":0.002,"optionHigh":69.92,"optionLow":69.92,"bid":66,"ask":67,"last":69.92,"theta":-2.313,"vega":6.241,"contractSymbol":"SPXW 260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":0,"ivRaw":10.966,"delta":-0.495,"gamma":0.002,"optionHigh":74.67,"optionLow":64.94,"bid":67.9,"ask":68.9,"last":74.67,"theta":-2.3,"vega":6.246,"contractSymbol":"SPXW 260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.851,"delta":-0.507,"gamma":0.002,"optionHigh":73.87,"optionLow":73.87,"bid":69.7,"ask":70.8,"last":73.87,"theta":-2.279,"vega":6.246,"contractSymbol":"SPXW 260723P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.762,"delta":-0.518,"gamma":0.002,"optionHigh":62.28,"optionLow":62.28,"bid":71.8,"ask":72.8,"last":62.28,"theta":-2.262,"vega":6.24,"contractSymbol":"SPXW 260723P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":16,"type":"put","volume":5,"oi":0,"ivRaw":12.582,"delta":-0.524,"gamma":0.002,"optionHigh":76.75,"optionLow":65,"bid":73.8,"ask":74.8,"last":76.75,"theta":-2.624,"vega":6.235,"contractSymbol":"SPXW 260723P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":16,"type":"put","volume":10,"oi":0,"ivRaw":12.486,"delta":-0.535,"gamma":0.002,"optionHigh":84,"optionLow":65.29,"bid":75.9,"ask":76.9,"last":66.13,"theta":-2.602,"vega":6.223,"contractSymbol":"SPXW 260723P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":16,"type":"put","volume":9,"oi":0,"ivRaw":12.397,"delta":-0.545,"gamma":0.002,"optionHigh":83.71,"optionLow":81.2,"bid":78,"ask":79.1,"last":81.2,"theta":-2.58,"vega":6.206,"contractSymbol":"SPXW 260723P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":12.299,"delta":-0.556,"gamma":0.002,"optionHigh":76.84,"optionLow":76.84,"bid":80.3,"ask":81.3,"last":76.84,"theta":-2.554,"vega":6.184,"contractSymbol":"SPXW 260723P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":16,"type":"put","volume":2,"oi":0,"ivRaw":12.208,"delta":-0.567,"gamma":0.002,"optionHigh":73.61,"optionLow":72.84,"bid":82.5,"ask":83.6,"last":72.84,"theta":-2.528,"vega":6.158,"contractSymbol":"SPXW 260723P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":16,"type":"put","volume":3,"oi":0,"ivRaw":12.108,"delta":-0.578,"gamma":0.002,"optionHigh":82,"optionLow":77,"bid":84.9,"ask":85.9,"last":82,"theta":-2.499,"vega":6.127,"contractSymbol":"SPXW 260723P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":12.015,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":87.3,"ask":88.3,"last":86.9,"theta":-2.469,"vega":6.091,"contractSymbol":"SPXW 260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":16,"type":"put","volume":23,"oi":0,"ivRaw":11.929,"delta":-0.6,"gamma":0.002,"optionHigh":80.29,"optionLow":80.29,"bid":89.7,"ask":90.7,"last":80.29,"theta":-2.438,"vega":6.049,"contractSymbol":"SPXW 260723P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-24","dte":17,"type":"put","volume":26,"oi":0,"ivRaw":12.069,"delta":-0.4,"gamma":0.002,"optionHigh":63.1,"optionLow":52.81,"bid":55.9,"ask":56.9,"last":63.1,"theta":-2.307,"vega":6.238,"contractSymbol":"SPXW 260724P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-24","dte":17,"type":"put","volume":60,"oi":0,"ivRaw":11.978,"delta":-0.409,"gamma":0.002,"optionHigh":63.92,"optionLow":49.1,"bid":57.4,"ask":58.4,"last":60.68,"theta":-2.305,"vega":6.274,"contractSymbol":"SPXW 260724P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-24","dte":17,"type":"put","volume":15,"oi":0,"ivRaw":11.888,"delta":-0.419,"gamma":0.002,"optionHigh":62.87,"optionLow":59.32,"bid":58.9,"ask":60,"last":59.32,"theta":-2.301,"vega":6.308,"contractSymbol":"SPXW 260724P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-24","dte":17,"type":"put","volume":35,"oi":0,"ivRaw":11.79,"delta":-0.429,"gamma":0.002,"optionHigh":66.07,"optionLow":52.26,"bid":60.5,"ask":61.5,"last":62.33,"theta":-2.295,"vega":6.338,"contractSymbol":"SPXW 260724P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-24","dte":17,"type":"put","volume":21,"oi":0,"ivRaw":11.685,"delta":-0.439,"gamma":0.002,"optionHigh":69.25,"optionLow":56.02,"bid":62.1,"ask":63,"last":65.49,"theta":-2.286,"vega":6.365,"contractSymbol":"SPXW 260724P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-24","dte":17,"type":"put","volume":22,"oi":0,"ivRaw":11.604,"delta":-0.449,"gamma":0.002,"optionHigh":74.46,"optionLow":55.56,"bid":63.8,"ask":64.8,"last":65,"theta":-2.28,"vega":6.388,"contractSymbol":"SPXW 260724P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-24","dte":17,"type":"put","volume":51,"oi":0,"ivRaw":11.499,"delta":-0.459,"gamma":0.002,"optionHigh":74.6,"optionLow":55.97,"bid":65.6,"ask":66.3,"last":66.88,"theta":-2.268,"vega":6.408,"contractSymbol":"SPXW 260724P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-24","dte":17,"type":"put","volume":21,"oi":0,"ivRaw":11.409,"delta":-0.47,"gamma":0.002,"optionHigh":73.54,"optionLow":58.8,"bid":67.2,"ask":68.3,"last":72.51,"theta":-2.258,"vega":6.423,"contractSymbol":"SPXW 260724P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":17,"type":"put","volume":19,"oi":0,"ivRaw":11.312,"delta":-0.48,"gamma":0.002,"optionHigh":71.78,"optionLow":58.53,"bid":69,"ask":70.1,"last":70.53,"theta":-2.244,"vega":6.434,"contractSymbol":"SPXW 260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":17,"type":"put","volume":193,"oi":0,"ivRaw":11.201,"delta":-0.491,"gamma":0.002,"optionHigh":81.46,"optionLow":60.12,"bid":70.9,"ask":71.7,"last":70.46,"theta":-2.227,"vega":6.44,"contractSymbol":"SPXW 260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":17,"type":"put","volume":7,"oi":0,"ivRaw":11.118,"delta":-0.502,"gamma":0.002,"optionHigh":73.62,"optionLow":73.12,"bid":72.8,"ask":73.8,"last":73.12,"theta":-2.213,"vega":6.441,"contractSymbol":"SPXW 260724P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":17,"type":"put","volume":44,"oi":0,"ivRaw":11.017,"delta":-0.514,"gamma":0.002,"optionHigh":75.12,"optionLow":66.07,"bid":74.7,"ask":75.8,"last":75.12,"theta":-2.193,"vega":6.437,"contractSymbol":"SPXW 260724P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":17,"type":"put","volume":21,"oi":0,"ivRaw":12.917,"delta":-0.52,"gamma":0.002,"optionHigh":79.7,"optionLow":69.7,"bid":76.7,"ask":77.8,"last":79.7,"theta":-2.559,"vega":6.433,"contractSymbol":"SPXW 260724P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":17,"type":"put","volume":85,"oi":0,"ivRaw":12.82,"delta":-0.53,"gamma":0.002,"optionHigh":88.3,"optionLow":68.31,"bid":78.8,"ask":79.8,"last":75.33,"theta":-2.537,"vega":6.423,"contractSymbol":"SPXW 260724P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":17,"type":"put","volume":20,"oi":0,"ivRaw":12.707,"delta":-0.54,"gamma":0.002,"optionHigh":90.37,"optionLow":70.7,"bid":80.9,"ask":81.8,"last":72.98,"theta":-2.511,"vega":6.409,"contractSymbol":"SPXW 260724P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":17,"type":"put","volume":13,"oi":0,"ivRaw":12.632,"delta":-0.55,"gamma":0.002,"optionHigh":79.8,"optionLow":73.37,"bid":83.1,"ask":84.1,"last":79.8,"theta":-2.491,"vega":6.391,"contractSymbol":"SPXW 260724P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":17,"type":"put","volume":6,"oi":0,"ivRaw":12.541,"delta":-0.56,"gamma":0.002,"optionHigh":75.12,"optionLow":71.91,"bid":85.3,"ask":86.3,"last":75.12,"theta":-2.466,"vega":6.369,"contractSymbol":"SPXW 260724P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":17,"type":"put","volume":25,"oi":0,"ivRaw":12.45,"delta":-0.57,"gamma":0.002,"optionHigh":77.91,"optionLow":76.43,"bid":87.5,"ask":88.6,"last":77.91,"theta":-2.44,"vega":6.341,"contractSymbol":"SPXW 260724P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":17,"type":"put","volume":3,"oi":0,"ivRaw":12.35,"delta":-0.58,"gamma":0.002,"optionHigh":85.7,"optionLow":85.7,"bid":89.9,"ask":91,"last":85.7,"theta":-2.41,"vega":6.309,"contractSymbol":"SPXW 260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":17,"type":"put","volume":21,"oi":0,"ivRaw":12.25,"delta":-0.591,"gamma":0.002,"optionHigh":104.88,"optionLow":81,"bid":92.3,"ask":93.3,"last":93.09,"theta":-2.379,"vega":6.273,"contractSymbol":"SPXW 260724P07550000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":11.625,"delta":-0.406,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.8,"ask":60.9,"last":0,"theta":-2.078,"vega":6.794,"contractSymbol":"SPXW 260727P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-27","dte":20,"type":"put","volume":30,"oi":0,"ivRaw":11.528,"delta":-0.415,"gamma":0.002,"optionHigh":67.84,"optionLow":54.99,"bid":61.2,"ask":62.4,"last":62.06,"theta":-2.074,"vega":6.83,"contractSymbol":"SPXW 260727P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-27","dte":20,"type":"put","volume":1,"oi":0,"ivRaw":11.448,"delta":-0.424,"gamma":0.002,"optionHigh":65.67,"optionLow":65.67,"bid":62.9,"ask":63.9,"last":65.67,"theta":-2.071,"vega":6.863,"contractSymbol":"SPXW 260727P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":11.347,"delta":-0.434,"gamma":0.002,"optionHigh":70,"optionLow":57.43,"bid":64.3,"ask":65.5,"last":64.81,"theta":-2.064,"vega":6.892,"contractSymbol":"SPXW 260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":20,"type":"put","volume":24,"oi":0,"ivRaw":11.268,"delta":-0.443,"gamma":0.002,"optionHigh":74.75,"optionLow":60.04,"bid":66.1,"ask":67.1,"last":63.72,"theta":-2.059,"vega":6.918,"contractSymbol":"SPXW 260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":20,"type":"put","volume":51,"oi":0,"ivRaw":11.167,"delta":-0.453,"gamma":0.002,"optionHigh":75.67,"optionLow":59.48,"bid":67.6,"ask":68.8,"last":72.9,"theta":-2.05,"vega":6.94,"contractSymbol":"SPXW 260727P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-27","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":11.075,"delta":-0.463,"gamma":0.002,"optionHigh":78.3,"optionLow":61.85,"bid":69.3,"ask":70.5,"last":61.85,"theta":-2.04,"vega":6.958,"contractSymbol":"SPXW 260727P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":20,"type":"put","volume":24,"oi":0,"ivRaw":10.996,"delta":-0.473,"gamma":0.002,"optionHigh":77.59,"optionLow":62.73,"bid":71.2,"ask":72.3,"last":71.3,"theta":-2.033,"vega":6.972,"contractSymbol":"SPXW 260727P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-27","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":10.904,"delta":-0.484,"gamma":0.002,"optionHigh":78.15,"optionLow":73.1,"bid":73,"ask":74.1,"last":73.1,"theta":-2.021,"vega":6.982,"contractSymbol":"SPXW 260727P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":20,"type":"put","volume":55,"oi":0,"ivRaw":10.8,"delta":-0.494,"gamma":0.002,"optionHigh":84.1,"optionLow":66.4,"bid":74.7,"ask":75.9,"last":75.63,"theta":-2.006,"vega":6.987,"contractSymbol":"SPXW 260727P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-27","dte":20,"type":"put","volume":4,"oi":0,"ivRaw":10.711,"delta":-0.505,"gamma":0.002,"optionHigh":84.69,"optionLow":84.69,"bid":76.7,"ask":77.8,"last":84.69,"theta":-1.992,"vega":6.987,"contractSymbol":"SPXW 260727P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":10.611,"delta":-0.516,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":78.5,"ask":79.8,"last":65.39,"theta":-1.975,"vega":6.982,"contractSymbol":"SPXW 260727P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-27","dte":20,"type":"put","volume":6,"oi":0,"ivRaw":10.517,"delta":-0.527,"gamma":0.002,"optionHigh":84.81,"optionLow":74.62,"bid":80.5,"ask":81.8,"last":84.81,"theta":-1.957,"vega":6.972,"contractSymbol":"SPXW 260727P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":12.596,"delta":-0.529,"gamma":0.002,"optionHigh":92.3,"optionLow":72.76,"bid":82.7,"ask":83.8,"last":72.76,"theta":-2.325,"vega":6.968,"contractSymbol":"SPXW 260727P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":20,"type":"put","volume":5,"oi":0,"ivRaw":12.506,"delta":-0.539,"gamma":0.002,"optionHigh":75.35,"optionLow":75.35,"bid":84.8,"ask":85.9,"last":75.35,"theta":-2.306,"vega":6.954,"contractSymbol":"SPXW 260727P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":20,"type":"put","volume":20,"oi":0,"ivRaw":12.423,"delta":-0.548,"gamma":0.002,"optionHigh":90.25,"optionLow":77.44,"bid":86.9,"ask":88,"last":90.25,"theta":-2.287,"vega":6.936,"contractSymbol":"SPXW 260727P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.333,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.1,"ask":90.2,"last":0,"theta":-2.266,"vega":6.914,"contractSymbol":"SPXW 260727P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":20,"type":"put","volume":20,"oi":0,"ivRaw":12.236,"delta":-0.567,"gamma":0.002,"optionHigh":80.53,"optionLow":80.53,"bid":91.4,"ask":92.5,"last":80.53,"theta":-2.242,"vega":6.887,"contractSymbol":"SPXW 260727P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-27","dte":20,"type":"put","volume":0,"oi":0,"ivRaw":12.167,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94.8,"last":0,"theta":-2.222,"vega":6.856,"contractSymbol":"SPXW 260727P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":20,"type":"put","volume":3,"oi":0,"ivRaw":12.062,"delta":-0.587,"gamma":0.002,"optionHigh":92.91,"optionLow":92.91,"bid":96,"ask":97.2,"last":92.91,"theta":-2.194,"vega":6.82,"contractSymbol":"SPXW 260727P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-28","dte":21,"type":"put","volume":16,"oi":0,"ivRaw":12.282,"delta":-0.36,"gamma":0.002,"optionHigh":61.2,"optionLow":50.9,"bid":54.4,"ask":55.4,"last":55.49,"theta":-2.05,"vega":6.715,"contractSymbol":"SPXW 260728P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-28","dte":21,"type":"put","volume":15,"oi":0,"ivRaw":12.196,"delta":-0.368,"gamma":0.002,"optionHigh":58.69,"optionLow":48.45,"bid":55.7,"ask":56.7,"last":58.69,"theta":-2.052,"vega":6.764,"contractSymbol":"SPXW 260728P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-28","dte":21,"type":"put","volume":12,"oi":0,"ivRaw":12.025,"delta":-0.384,"gamma":0.002,"optionHigh":65.1,"optionLow":51.04,"bid":58.4,"ask":59.4,"last":58.36,"theta":-2.054,"vega":6.855,"contractSymbol":"SPXW 260728P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-28","dte":21,"type":"put","volume":148,"oi":0,"ivRaw":11.851,"delta":-0.4,"gamma":0.002,"optionHigh":69.07,"optionLow":54.07,"bid":61.2,"ask":62.3,"last":60.24,"theta":-2.051,"vega":6.937,"contractSymbol":"SPXW 260728P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-28","dte":21,"type":"put","volume":16,"oi":0,"ivRaw":11.666,"delta":-0.418,"gamma":0.002,"optionHigh":72.73,"optionLow":63.9,"bid":64,"ask":65.3,"last":63.9,"theta":-2.044,"vega":7.008,"contractSymbol":"SPXW 260728P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":21,"type":"put","volume":27,"oi":0,"ivRaw":11.499,"delta":-0.436,"gamma":0.002,"optionHigh":73.58,"optionLow":59.11,"bid":67.3,"ask":68.4,"last":61.75,"theta":-2.035,"vega":7.068,"contractSymbol":"SPXW 260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":21,"type":"put","volume":29,"oi":0,"ivRaw":11.406,"delta":-0.445,"gamma":0.002,"optionHigh":79.25,"optionLow":58.65,"bid":68.9,"ask":70,"last":68.29,"theta":-2.028,"vega":7.093,"contractSymbol":"SPXW 260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":21,"type":"put","volume":56,"oi":0,"ivRaw":11.322,"delta":-0.454,"gamma":0.002,"optionHigh":80.9,"optionLow":61.57,"bid":70.6,"ask":71.7,"last":75.02,"theta":-2.021,"vega":7.114,"contractSymbol":"SPXW 260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":21,"type":"put","volume":62,"oi":0,"ivRaw":11.132,"delta":-0.474,"gamma":0.002,"optionHigh":78.98,"optionLow":70.18,"bid":74,"ask":75.1,"last":78.41,"theta":-2,"vega":7.146,"contractSymbol":"SPXW 260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":21,"type":"put","volume":384,"oi":0,"ivRaw":10.947,"delta":-0.494,"gamma":0.002,"optionHigh":89.08,"optionLow":70.62,"bid":77.5,"ask":78.8,"last":77.01,"theta":-1.976,"vega":7.16,"contractSymbol":"SPXW 260728P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":21,"type":"put","volume":3,"oi":0,"ivRaw":10.771,"delta":-0.514,"gamma":0.002,"optionHigh":86,"optionLow":79,"bid":81.5,"ask":82.6,"last":83.07,"theta":-1.947,"vega":7.156,"contractSymbol":"SPXW 260728P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":12.792,"delta":-0.528,"gamma":0.002,"optionHigh":82.6,"optionLow":82,"bid":85.5,"ask":86.6,"last":82,"theta":-2.295,"vega":7.144,"contractSymbol":"SPXW 260728P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":21,"type":"put","volume":9,"oi":0,"ivRaw":12.705,"delta":-0.536,"gamma":0.002,"optionHigh":94.45,"optionLow":76.42,"bid":87.6,"ask":88.7,"last":91.2,"theta":-2.278,"vega":7.131,"contractSymbol":"SPXW 260728P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":21,"type":"put","volume":3,"oi":0,"ivRaw":12.619,"delta":-0.546,"gamma":0.002,"optionHigh":86.26,"optionLow":78.71,"bid":89.7,"ask":90.8,"last":86.26,"theta":-2.259,"vega":7.114,"contractSymbol":"SPXW 260728P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":21,"type":"put","volume":1,"oi":0,"ivRaw":12.447,"delta":-0.564,"gamma":0.002,"optionHigh":84.34,"optionLow":84.34,"bid":94,"ask":95.3,"last":84.34,"theta":-2.218,"vega":7.068,"contractSymbol":"SPXW 260728P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":21,"type":"put","volume":15,"oi":0,"ivRaw":12.276,"delta":-0.583,"gamma":0.002,"optionHigh":88.95,"optionLow":84.4,"bid":98.8,"ask":99.9,"last":88.95,"theta":-2.173,"vega":7.006,"contractSymbol":"SPXW 260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":12.111,"delta":-0.602,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":103.6,"ask":104.8,"last":96.6,"theta":-2.124,"vega":6.926,"contractSymbol":"SPXW 260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.951,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.7,"ask":109.9,"last":147.2,"theta":-2.073,"vega":6.829,"contractSymbol":"SPXW 260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.888,"delta":-0.63,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.4,"ask":112.5,"last":140.73,"theta":-2.048,"vega":6.774,"contractSymbol":"SPXW 260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":21,"type":"put","volume":62,"oi":0,"ivRaw":11.809,"delta":-0.64,"gamma":0.002,"optionHigh":115.75,"optionLow":112.3,"bid":114.1,"ask":115.2,"last":115.75,"theta":-2.019,"vega":6.714,"contractSymbol":"SPXW 260728P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-29","dte":22,"type":"put","volume":5,"oi":0,"ivRaw":12.627,"delta":-0.366,"gamma":0.002,"optionHigh":65.54,"optionLow":52.26,"bid":58.6,"ask":59.8,"last":65.54,"theta":-2.066,"vega":6.912,"contractSymbol":"SPXW 260729P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":0,"ivRaw":12.539,"delta":-0.373,"gamma":0.002,"optionHigh":62.44,"optionLow":62.44,"bid":59.9,"ask":61.1,"last":62.44,"theta":-2.067,"vega":6.958,"contractSymbol":"SPXW 260729P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-29","dte":22,"type":"put","volume":1,"oi":0,"ivRaw":12.375,"delta":-0.389,"gamma":0.002,"optionHigh":65.24,"optionLow":65.24,"bid":62.8,"ask":63.8,"last":65.24,"theta":-2.067,"vega":7.043,"contractSymbol":"SPXW 260729P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-29","dte":22,"type":"put","volume":15,"oi":0,"ivRaw":12.195,"delta":-0.404,"gamma":0.002,"optionHigh":70.36,"optionLow":70.36,"bid":65.5,"ask":66.7,"last":70.36,"theta":-2.062,"vega":7.12,"contractSymbol":"SPXW 260729P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-29","dte":22,"type":"put","volume":17,"oi":0,"ivRaw":12.029,"delta":-0.421,"gamma":0.002,"optionHigh":73.08,"optionLow":72.1,"bid":68.5,"ask":69.8,"last":73.08,"theta":-2.057,"vega":7.187,"contractSymbol":"SPXW 260729P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":11.861,"delta":-0.438,"gamma":0.002,"optionHigh":72.87,"optionLow":64.86,"bid":71.8,"ask":72.9,"last":72.87,"theta":-2.047,"vega":7.243,"contractSymbol":"SPXW 260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":11.775,"delta":-0.447,"gamma":0.002,"optionHigh":78.93,"optionLow":78.93,"bid":73.4,"ask":74.6,"last":78.93,"theta":-2.04,"vega":7.266,"contractSymbol":"SPXW 260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":22,"type":"put","volume":9,"oi":0,"ivRaw":11.684,"delta":-0.456,"gamma":0.002,"optionHigh":80,"optionLow":68.94,"bid":75.1,"ask":76.2,"last":80,"theta":-2.032,"vega":7.286,"contractSymbol":"SPXW 260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":22,"type":"put","volume":3,"oi":0,"ivRaw":11.496,"delta":-0.474,"gamma":0.002,"optionHigh":89.05,"optionLow":70.2,"bid":78.4,"ask":79.7,"last":70.2,"theta":-2.011,"vega":7.315,"contractSymbol":"SPXW 260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":22,"type":"put","volume":15,"oi":0,"ivRaw":11.335,"delta":-0.493,"gamma":0.002,"optionHigh":93.05,"optionLow":76.55,"bid":82.2,"ask":83.4,"last":84,"theta":-1.991,"vega":7.329,"contractSymbol":"SPXW 260729P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":22,"type":"put","volume":10,"oi":0,"ivRaw":11.15,"delta":-0.513,"gamma":0.002,"optionHigh":91.6,"optionLow":91.6,"bid":86,"ask":87.2,"last":91.6,"theta":-1.962,"vega":7.327,"contractSymbol":"SPXW 260729P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":22,"type":"put","volume":6,"oi":0,"ivRaw":13.229,"delta":-0.525,"gamma":0.002,"optionHigh":86.68,"optionLow":81.83,"bid":90,"ask":91.2,"last":86.68,"theta":-2.311,"vega":7.316,"contractSymbol":"SPXW 260729P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":22,"type":"put","volume":5,"oi":0,"ivRaw":13.146,"delta":-0.534,"gamma":0.002,"optionHigh":90.1,"optionLow":85.9,"bid":92.1,"ask":93.3,"last":85.9,"theta":-2.295,"vega":7.304,"contractSymbol":"SPXW 260729P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":13.056,"delta":-0.542,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94.2,"ask":95.4,"last":76.7,"theta":-2.276,"vega":7.289,"contractSymbol":"SPXW 260729P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":22,"type":"put","volume":3,"oi":0,"ivRaw":12.907,"delta":-0.559,"gamma":0.002,"optionHigh":107.48,"optionLow":94,"bid":98.6,"ask":99.8,"last":107.48,"theta":-2.242,"vega":7.248,"contractSymbol":"SPXW 260729P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":22,"type":"put","volume":2,"oi":0,"ivRaw":12.739,"delta":-0.577,"gamma":0.002,"optionHigh":112.33,"optionLow":89,"bid":103.2,"ask":104.4,"last":112.33,"theta":-2.2,"vega":7.192,"contractSymbol":"SPXW 260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.568,"delta":-0.595,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.9,"ask":109.2,"last":0,"theta":-2.153,"vega":7.121,"contractSymbol":"SPXW 260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.426,"delta":-0.613,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.9,"ask":114.2,"last":0,"theta":-2.107,"vega":7.034,"contractSymbol":"SPXW 260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.348,"delta":-0.622,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":115.5,"ask":116.8,"last":133.3,"theta":-2.081,"vega":6.984,"contractSymbol":"SPXW 260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.263,"delta":-0.631,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.2,"ask":119.4,"last":96.8,"theta":-2.053,"vega":6.929,"contractSymbol":"SPXW 260729P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":13.01,"delta":-0.372,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.3,"ask":64.6,"last":53.07,"theta":-2.093,"vega":7.107,"contractSymbol":"SPXW 260730P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-07-30","dte":23,"type":"put","volume":9,"oi":0,"ivRaw":12.935,"delta":-0.379,"gamma":0.002,"optionHigh":62.03,"optionLow":60.03,"bid":64.8,"ask":65.9,"last":60.03,"theta":-2.095,"vega":7.15,"contractSymbol":"SPXW 260730P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-07-30","dte":23,"type":"put","volume":8,"oi":0,"ivRaw":12.768,"delta":-0.394,"gamma":0.002,"optionHigh":67.4,"optionLow":63.86,"bid":67.6,"ask":68.7,"last":67.4,"theta":-2.093,"vega":7.23,"contractSymbol":"SPXW 260730P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-07-30","dte":23,"type":"put","volume":69,"oi":0,"ivRaw":12.596,"delta":-0.409,"gamma":0.002,"optionHigh":73.9,"optionLow":64.6,"bid":70.5,"ask":71.6,"last":73.9,"theta":-2.088,"vega":7.301,"contractSymbol":"SPXW 260730P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-30","dte":23,"type":"put","volume":2,"oi":0,"ivRaw":12.421,"delta":-0.425,"gamma":0.002,"optionHigh":65.4,"optionLow":65.4,"bid":73.4,"ask":74.7,"last":65.4,"theta":-2.079,"vega":7.363,"contractSymbol":"SPXW 260730P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":23,"type":"put","volume":7,"oi":0,"ivRaw":12.258,"delta":-0.441,"gamma":0.002,"optionHigh":73.53,"optionLow":71.42,"bid":76.7,"ask":77.9,"last":71.42,"theta":-2.07,"vega":7.414,"contractSymbol":"SPXW 260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":23,"type":"put","volume":41,"oi":0,"ivRaw":12.179,"delta":-0.449,"gamma":0.002,"optionHigh":82.1,"optionLow":71.01,"bid":78.4,"ask":79.6,"last":82.1,"theta":-2.064,"vega":7.436,"contractSymbol":"SPXW 260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":23,"type":"put","volume":13,"oi":0,"ivRaw":12.074,"delta":-0.458,"gamma":0.002,"optionHigh":83.8,"optionLow":79.9,"bid":79.9,"ask":81.2,"last":80,"theta":-2.053,"vega":7.454,"contractSymbol":"SPXW 260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":23,"type":"put","volume":4,"oi":0,"ivRaw":11.901,"delta":-0.475,"gamma":0.002,"optionHigh":93.08,"optionLow":87,"bid":83.4,"ask":84.7,"last":87,"theta":-2.035,"vega":7.481,"contractSymbol":"SPXW 260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":23,"type":"put","volume":12,"oi":0,"ivRaw":11.742,"delta":-0.493,"gamma":0.002,"optionHigh":96.2,"optionLow":79.9,"bid":87.2,"ask":88.4,"last":87.85,"theta":-2.015,"vega":7.495,"contractSymbol":"SPXW 260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":11.56,"delta":-0.512,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91,"ask":92.2,"last":94.95,"theta":-1.987,"vega":7.492,"contractSymbol":"SPXW 260730P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":23,"type":"put","volume":8,"oi":0,"ivRaw":13.722,"delta":-0.523,"gamma":0.002,"optionHigh":98.82,"optionLow":88.8,"bid":95,"ask":96.2,"last":88.8,"theta":-2.343,"vega":7.483,"contractSymbol":"SPXW 260730P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":23,"type":"put","volume":10,"oi":0,"ivRaw":13.642,"delta":-0.531,"gamma":0.002,"optionHigh":102.6,"optionLow":102.6,"bid":97.1,"ask":98.3,"last":102.6,"theta":-2.328,"vega":7.472,"contractSymbol":"SPXW 260730P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":23,"type":"put","volume":17,"oi":0,"ivRaw":13.556,"delta":-0.539,"gamma":0.002,"optionHigh":103.07,"optionLow":103.07,"bid":99.2,"ask":100.4,"last":103.07,"theta":-2.31,"vega":7.459,"contractSymbol":"SPXW 260730P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":23,"type":"put","volume":11,"oi":0,"ivRaw":13.393,"delta":-0.555,"gamma":0.002,"optionHigh":103.45,"optionLow":90.8,"bid":103.4,"ask":104.7,"last":103.45,"theta":-2.275,"vega":7.422,"contractSymbol":"SPXW 260730P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":13.221,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":108.1,"ask":109.3,"last":89.85,"theta":-2.234,"vega":7.372,"contractSymbol":"SPXW 260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":0,"ivRaw":13.086,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.7,"ask":114,"last":98.1,"theta":-2.196,"vega":7.308,"contractSymbol":"SPXW 260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.916,"delta":-0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":117.8,"ask":119,"last":102.9,"theta":-2.149,"vega":7.229,"contractSymbol":"SPXW 260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":23,"type":"put","volume":1,"oi":0,"ivRaw":12.845,"delta":-0.614,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":120.3,"ask":121.5,"last":98.95,"theta":-2.126,"vega":7.184,"contractSymbol":"SPXW 260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":23,"type":"put","volume":17,"oi":0,"ivRaw":12.768,"delta":-0.623,"gamma":0.002,"optionHigh":115.6,"optionLow":113.32,"bid":122.8,"ask":124.1,"last":113.32,"theta":-2.101,"vega":7.135,"contractSymbol":"SPXW 260730P07580000","inTheMoney":true},{"strike":7455,"expiry":"2026-07-31","dte":24,"type":"put","volume":1,"oi":0,"ivRaw":12.791,"delta":-0.417,"gamma":0.002,"optionHigh":76.03,"optionLow":76.03,"bid":75.4,"ask":76.5,"last":76.03,"theta":-2.055,"vega":7.494,"contractSymbol":"SPXW 260731P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-07-31","dte":24,"type":"put","volume":264,"oi":0,"ivRaw":12.696,"delta":-0.425,"gamma":0.002,"optionHigh":84.3,"optionLow":68.69,"bid":77,"ask":77.8,"last":77.3,"theta":-2.049,"vega":7.523,"contractSymbol":"SPXW 260731P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-07-31","dte":24,"type":"put","volume":20,"oi":0,"ivRaw":12.622,"delta":-0.433,"gamma":0.002,"optionHigh":78.73,"optionLow":71.05,"bid":78.5,"ask":79.6,"last":71.05,"theta":-2.045,"vega":7.55,"contractSymbol":"SPXW 260731P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-31","dte":24,"type":"put","volume":105,"oi":0,"ivRaw":12.536,"delta":-0.44,"gamma":0.002,"optionHigh":89.67,"optionLow":72.58,"bid":80.1,"ask":81.2,"last":80.54,"theta":-2.038,"vega":7.574,"contractSymbol":"SPXW 260731P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-31","dte":24,"type":"put","volume":200,"oi":0,"ivRaw":12.439,"delta":-0.448,"gamma":0.002,"optionHigh":91.9,"optionLow":75.05,"bid":81.8,"ask":82.6,"last":85.65,"theta":-2.029,"vega":7.595,"contractSymbol":"SPXW 260731P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-31","dte":24,"type":"put","volume":182,"oi":0,"ivRaw":12.357,"delta":-0.457,"gamma":0.002,"optionHigh":92.48,"optionLow":74.45,"bid":83.5,"ask":84.3,"last":85.49,"theta":-2.021,"vega":7.614,"contractSymbol":"SPXW 260731P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-07-31","dte":24,"type":"put","volume":61,"oi":0,"ivRaw":12.269,"delta":-0.465,"gamma":0.002,"optionHigh":94.4,"optionLow":81.11,"bid":85.2,"ask":86,"last":87.62,"theta":-2.012,"vega":7.629,"contractSymbol":"SPXW 260731P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-31","dte":24,"type":"put","volume":203,"oi":0,"ivRaw":12.189,"delta":-0.473,"gamma":0.002,"optionHigh":97.6,"optionLow":78.27,"bid":87,"ask":87.8,"last":90.3,"theta":-2.003,"vega":7.642,"contractSymbol":"SPXW 260731P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":24,"type":"put","volume":115,"oi":0,"ivRaw":12.111,"delta":-0.482,"gamma":0.002,"optionHigh":98.3,"optionLow":80.94,"bid":88.7,"ask":89.8,"last":92.3,"theta":-1.993,"vega":7.651,"contractSymbol":"SPXW 260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":24,"type":"put","volume":1392,"oi":0,"ivRaw":12.017,"delta":-0.49,"gamma":0.002,"optionHigh":100.15,"optionLow":81.38,"bid":90.6,"ask":91.4,"last":90.41,"theta":-1.981,"vega":7.657,"contractSymbol":"SPXW 260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":24,"type":"put","volume":26,"oi":0,"ivRaw":11.941,"delta":-0.499,"gamma":0.002,"optionHigh":103.5,"optionLow":83.08,"bid":92.4,"ask":93.5,"last":90,"theta":-1.97,"vega":7.659,"contractSymbol":"SPXW 260731P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":24,"type":"put","volume":254,"oi":0,"ivRaw":11.842,"delta":-0.508,"gamma":0.002,"optionHigh":105.6,"optionLow":81.5,"bid":94.4,"ask":95.2,"last":96.07,"theta":-1.954,"vega":7.657,"contractSymbol":"SPXW 260731P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":24,"type":"put","volume":74,"oi":0,"ivRaw":11.755,"delta":-0.517,"gamma":0.002,"optionHigh":101.7,"optionLow":86.78,"bid":96.3,"ask":97.2,"last":86.78,"theta":-1.939,"vega":7.652,"contractSymbol":"SPXW 260731P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":24,"type":"put","volume":149,"oi":0,"ivRaw":11.668,"delta":-0.526,"gamma":0.002,"optionHigh":106.95,"optionLow":88.8,"bid":98.3,"ask":99.2,"last":95.1,"theta":-1.923,"vega":7.643,"contractSymbol":"SPXW 260731P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":24,"type":"put","volume":205,"oi":0,"ivRaw":13.973,"delta":-0.527,"gamma":0.001,"optionHigh":109.15,"optionLow":89.87,"bid":100.4,"ask":101.3,"last":105.51,"theta":-2.295,"vega":7.641,"contractSymbol":"SPXW 260731P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":24,"type":"put","volume":74,"oi":0,"ivRaw":13.904,"delta":-0.534,"gamma":0.001,"optionHigh":112.99,"optionLow":92.06,"bid":102.4,"ask":103.5,"last":108.14,"theta":-2.281,"vega":7.63,"contractSymbol":"SPXW 260731P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":24,"type":"put","volume":6,"oi":0,"ivRaw":13.824,"delta":-0.542,"gamma":0.001,"optionHigh":115.38,"optionLow":98.88,"bid":104.4,"ask":105.7,"last":98.88,"theta":-2.264,"vega":7.616,"contractSymbol":"SPXW 260731P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":24,"type":"put","volume":131,"oi":0,"ivRaw":13.745,"delta":-0.55,"gamma":0.001,"optionHigh":117.59,"optionLow":92.9,"bid":106.7,"ask":107.8,"last":107,"theta":-2.247,"vega":7.598,"contractSymbol":"SPXW 260731P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":24,"type":"put","volume":22,"oi":0,"ivRaw":13.661,"delta":-0.558,"gamma":0.002,"optionHigh":110.24,"optionLow":99,"bid":108.9,"ask":110,"last":110.24,"theta":-2.228,"vega":7.578,"contractSymbol":"SPXW 260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":24,"type":"put","volume":204,"oi":0,"ivRaw":13.571,"delta":-0.566,"gamma":0.002,"optionHigh":113.3,"optionLow":100.48,"bid":111.2,"ask":112.2,"last":109.4,"theta":-2.207,"vega":7.554,"contractSymbol":"SPXW 260731P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-03","dte":27,"type":"put","volume":173,"oi":0,"ivRaw":12.898,"delta":-0.379,"gamma":0.001,"optionHigh":75.18,"optionLow":66.9,"bid":70.2,"ask":71.4,"last":68.93,"theta":-1.919,"vega":7.751,"contractSymbol":"SPXW 260803P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-03","dte":27,"type":"put","volume":2,"oi":0,"ivRaw":12.819,"delta":-0.386,"gamma":0.001,"optionHigh":64.42,"optionLow":63.3,"bid":71.6,"ask":72.8,"last":64.42,"theta":-1.918,"vega":7.791,"contractSymbol":"SPXW 260803P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-03","dte":27,"type":"put","volume":12,"oi":0,"ivRaw":12.658,"delta":-0.4,"gamma":0.001,"optionHigh":75.35,"optionLow":74.23,"bid":74.4,"ask":75.6,"last":74.23,"theta":-1.915,"vega":7.867,"contractSymbol":"SPXW 260803P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-03","dte":27,"type":"put","volume":254,"oi":0,"ivRaw":12.494,"delta":-0.414,"gamma":0.002,"optionHigh":84.12,"optionLow":71.38,"bid":77.2,"ask":78.6,"last":78.38,"theta":-1.909,"vega":7.936,"contractSymbol":"SPXW 260803P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-03","dte":27,"type":"put","volume":205,"oi":0,"ivRaw":12.325,"delta":-0.429,"gamma":0.002,"optionHigh":87.73,"optionLow":71.99,"bid":80.4,"ask":81.4,"last":79.49,"theta":-1.899,"vega":7.995,"contractSymbol":"SPXW 260803P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":27,"type":"put","volume":12,"oi":0,"ivRaw":12.176,"delta":-0.444,"gamma":0.002,"optionHigh":82.5,"optionLow":81.24,"bid":83.5,"ask":84.9,"last":82.5,"theta":-1.89,"vega":8.044,"contractSymbol":"SPXW 260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":27,"type":"put","volume":117,"oi":0,"ivRaw":12.082,"delta":-0.452,"gamma":0.002,"optionHigh":94.94,"optionLow":78.9,"bid":85.3,"ask":86.2,"last":85.4,"theta":-1.882,"vega":8.065,"contractSymbol":"SPXW 260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":27,"type":"put","volume":133,"oi":0,"ivRaw":12.002,"delta":-0.46,"gamma":0.002,"optionHigh":90.4,"optionLow":77.73,"bid":87,"ask":87.9,"last":90.4,"theta":-1.875,"vega":8.083,"contractSymbol":"SPXW 260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":27,"type":"put","volume":73,"oi":0,"ivRaw":11.846,"delta":-0.476,"gamma":0.002,"optionHigh":98.68,"optionLow":81.73,"bid":90.3,"ask":91.7,"last":87.3,"theta":-1.859,"vega":8.109,"contractSymbol":"SPXW 260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":27,"type":"put","volume":256,"oi":0,"ivRaw":11.674,"delta":-0.493,"gamma":0.002,"optionHigh":102.53,"optionLow":84.82,"bid":94.1,"ask":95,"last":96.03,"theta":-1.838,"vega":8.122,"contractSymbol":"SPXW 260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":27,"type":"put","volume":142,"oi":0,"ivRaw":11.506,"delta":-0.51,"gamma":0.002,"optionHigh":100.13,"optionLow":89.8,"bid":97.9,"ask":98.8,"last":100.13,"theta":-1.814,"vega":8.121,"contractSymbol":"SPXW 260803P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":27,"type":"put","volume":27,"oi":0,"ivRaw":11.339,"delta":-0.527,"gamma":0.002,"optionHigh":96.4,"optionLow":92.93,"bid":101.8,"ask":102.8,"last":92.93,"theta":-1.787,"vega":8.104,"contractSymbol":"SPXW 260803P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":27,"type":"put","volume":110,"oi":0,"ivRaw":13.796,"delta":-0.527,"gamma":0.001,"optionHigh":109.47,"optionLow":93.22,"bid":103.7,"ask":105.1,"last":109.16,"theta":-2.161,"vega":8.105,"contractSymbol":"SPXW 260803P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":27,"type":"put","volume":41,"oi":0,"ivRaw":13.718,"delta":-0.534,"gamma":0.001,"optionHigh":111.5,"optionLow":94.74,"bid":105.8,"ask":107.2,"last":111.38,"theta":-2.147,"vega":8.093,"contractSymbol":"SPXW 260803P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":27,"type":"put","volume":46,"oi":0,"ivRaw":13.562,"delta":-0.549,"gamma":0.001,"optionHigh":106,"optionLow":99.21,"bid":110.2,"ask":111.5,"last":103.1,"theta":-2.116,"vega":8.061,"contractSymbol":"SPXW 260803P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":27,"type":"put","volume":21,"oi":0,"ivRaw":13.386,"delta":-0.564,"gamma":0.001,"optionHigh":110,"optionLow":103.88,"bid":114.5,"ask":115.9,"last":107.37,"theta":-2.08,"vega":8.017,"contractSymbol":"SPXW 260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.258,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.3,"ask":120.5,"last":0,"theta":-2.049,"vega":7.96,"contractSymbol":"SPXW 260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.112,"delta":-0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.1,"ask":125.4,"last":139.8,"theta":-2.012,"vega":7.89,"contractSymbol":"SPXW 260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":13.023,"delta":-0.603,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.6,"ask":127.8,"last":124.85,"theta":-1.99,"vega":7.85,"contractSymbol":"SPXW 260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":27,"type":"put","volume":0,"oi":0,"ivRaw":12.971,"delta":-0.611,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":129,"ask":130.4,"last":123.13,"theta":-1.973,"vega":7.807,"contractSymbol":"SPXW 260803P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-04","dte":28,"type":"put","volume":62,"oi":0,"ivRaw":12.963,"delta":-0.382,"gamma":0.001,"optionHigh":77.55,"optionLow":77.55,"bid":72.5,"ask":73.7,"last":77.55,"theta":-1.894,"vega":7.907,"contractSymbol":"SPXW 260804P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-04","dte":28,"type":"put","volume":1,"oi":0,"ivRaw":12.872,"delta":-0.388,"gamma":0.001,"optionHigh":66.04,"optionLow":66.04,"bid":73.7,"ask":75.1,"last":66.04,"theta":-1.891,"vega":7.946,"contractSymbol":"SPXW 260804P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-04","dte":28,"type":"put","volume":3,"oi":0,"ivRaw":12.724,"delta":-0.402,"gamma":0.001,"optionHigh":81.76,"optionLow":75.89,"bid":76.7,"ask":77.9,"last":75.89,"theta":-1.889,"vega":8.022,"contractSymbol":"SPXW 260804P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-04","dte":28,"type":"put","volume":43,"oi":0,"ivRaw":12.56,"delta":-0.416,"gamma":0.001,"optionHigh":87.03,"optionLow":72.37,"bid":79.5,"ask":80.9,"last":81.84,"theta":-1.882,"vega":8.088,"contractSymbol":"SPXW 260804P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-04","dte":28,"type":"put","volume":54,"oi":0,"ivRaw":12.405,"delta":-0.43,"gamma":0.002,"optionHigh":90.46,"optionLow":77.7,"bid":82.6,"ask":84,"last":87.18,"theta":-1.874,"vega":8.146,"contractSymbol":"SPXW 260804P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":28,"type":"put","volume":4,"oi":0,"ivRaw":12.244,"delta":-0.445,"gamma":0.002,"optionHigh":92.83,"optionLow":86.44,"bid":85.8,"ask":87.2,"last":86.44,"theta":-1.863,"vega":8.195,"contractSymbol":"SPXW 260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":28,"type":"put","volume":31,"oi":0,"ivRaw":12.176,"delta":-0.453,"gamma":0.002,"optionHigh":91.52,"optionLow":86.39,"bid":87.6,"ask":88.9,"last":86.54,"theta":-1.858,"vega":8.215,"contractSymbol":"SPXW 260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":28,"type":"put","volume":7,"oi":0,"ivRaw":12.097,"delta":-0.46,"gamma":0.002,"optionHigh":84,"optionLow":80.03,"bid":89.3,"ask":90.6,"last":84,"theta":-1.851,"vega":8.232,"contractSymbol":"SPXW 260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":28,"type":"put","volume":6,"oi":0,"ivRaw":11.919,"delta":-0.476,"gamma":0.002,"optionHigh":100.77,"optionLow":84.1,"bid":92.6,"ask":94,"last":86.48,"theta":-1.832,"vega":8.258,"contractSymbol":"SPXW 260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":28,"type":"put","volume":486,"oi":0,"ivRaw":11.774,"delta":-0.492,"gamma":0.002,"optionHigh":101.88,"optionLow":90.67,"bid":96.4,"ask":97.7,"last":101.56,"theta":-1.816,"vega":8.272,"contractSymbol":"SPXW 260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":11.609,"delta":-0.509,"gamma":0.002,"optionHigh":105.5,"optionLow":105.5,"bid":100.2,"ask":101.5,"last":105.5,"theta":-1.793,"vega":8.271,"contractSymbol":"SPXW 260804P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":28,"type":"put","volume":4,"oi":0,"ivRaw":11.44,"delta":-0.526,"gamma":0.002,"optionHigh":98.25,"optionLow":98.07,"bid":104.1,"ask":105.4,"last":98.07,"theta":-1.766,"vega":8.255,"contractSymbol":"SPXW 260804P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":28,"type":"put","volume":9,"oi":0,"ivRaw":13.926,"delta":-0.526,"gamma":0.001,"optionHigh":104.84,"optionLow":96.1,"bid":106,"ask":107.4,"last":104.84,"theta":-2.137,"vega":8.256,"contractSymbol":"SPXW 260804P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":13.85,"delta":-0.533,"gamma":0.001,"optionHigh":113.94,"optionLow":97.5,"bid":108.2,"ask":109.5,"last":113.94,"theta":-2.123,"vega":8.245,"contractSymbol":"SPXW 260804P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.698,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.3,"ask":113.7,"last":125.46,"theta":-2.095,"vega":8.215,"contractSymbol":"SPXW 260804P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.54,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.9,"ask":118.2,"last":97.96,"theta":-2.063,"vega":8.172,"contractSymbol":"SPXW 260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.405,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":121.5,"ask":122.8,"last":0,"theta":-2.031,"vega":8.119,"contractSymbol":"SPXW 260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":28,"type":"put","volume":2,"oi":0,"ivRaw":13.261,"delta":-0.592,"gamma":0.001,"optionHigh":114.9,"optionLow":114.9,"bid":126.1,"ask":127.5,"last":114.9,"theta":-1.996,"vega":8.052,"contractSymbol":"SPXW 260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.189,"delta":-0.599,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.6,"ask":130,"last":0,"theta":-1.976,"vega":8.014,"contractSymbol":"SPXW 260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":13.119,"delta":-0.607,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.1,"ask":132.5,"last":0,"theta":-1.958,"vega":7.973,"contractSymbol":"SPXW 260804P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-05","dte":29,"type":"put","volume":5,"oi":0,"ivRaw":13.049,"delta":-0.384,"gamma":0.001,"optionHigh":79.28,"optionLow":68.88,"bid":74.9,"ask":76.1,"last":68.88,"theta":-1.871,"vega":8.06,"contractSymbol":"SPXW 260805P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":12.959,"delta":-0.39,"gamma":0.001,"optionHigh":71.37,"optionLow":71.37,"bid":76.1,"ask":77.5,"last":71.37,"theta":-1.868,"vega":8.099,"contractSymbol":"SPXW 260805P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.81,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.1,"ask":80.3,"last":0,"theta":-1.865,"vega":8.172,"contractSymbol":"SPXW 260805P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":12.66,"delta":-0.417,"gamma":0.001,"optionHigh":78.71,"optionLow":78.71,"bid":82.1,"ask":83.3,"last":78.71,"theta":-1.859,"vega":8.238,"contractSymbol":"SPXW 260805P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.505,"delta":-0.431,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":86.4,"last":71.35,"theta":-1.851,"vega":8.295,"contractSymbol":"SPXW 260805P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":29,"type":"put","volume":3,"oi":0,"ivRaw":12.352,"delta":-0.446,"gamma":0.002,"optionHigh":89.7,"optionLow":89.7,"bid":88.4,"ask":89.7,"last":89.7,"theta":-1.841,"vega":8.342,"contractSymbol":"SPXW 260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.26,"delta":-0.453,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.9,"ask":91.3,"last":83.15,"theta":-1.832,"vega":8.362,"contractSymbol":"SPXW 260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":29,"type":"put","volume":4,"oi":0,"ivRaw":12.182,"delta":-0.46,"gamma":0.002,"optionHigh":86,"optionLow":86,"bid":91.6,"ask":93,"last":86,"theta":-1.825,"vega":8.379,"contractSymbol":"SPXW 260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":29,"type":"put","volume":5,"oi":0,"ivRaw":12.031,"delta":-0.476,"gamma":0.002,"optionHigh":103.33,"optionLow":103.33,"bid":95.2,"ask":96.5,"last":103.33,"theta":-1.81,"vega":8.405,"contractSymbol":"SPXW 260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":29,"type":"put","volume":8,"oi":0,"ivRaw":11.865,"delta":-0.492,"gamma":0.002,"optionHigh":104.33,"optionLow":98.75,"bid":98.7,"ask":100.1,"last":98.75,"theta":-1.791,"vega":8.418,"contractSymbol":"SPXW 260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.709,"delta":-0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.6,"ask":103.9,"last":93.41,"theta":-1.769,"vega":8.419,"contractSymbol":"SPXW 260805P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.538,"delta":-0.524,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":107.8,"last":90.13,"theta":-1.743,"vega":8.404,"contractSymbol":"SPXW 260805P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":29,"type":"put","volume":8,"oi":0,"ivRaw":14.071,"delta":-0.524,"gamma":0.001,"optionHigh":110.12,"optionLow":105.83,"bid":108.4,"ask":109.9,"last":110.12,"theta":-2.114,"vega":8.405,"contractSymbol":"SPXW 260805P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":13.992,"delta":-0.531,"gamma":0.001,"optionHigh":119.6,"optionLow":119.6,"bid":110.6,"ask":111.9,"last":119.6,"theta":-2.101,"vega":8.394,"contractSymbol":"SPXW 260805P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":13.838,"delta":-0.545,"gamma":0.001,"optionHigh":110.7,"optionLow":110.7,"bid":114.7,"ask":116.2,"last":110.7,"theta":-2.072,"vega":8.366,"contractSymbol":"SPXW 260805P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":29,"type":"put","volume":12,"oi":0,"ivRaw":13.697,"delta":-0.559,"gamma":0.001,"optionHigh":130.04,"optionLow":114.27,"bid":119.1,"ask":120.6,"last":130.04,"theta":-2.044,"vega":8.326,"contractSymbol":"SPXW 260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.55,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":123.7,"ask":125.1,"last":111.1,"theta":-2.012,"vega":8.275,"contractSymbol":"SPXW 260805P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.408,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.6,"ask":129.9,"last":0,"theta":-1.978,"vega":8.212,"contractSymbol":"SPXW 260805P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.331,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.9,"ask":132.3,"last":153.3,"theta":-1.959,"vega":8.175,"contractSymbol":"SPXW 260805P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-05","dte":29,"type":"put","volume":8,"oi":0,"ivRaw":13.264,"delta":-0.603,"gamma":0.001,"optionHigh":143.6,"optionLow":139.3,"bid":133.4,"ask":134.8,"last":141.6,"theta":-1.941,"vega":8.136,"contractSymbol":"SPXW 260805P07580000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.109,"delta":-0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.1,"ask":78.5,"last":69.25,"theta":-1.848,"vega":8.211,"contractSymbol":"SPXW 260806P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":13.037,"delta":-0.392,"gamma":0.001,"optionHigh":85.14,"optionLow":74.14,"bid":78.5,"ask":79.9,"last":74.14,"theta":-1.848,"vega":8.25,"contractSymbol":"SPXW 260806P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.894,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.5,"ask":82.8,"last":0,"theta":-1.845,"vega":8.322,"contractSymbol":"SPXW 260806P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-06","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":12.743,"delta":-0.418,"gamma":0.001,"optionHigh":93.25,"optionLow":93.25,"bid":84.5,"ask":85.8,"last":93.25,"theta":-1.839,"vega":8.386,"contractSymbol":"SPXW 260806P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.589,"delta":-0.432,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.6,"ask":88.9,"last":0,"theta":-1.83,"vega":8.441,"contractSymbol":"SPXW 260806P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.432,"delta":-0.446,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":92.1,"last":84.51,"theta":-1.819,"vega":8.488,"contractSymbol":"SPXW 260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.347,"delta":-0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":92.3,"ask":93.8,"last":77.6,"theta":-1.812,"vega":8.507,"contractSymbol":"SPXW 260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.264,"delta":-0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":94,"ask":95.4,"last":0,"theta":-1.804,"vega":8.524,"contractSymbol":"SPXW 260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":12.108,"delta":-0.476,"gamma":0.002,"optionHigh":99.7,"optionLow":97.96,"bid":97.5,"ask":98.9,"last":97.96,"theta":-1.788,"vega":8.549,"contractSymbol":"SPXW 260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":30,"type":"put","volume":10,"oi":0,"ivRaw":11.956,"delta":-0.491,"gamma":0.002,"optionHigh":105.88,"optionLow":95.35,"bid":101.1,"ask":102.6,"last":105.88,"theta":-1.771,"vega":8.563,"contractSymbol":"SPXW 260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":11.792,"delta":-0.507,"gamma":0.002,"optionHigh":111.07,"optionLow":96.25,"bid":104.9,"ask":106.3,"last":111.07,"theta":-1.749,"vega":8.563,"contractSymbol":"SPXW 260806P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":30,"type":"put","volume":1,"oi":0,"ivRaw":11.63,"delta":-0.523,"gamma":0.002,"optionHigh":101.07,"optionLow":101.07,"bid":108.8,"ask":110.2,"last":101.07,"theta":-1.724,"vega":8.55,"contractSymbol":"SPXW 260806P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":14.214,"delta":-0.523,"gamma":0.001,"optionHigh":104.7,"optionLow":104.7,"bid":110.8,"ask":112.3,"last":104.7,"theta":-2.096,"vega":8.55,"contractSymbol":"SPXW 260806P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":30,"type":"put","volume":6,"oi":0,"ivRaw":14.143,"delta":-0.53,"gamma":0.001,"optionHigh":109.4,"optionLow":105.9,"bid":113,"ask":114.3,"last":106.9,"theta":-2.084,"vega":8.541,"contractSymbol":"SPXW 260806P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":13.987,"delta":-0.543,"gamma":0.001,"optionHigh":105.8,"optionLow":105.2,"bid":117.1,"ask":118.5,"last":105.8,"theta":-2.057,"vega":8.514,"contractSymbol":"SPXW 260806P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":13.845,"delta":-0.557,"gamma":0.001,"optionHigh":117.1,"optionLow":117.1,"bid":121.6,"ask":122.9,"last":117.1,"theta":-2.029,"vega":8.476,"contractSymbol":"SPXW 260806P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-06","dte":30,"type":"put","volume":5,"oi":0,"ivRaw":13.696,"delta":-0.571,"gamma":0.001,"optionHigh":120.9,"optionLow":120.9,"bid":126,"ask":127.5,"last":120.9,"theta":-1.997,"vega":8.427,"contractSymbol":"SPXW 260806P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.56,"delta":-0.585,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.9,"ask":132.2,"last":0,"theta":-1.965,"vega":8.367,"contractSymbol":"SPXW 260806P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.488,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.3,"ask":134.6,"last":126.04,"theta":-1.948,"vega":8.332,"contractSymbol":"SPXW 260806P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-06","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.418,"delta":-0.6,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":135.6,"ask":137.1,"last":0,"theta":-1.93,"vega":8.294,"contractSymbol":"SPXW 260806P07580000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-07","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.82,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":88.4,"ask":89.7,"last":82.05,"theta":-1.802,"vega":8.553,"contractSymbol":"SPXW 260807P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-07","dte":31,"type":"put","volume":16,"oi":0,"ivRaw":12.754,"delta":-0.431,"gamma":0.001,"optionHigh":98.14,"optionLow":80.4,"bid":90.1,"ask":91.3,"last":92.69,"theta":-1.799,"vega":8.58,"contractSymbol":"SPXW 260807P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-07","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":12.679,"delta":-0.438,"gamma":0.001,"optionHigh":97.34,"optionLow":93.53,"bid":91.7,"ask":92.9,"last":93.53,"theta":-1.793,"vega":8.604,"contractSymbol":"SPXW 260807P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-07","dte":31,"type":"put","volume":105,"oi":0,"ivRaw":12.594,"delta":-0.445,"gamma":0.001,"optionHigh":101.05,"optionLow":85.54,"bid":93.2,"ask":94.5,"last":96.08,"theta":-1.786,"vega":8.626,"contractSymbol":"SPXW 260807P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-07","dte":31,"type":"put","volume":112,"oi":0,"ivRaw":12.523,"delta":-0.452,"gamma":0.001,"optionHigh":105.32,"optionLow":88.34,"bid":95,"ask":96.1,"last":99,"theta":-1.781,"vega":8.646,"contractSymbol":"SPXW 260807P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-07","dte":31,"type":"put","volume":11,"oi":0,"ivRaw":12.453,"delta":-0.459,"gamma":0.001,"optionHigh":109,"optionLow":90.4,"bid":96.7,"ask":97.9,"last":100.84,"theta":-1.775,"vega":8.663,"contractSymbol":"SPXW 260807P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":0,"ivRaw":12.373,"delta":-0.467,"gamma":0.001,"optionHigh":102.67,"optionLow":102.67,"bid":98.4,"ask":99.6,"last":102.67,"theta":-1.767,"vega":8.678,"contractSymbol":"SPXW 260807P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-07","dte":31,"type":"put","volume":27,"oi":0,"ivRaw":12.29,"delta":-0.474,"gamma":0.001,"optionHigh":109.46,"optionLow":93.83,"bid":100,"ask":101.4,"last":104.75,"theta":-1.758,"vega":8.69,"contractSymbol":"SPXW 260807P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":31,"type":"put","volume":8,"oi":0,"ivRaw":12.22,"delta":-0.481,"gamma":0.001,"optionHigh":108,"optionLow":105.67,"bid":101.9,"ask":103.2,"last":105.67,"theta":-1.75,"vega":8.699,"contractSymbol":"SPXW 260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":31,"type":"put","volume":340,"oi":0,"ivRaw":12.137,"delta":-0.489,"gamma":0.002,"optionHigh":112.5,"optionLow":93.6,"bid":103.8,"ask":104.8,"last":104.1,"theta":-1.74,"vega":8.705,"contractSymbol":"SPXW 260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":12.064,"delta":-0.496,"gamma":0.002,"optionHigh":105,"optionLow":103.37,"bid":105.6,"ask":106.8,"last":105,"theta":-1.731,"vega":8.708,"contractSymbol":"SPXW 260807P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":31,"type":"put","volume":20,"oi":0,"ivRaw":11.984,"delta":-0.504,"gamma":0.002,"optionHigh":117.35,"optionLow":98.6,"bid":107.5,"ask":108.7,"last":100.65,"theta":-1.719,"vega":8.708,"contractSymbol":"SPXW 260807P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":31,"type":"put","volume":1,"oi":0,"ivRaw":11.909,"delta":-0.512,"gamma":0.002,"optionHigh":99.6,"optionLow":99.6,"bid":109.4,"ask":110.7,"last":99.6,"theta":-1.708,"vega":8.705,"contractSymbol":"SPXW 260807P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":31,"type":"put","volume":54,"oi":0,"ivRaw":11.817,"delta":-0.52,"gamma":0.002,"optionHigh":118.8,"optionLow":101.9,"bid":111.2,"ask":112.6,"last":102.2,"theta":-1.694,"vega":8.698,"contractSymbol":"SPXW 260807P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":31,"type":"put","volume":128,"oi":0,"ivRaw":11.739,"delta":-0.528,"gamma":0.002,"optionHigh":125.12,"optionLow":102.23,"bid":113.3,"ask":114.5,"last":106.45,"theta":-1.681,"vega":8.687,"contractSymbol":"SPXW 260807P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":31,"type":"put","volume":11,"oi":0,"ivRaw":14.373,"delta":-0.526,"gamma":0.001,"optionHigh":107.65,"optionLow":107.51,"bid":115.4,"ask":116.6,"last":107.65,"theta":-2.054,"vega":8.69,"contractSymbol":"SPXW 260807P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":31,"type":"put","volume":10,"oi":0,"ivRaw":14.301,"delta":-0.533,"gamma":0.001,"optionHigh":120.81,"optionLow":117.34,"bid":117.3,"ask":118.7,"last":117.34,"theta":-2.042,"vega":8.679,"contractSymbol":"SPXW 260807P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":31,"type":"put","volume":35,"oi":0,"ivRaw":14.231,"delta":-0.539,"gamma":0.001,"optionHigh":129.13,"optionLow":109.9,"bid":119.4,"ask":120.8,"last":110.1,"theta":-2.029,"vega":8.666,"contractSymbol":"SPXW 260807P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":31,"type":"put","volume":2,"oi":0,"ivRaw":14.156,"delta":-0.546,"gamma":0.001,"optionHigh":126.02,"optionLow":116.7,"bid":121.7,"ask":123,"last":126.02,"theta":-2.015,"vega":8.65,"contractSymbol":"SPXW 260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":31,"type":"put","volume":139,"oi":0,"ivRaw":14.077,"delta":-0.553,"gamma":0.001,"optionHigh":135.02,"optionLow":113,"bid":123.9,"ask":125.1,"last":128.75,"theta":-2,"vega":8.632,"contractSymbol":"SPXW 260807P07550000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":34,"type":"put","volume":2,"oi":0,"ivRaw":12.955,"delta":-0.391,"gamma":0.001,"optionHigh":86.1,"optionLow":86.1,"bid":82.9,"ask":84.2,"last":86.1,"theta":-1.724,"vega":8.776,"contractSymbol":"SPXW 260810P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.88,"delta":-0.397,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.3,"ask":85.6,"last":0,"theta":-1.721,"vega":8.814,"contractSymbol":"SPXW 260810P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.735,"delta":-0.409,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.2,"ask":88.5,"last":0,"theta":-1.717,"vega":8.883,"contractSymbol":"SPXW 260810P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":34,"type":"put","volume":11,"oi":0,"ivRaw":12.589,"delta":-0.422,"gamma":0.001,"optionHigh":100.13,"optionLow":83.74,"bid":90.2,"ask":91.5,"last":85.24,"theta":-1.711,"vega":8.945,"contractSymbol":"SPXW 260810P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.44,"delta":-0.435,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.3,"ask":94.6,"last":0,"theta":-1.702,"vega":8.999,"contractSymbol":"SPXW 260810P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":12.299,"delta":-0.449,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.8,"last":0,"theta":-1.693,"vega":9.044,"contractSymbol":"SPXW 260810P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":34,"type":"put","volume":63,"oi":0,"ivRaw":12.217,"delta":-0.456,"gamma":0.001,"optionHigh":108.16,"optionLow":92.99,"bid":98.2,"ask":99.5,"last":99.56,"theta":-1.686,"vega":9.063,"contractSymbol":"SPXW 260810P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-10","dte":34,"type":"put","volume":5,"oi":0,"ivRaw":12.143,"delta":-0.463,"gamma":0.001,"optionHigh":94.38,"optionLow":94.38,"bid":99.9,"ask":101.2,"last":94.38,"theta":-1.68,"vega":9.079,"contractSymbol":"SPXW 260810P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":12.006,"delta":-0.477,"gamma":0.001,"optionHigh":110.38,"optionLow":110.38,"bid":103.5,"ask":104.8,"last":110.38,"theta":-1.667,"vega":9.104,"contractSymbol":"SPXW 260810P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":34,"type":"put","volume":99,"oi":0,"ivRaw":11.845,"delta":-0.492,"gamma":0.001,"optionHigh":105.26,"optionLow":98.61,"bid":107,"ask":108.3,"last":105.26,"theta":-1.65,"vega":9.117,"contractSymbol":"SPXW 260810P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-10","dte":34,"type":"put","volume":3,"oi":0,"ivRaw":11.707,"delta":-0.507,"gamma":0.001,"optionHigh":118.18,"optionLow":101.9,"bid":110.9,"ask":112.2,"last":104.05,"theta":-1.632,"vega":9.117,"contractSymbol":"SPXW 260810P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-10","dte":34,"type":"put","volume":3,"oi":0,"ivRaw":11.544,"delta":-0.522,"gamma":0.002,"optionHigh":107.13,"optionLow":106.5,"bid":114.6,"ask":116.1,"last":106.5,"theta":-1.609,"vega":9.105,"contractSymbol":"SPXW 260810P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":34,"type":"put","volume":91,"oi":0,"ivRaw":11.468,"delta":-0.53,"gamma":0.002,"optionHigh":109.48,"optionLow":105.58,"bid":116.6,"ask":118.1,"last":108.78,"theta":-1.597,"vega":9.093,"contractSymbol":"SPXW 260810P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-10","dte":34,"type":"put","volume":1,"oi":0,"ivRaw":14.214,"delta":-0.527,"gamma":0.001,"optionHigh":106.97,"optionLow":106.97,"bid":118.8,"ask":120.1,"last":106.97,"theta":-1.969,"vega":9.097,"contractSymbol":"SPXW 260810P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":14.082,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.8,"ask":124.3,"last":0,"theta":-1.947,"vega":9.073,"contractSymbol":"SPXW 260810P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":34,"type":"put","volume":6,"oi":0,"ivRaw":13.934,"delta":-0.553,"gamma":0.001,"optionHigh":121.68,"optionLow":114.72,"bid":127.3,"ask":128.6,"last":121.61,"theta":-1.921,"vega":9.038,"contractSymbol":"SPXW 260810P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.805,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":131.8,"ask":133.1,"last":0,"theta":-1.896,"vega":8.994,"contractSymbol":"SPXW 260810P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.667,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.3,"ask":137.8,"last":0,"theta":-1.867,"vega":8.938,"contractSymbol":"SPXW 260810P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.599,"delta":-0.586,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.8,"ask":140.1,"last":119,"theta":-1.852,"vega":8.906,"contractSymbol":"SPXW 260810P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-10","dte":34,"type":"put","volume":0,"oi":0,"ivRaw":13.537,"delta":-0.592,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.1,"ask":142.6,"last":0,"theta":-1.838,"vega":8.872,"contractSymbol":"SPXW 260810P07580000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":15.101,"delta":-0.249,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":52.7,"ask":53.8,"last":74.46,"theta":-1.62,"vega":7.356,"contractSymbol":"SPXW 260811P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":35,"type":"put","volume":4,"oi":0,"ivRaw":14.762,"delta":-0.269,"gamma":0.001,"optionHigh":58.78,"optionLow":58.78,"bid":57,"ask":58.1,"last":58.78,"theta":-1.65,"vega":7.65,"contractSymbol":"SPXW 260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":14.426,"delta":-0.29,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":61.7,"ask":62.9,"last":0,"theta":-1.676,"vega":7.939,"contractSymbol":"SPXW 260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":35,"type":"put","volume":3,"oi":0,"ivRaw":14.078,"delta":-0.313,"gamma":0.001,"optionHigh":70.06,"optionLow":70.06,"bid":66.8,"ask":68,"last":70.06,"theta":-1.695,"vega":8.215,"contractSymbol":"SPXW 260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.728,"delta":-0.337,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":73.6,"last":0,"theta":-1.708,"vega":8.475,"contractSymbol":"SPXW 260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":13.378,"delta":-0.364,"gamma":0.001,"optionHigh":84.61,"optionLow":84.61,"bid":78.5,"ask":79.8,"last":84.61,"theta":-1.714,"vega":8.712,"contractSymbol":"SPXW 260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.02,"delta":-0.393,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.2,"ask":86.5,"last":76.87,"theta":-1.711,"vega":8.917,"contractSymbol":"SPXW 260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":35,"type":"put","volume":1,"oi":0,"ivRaw":12.653,"delta":-0.424,"gamma":0.001,"optionHigh":94.79,"optionLow":94.79,"bid":92.5,"ask":93.8,"last":94.79,"theta":-1.697,"vega":9.082,"contractSymbol":"SPXW 260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":35,"type":"put","volume":10,"oi":0,"ivRaw":12.284,"delta":-0.456,"gamma":0.001,"optionHigh":100.52,"optionLow":100.45,"bid":100.5,"ask":101.8,"last":100.45,"theta":-1.672,"vega":9.197,"contractSymbol":"SPXW 260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":35,"type":"put","volume":17,"oi":0,"ivRaw":11.915,"delta":-0.492,"gamma":0.001,"optionHigh":117.38,"optionLow":106.9,"bid":109.3,"ask":110.6,"last":109.18,"theta":-1.636,"vega":9.25,"contractSymbol":"SPXW 260811P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.537,"delta":-0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":118.9,"ask":120.3,"last":0,"theta":-1.585,"vega":9.227,"contractSymbol":"SPXW 260811P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":35,"type":"put","volume":591,"oi":0,"ivRaw":14.052,"delta":-0.551,"gamma":0.001,"optionHigh":135.5,"optionLow":119.99,"bid":129.4,"ask":130.8,"last":135.5,"theta":-1.911,"vega":9.175,"contractSymbol":"SPXW 260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.726,"delta":-0.584,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.9,"ask":142.2,"last":135.55,"theta":-1.845,"vega":9.047,"contractSymbol":"SPXW 260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.404,"delta":-0.617,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.2,"ask":154.7,"last":0,"theta":-1.768,"vega":8.852,"contractSymbol":"SPXW 260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":13.104,"delta":-0.65,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.7,"ask":168.2,"last":143.47,"theta":-1.683,"vega":8.588,"contractSymbol":"SPXW 260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.821,"delta":-0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.3,"ask":182.7,"last":178,"theta":-1.588,"vega":8.254,"contractSymbol":"SPXW 260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.567,"delta":-0.716,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.1,"ask":200.1,"last":193.2,"theta":-1.488,"vega":7.854,"contractSymbol":"SPXW 260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.314,"delta":-0.748,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":211.8,"ask":217.2,"last":185.34,"theta":-1.379,"vega":7.39,"contractSymbol":"SPXW 260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.099,"delta":-0.779,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":229.4,"ask":234.7,"last":0,"theta":-1.269,"vega":6.88,"contractSymbol":"SPXW 260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.901,"delta":-0.808,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":248,"ask":253.8,"last":0,"theta":-1.157,"vega":6.332,"contractSymbol":"SPXW 260811P07750000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-12","dte":36,"type":"put","volume":14,"oi":0,"ivRaw":15.215,"delta":-0.253,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":55.1,"ask":56.2,"last":0,"theta":-1.622,"vega":7.526,"contractSymbol":"SPXW 260812P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":36,"type":"put","volume":47,"oi":0,"ivRaw":14.881,"delta":-0.273,"gamma":0.001,"optionHigh":63.38,"optionLow":55.73,"bid":59.5,"ask":60.6,"last":62.77,"theta":-1.65,"vega":7.817,"contractSymbol":"SPXW 260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":36,"type":"put","volume":14,"oi":0,"ivRaw":14.551,"delta":-0.294,"gamma":0.001,"optionHigh":69.97,"optionLow":59.6,"bid":64.3,"ask":65.5,"last":59.6,"theta":-1.675,"vega":8.101,"contractSymbol":"SPXW 260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.209,"delta":-0.316,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":69.5,"ask":70.7,"last":0,"theta":-1.693,"vega":8.372,"contractSymbol":"SPXW 260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":13.867,"delta":-0.341,"gamma":0.001,"optionHigh":81.67,"optionLow":81.67,"bid":75.2,"ask":76.4,"last":81.67,"theta":-1.705,"vega":8.626,"contractSymbol":"SPXW 260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.501,"delta":-0.367,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.2,"ask":82.5,"last":69.5,"theta":-1.707,"vega":8.856,"contractSymbol":"SPXW 260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.145,"delta":-0.395,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":87.9,"ask":89.3,"last":0,"theta":-1.702,"vega":9.056,"contractSymbol":"SPXW 260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.797,"delta":-0.425,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":96.7,"last":89.5,"theta":-1.69,"vega":9.217,"contractSymbol":"SPXW 260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.424,"delta":-0.457,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.3,"ask":104.7,"last":92.5,"theta":-1.664,"vega":9.33,"contractSymbol":"SPXW 260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":36,"type":"put","volume":8,"oi":0,"ivRaw":12.059,"delta":-0.491,"gamma":0.001,"optionHigh":106.29,"optionLow":105.29,"bid":112.1,"ask":113.5,"last":105.29,"theta":-1.629,"vega":9.382,"contractSymbol":"SPXW 260812P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":36,"type":"put","volume":8,"oi":0,"ivRaw":11.683,"delta":-0.528,"gamma":0.001,"optionHigh":118,"optionLow":114.5,"bid":121.7,"ask":123.1,"last":114.5,"theta":-1.579,"vega":9.361,"contractSymbol":"SPXW 260812P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.245,"delta":-0.549,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.2,"ask":133.7,"last":0,"theta":-1.907,"vega":9.311,"contractSymbol":"SPXW 260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.919,"delta":-0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":143.6,"ask":145.1,"last":0,"theta":-1.843,"vega":9.19,"contractSymbol":"SPXW 260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.61,"delta":-0.613,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":156,"ask":157.5,"last":0,"theta":-1.771,"vega":9.005,"contractSymbol":"SPXW 260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.315,"delta":-0.645,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":169.4,"ask":170.8,"last":0,"theta":-1.689,"vega":8.754,"contractSymbol":"SPXW 260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":36,"type":"put","volume":2,"oi":0,"ivRaw":13.034,"delta":-0.678,"gamma":0.001,"optionHigh":184,"optionLow":184,"bid":183.8,"ask":185.2,"last":184,"theta":-1.598,"vega":8.435,"contractSymbol":"SPXW 260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":36,"type":"put","volume":19,"oi":0,"ivRaw":12.791,"delta":-0.709,"gamma":0.001,"optionHigh":192.6,"optionLow":187.6,"bid":199.3,"ask":200.7,"last":192.6,"theta":-1.503,"vega":8.054,"contractSymbol":"SPXW 260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":36,"type":"put","volume":3,"oi":0,"ivRaw":12.534,"delta":-0.741,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213.7,"ask":218.9,"last":189,"theta":-1.398,"vega":7.608,"contractSymbol":"SPXW 260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.322,"delta":-0.771,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":231.2,"ask":236.8,"last":202.6,"theta":-1.292,"vega":7.118,"contractSymbol":"SPXW 260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.129,"delta":-0.799,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.6,"ask":255.3,"last":0,"theta":-1.185,"vega":6.59,"contractSymbol":"SPXW 260812P07750000","inTheMoney":true},{"strike":7275,"expiry":"2026-08-13","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":15.272,"delta":-0.257,"gamma":0.001,"optionHigh":53.81,"optionLow":53.2,"bid":57.1,"ask":58.3,"last":53.2,"theta":-1.618,"vega":7.685,"contractSymbol":"SPXW 260813P07275000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-13","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":14.945,"delta":-0.276,"gamma":0.001,"optionHigh":63.15,"optionLow":56.55,"bid":61.6,"ask":62.8,"last":63.15,"theta":-1.645,"vega":7.973,"contractSymbol":"SPXW 260813P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-13","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":14.604,"delta":-0.297,"gamma":0.001,"optionHigh":62.85,"optionLow":61.1,"bid":66.4,"ask":67.6,"last":61.1,"theta":-1.666,"vega":8.252,"contractSymbol":"SPXW 260813P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-13","dte":37,"type":"put","volume":22,"oi":0,"ivRaw":14.259,"delta":-0.319,"gamma":0.001,"optionHigh":68.3,"optionLow":65.23,"bid":71.5,"ask":72.9,"last":65.87,"theta":-1.682,"vega":8.518,"contractSymbol":"SPXW 260813P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.913,"delta":-0.343,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":78.6,"last":0,"theta":-1.692,"vega":8.768,"contractSymbol":"SPXW 260813P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-13","dte":37,"type":"put","volume":3,"oi":0,"ivRaw":13.563,"delta":-0.369,"gamma":0.001,"optionHigh":93.1,"optionLow":79.1,"bid":83.4,"ask":84.8,"last":79.1,"theta":-1.695,"vega":8.995,"contractSymbol":"SPXW 260813P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.217,"delta":-0.396,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":91.6,"last":0,"theta":-1.691,"vega":9.192,"contractSymbol":"SPXW 260813P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.864,"delta":-0.426,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":97.7,"ask":99,"last":0,"theta":-1.677,"vega":9.35,"contractSymbol":"SPXW 260813P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-13","dte":37,"type":"put","volume":4,"oi":0,"ivRaw":12.498,"delta":-0.458,"gamma":0.001,"optionHigh":99.87,"optionLow":99.87,"bid":105.6,"ask":107.1,"last":99.87,"theta":-1.652,"vega":9.46,"contractSymbol":"SPXW 260813P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-13","dte":37,"type":"put","volume":6,"oi":0,"ivRaw":12.142,"delta":-0.491,"gamma":0.001,"optionHigh":118.4,"optionLow":108.27,"bid":114.5,"ask":115.9,"last":118.4,"theta":-1.618,"vega":9.511,"contractSymbol":"SPXW 260813P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":11.771,"delta":-0.527,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.1,"ask":125.5,"last":0,"theta":-1.569,"vega":9.491,"contractSymbol":"SPXW 260813P07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.374,"delta":-0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135.9,"last":0,"theta":-1.899,"vega":9.444,"contractSymbol":"SPXW 260813P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.04,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.9,"ask":147.3,"last":0,"theta":-1.836,"vega":9.327,"contractSymbol":"SPXW 260813P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.735,"delta":-0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.2,"ask":159.6,"last":0,"theta":-1.766,"vega":9.148,"contractSymbol":"SPXW 260813P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.441,"delta":-0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":171.3,"ask":172.8,"last":0,"theta":-1.687,"vega":8.905,"contractSymbol":"SPXW 260813P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.17,"delta":-0.673,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":185.6,"ask":187.1,"last":0,"theta":-1.601,"vega":8.597,"contractSymbol":"SPXW 260813P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.907,"delta":-0.705,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201,"ask":202.4,"last":0,"theta":-1.507,"vega":8.224,"contractSymbol":"SPXW 260813P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-13","dte":37,"type":"put","volume":15,"oi":0,"ivRaw":12.657,"delta":-0.736,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":215.3,"ask":220.6,"last":0,"theta":-1.406,"vega":7.791,"contractSymbol":"SPXW 260813P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.432,"delta":-0.766,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":232.6,"ask":238.1,"last":0,"theta":-1.302,"vega":7.308,"contractSymbol":"SPXW 260813P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-13","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.227,"delta":-0.794,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":250.8,"ask":256.7,"last":0,"theta":-1.196,"vega":6.785,"contractSymbol":"SPXW 260813P07750000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-14","dte":38,"type":"put","volume":25,"oi":0,"ivRaw":13.27,"delta":-0.397,"gamma":0.001,"optionHigh":94.67,"optionLow":84.41,"bid":92.3,"ask":93.5,"last":94.67,"theta":-1.67,"vega":9.322,"contractSymbol":"SPXW 260814P07425000","inTheMoney":false},{"strike":7430,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":13.197,"delta":-0.403,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":95,"last":84.48,"theta":-1.668,"vega":9.357,"contractSymbol":"SPXW 260814P07430000","inTheMoney":false},{"strike":7440,"expiry":"2026-08-14","dte":38,"type":"put","volume":9,"oi":0,"ivRaw":13.053,"delta":-0.415,"gamma":0.001,"optionHigh":102.07,"optionLow":97.86,"bid":96.5,"ask":97.9,"last":102.07,"theta":-1.662,"vega":9.421,"contractSymbol":"SPXW 260814P07440000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-14","dte":38,"type":"put","volume":31,"oi":0,"ivRaw":12.919,"delta":-0.427,"gamma":0.001,"optionHigh":103.44,"optionLow":90.26,"bid":99.7,"ask":100.9,"last":103.44,"theta":-1.656,"vega":9.479,"contractSymbol":"SPXW 260814P07450000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":12.773,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":102.8,"ask":104,"last":89.17,"theta":-1.647,"vega":9.528,"contractSymbol":"SPXW 260814P07460000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":38,"type":"put","volume":10,"oi":0,"ivRaw":12.625,"delta":-0.451,"gamma":0.001,"optionHigh":108.65,"optionLow":97,"bid":105.9,"ask":107.3,"last":105.61,"theta":-1.637,"vega":9.57,"contractSymbol":"SPXW 260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":12.557,"delta":-0.458,"gamma":0.001,"optionHigh":111.58,"optionLow":111.58,"bid":107.7,"ask":108.9,"last":111.58,"theta":-1.631,"vega":9.588,"contractSymbol":"SPXW 260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":0,"ivRaw":12.485,"delta":-0.464,"gamma":0.001,"optionHigh":117,"optionLow":108.53,"bid":109.4,"ask":110.6,"last":112.05,"theta":-1.625,"vega":9.603,"contractSymbol":"SPXW 260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":38,"type":"put","volume":23,"oi":0,"ivRaw":12.342,"delta":-0.477,"gamma":0.001,"optionHigh":118.8,"optionLow":103.4,"bid":112.9,"ask":114.1,"last":117.6,"theta":-1.612,"vega":9.626,"contractSymbol":"SPXW 260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":38,"type":"put","volume":142,"oi":0,"ivRaw":12.195,"delta":-0.491,"gamma":0.001,"optionHigh":124.5,"optionLow":105.7,"bid":116.4,"ask":117.7,"last":115.98,"theta":-1.597,"vega":9.639,"contractSymbol":"SPXW 260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":38,"type":"put","volume":6,"oi":0,"ivRaw":12.049,"delta":-0.504,"gamma":0.001,"optionHigh":128.4,"optionLow":110.33,"bid":120.2,"ask":121.4,"last":113.7,"theta":-1.579,"vega":9.641,"contractSymbol":"SPXW 260814P07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":38,"type":"put","volume":1,"oi":0,"ivRaw":11.902,"delta":-0.518,"gamma":0.001,"optionHigh":123.52,"optionLow":123.52,"bid":123.9,"ask":125.4,"last":123.52,"theta":-1.56,"vega":9.631,"contractSymbol":"SPXW 260814P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":38,"type":"put","volume":27,"oi":0,"ivRaw":11.826,"delta":-0.526,"gamma":0.001,"optionHigh":125.45,"optionLow":112.7,"bid":126,"ask":127.2,"last":117.12,"theta":-1.549,"vega":9.622,"contractSymbol":"SPXW 260814P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":38,"type":"put","volume":2,"oi":0,"ivRaw":14.747,"delta":-0.523,"gamma":0.001,"optionHigh":127.47,"optionLow":124.6,"bid":128,"ask":129.3,"last":127.47,"theta":-1.923,"vega":9.626,"contractSymbol":"SPXW 260814P07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":38,"type":"put","volume":3,"oi":0,"ivRaw":14.615,"delta":-0.534,"gamma":0.001,"optionHigh":141,"optionLow":121.9,"bid":132,"ask":133.5,"last":141,"theta":-1.902,"vega":9.606,"contractSymbol":"SPXW 260814P07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":38,"type":"put","volume":11,"oi":0,"ivRaw":14.475,"delta":-0.546,"gamma":0.001,"optionHigh":144.36,"optionLow":127.07,"bid":136.4,"ask":137.6,"last":142.4,"theta":-1.88,"vega":9.577,"contractSymbol":"SPXW 260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":14.344,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":140.8,"ask":142.1,"last":122.51,"theta":-1.857,"vega":9.539,"contractSymbol":"SPXW 260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":14.215,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.2,"ask":146.6,"last":241.8,"theta":-1.832,"vega":9.492,"contractSymbol":"SPXW 260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":38,"type":"put","volume":5,"oi":0,"ivRaw":14.151,"delta":-0.576,"gamma":0.001,"optionHigh":154,"optionLow":154,"bid":147.5,"ask":148.9,"last":154,"theta":-1.82,"vega":9.465,"contractSymbol":"SPXW 260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":38,"type":"put","volume":0,"oi":0,"ivRaw":14.089,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.9,"ask":151.3,"last":139.2,"theta":-1.807,"vega":9.435,"contractSymbol":"SPXW 260814P07580000","inTheMoney":true},{"strike":7455,"expiry":"2026-08-21","dte":45,"type":"put","volume":1,"oi":0,"ivRaw":12.71,"delta":-0.438,"gamma":0.001,"optionHigh":120,"optionLow":120,"bid":110.8,"ask":112.4,"last":120,"theta":-1.524,"vega":10.333,"contractSymbol":"SPX 260821P07455000","inTheMoney":false},{"strike":7460,"expiry":"2026-08-21","dte":45,"type":"put","volume":202,"oi":0,"ivRaw":12.643,"delta":-0.444,"gamma":0.001,"optionHigh":116.68,"optionLow":104.57,"bid":112.5,"ask":113.9,"last":116.68,"theta":-1.52,"vega":10.355,"contractSymbol":"SPX 260821P07460000","inTheMoney":false},{"strike":7465,"expiry":"2026-08-21","dte":45,"type":"put","volume":170,"oi":0,"ivRaw":12.578,"delta":-0.45,"gamma":0.001,"optionHigh":120.93,"optionLow":106.3,"bid":114.1,"ask":115.6,"last":106.46,"theta":-1.516,"vega":10.376,"contractSymbol":"SPX 260821P07465000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-21","dte":45,"type":"put","volume":81,"oi":0,"ivRaw":12.511,"delta":-0.455,"gamma":0.001,"optionHigh":122.84,"optionLow":109.84,"bid":115.7,"ask":117.3,"last":110.22,"theta":-1.511,"vega":10.394,"contractSymbol":"SPX 260821P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-21","dte":45,"type":"put","volume":169,"oi":0,"ivRaw":12.445,"delta":-0.461,"gamma":0.001,"optionHigh":126.82,"optionLow":109.92,"bid":117.4,"ask":119,"last":121.67,"theta":-1.507,"vega":10.41,"contractSymbol":"SPX 260821P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-21","dte":45,"type":"put","volume":37,"oi":0,"ivRaw":12.372,"delta":-0.467,"gamma":0.001,"optionHigh":128.57,"optionLow":114.59,"bid":119.1,"ask":120.6,"last":122.8,"theta":-1.501,"vega":10.424,"contractSymbol":"SPX 260821P07480000","inTheMoney":false},{"strike":7485,"expiry":"2026-08-21","dte":45,"type":"put","volume":4,"oi":0,"ivRaw":12.306,"delta":-0.474,"gamma":0.001,"optionHigh":130.3,"optionLow":123.59,"bid":120.8,"ask":122.4,"last":123.59,"theta":-1.495,"vega":10.436,"contractSymbol":"SPX 260821P07485000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-21","dte":45,"type":"put","volume":44,"oi":0,"ivRaw":12.239,"delta":-0.48,"gamma":0.001,"optionHigh":132.29,"optionLow":114.02,"bid":122.5,"ask":124.2,"last":114.02,"theta":-1.49,"vega":10.445,"contractSymbol":"SPX 260821P07490000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-21","dte":45,"type":"put","volume":12,"oi":0,"ivRaw":12.168,"delta":-0.486,"gamma":0.001,"optionHigh":134.7,"optionLow":130.82,"bid":124.3,"ask":125.9,"last":130.82,"theta":-1.483,"vega":10.452,"contractSymbol":"SPX 260821P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-21","dte":45,"type":"put","volume":893,"oi":0,"ivRaw":12.098,"delta":-0.492,"gamma":0.001,"optionHigh":135.9,"optionLow":115.42,"bid":126.1,"ask":127.7,"last":126.55,"theta":-1.476,"vega":10.457,"contractSymbol":"SPX 260821P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-21","dte":45,"type":"put","volume":24,"oi":0,"ivRaw":12.03,"delta":-0.499,"gamma":0.001,"optionHigh":136.5,"optionLow":118.93,"bid":128,"ask":129.5,"last":127.81,"theta":-1.469,"vega":10.459,"contractSymbol":"SPX 260821P07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-21","dte":45,"type":"put","volume":20,"oi":0,"ivRaw":11.956,"delta":-0.505,"gamma":0.001,"optionHigh":135.11,"optionLow":125.03,"bid":129.8,"ask":131.4,"last":128.44,"theta":-1.46,"vega":10.458,"contractSymbol":"SPX 260821P07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-21","dte":45,"type":"put","volume":22,"oi":0,"ivRaw":11.886,"delta":-0.512,"gamma":0.001,"optionHigh":139.9,"optionLow":122.5,"bid":131.7,"ask":133.3,"last":131,"theta":-1.452,"vega":10.454,"contractSymbol":"SPX 260821P07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-21","dte":45,"type":"put","volume":325,"oi":0,"ivRaw":11.824,"delta":-0.518,"gamma":0.001,"optionHigh":140.2,"optionLow":125.4,"bid":133.7,"ask":135.3,"last":132.6,"theta":-1.445,"vega":10.447,"contractSymbol":"SPX 260821P07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-21","dte":45,"type":"put","volume":35,"oi":0,"ivRaw":11.748,"delta":-0.525,"gamma":0.001,"optionHigh":141.26,"optionLow":125.27,"bid":135.6,"ask":137.2,"last":126.63,"theta":-1.435,"vega":10.438,"contractSymbol":"SPX 260821P07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-21","dte":45,"type":"put","volume":24,"oi":0,"ivRaw":11.679,"delta":-0.531,"gamma":0.001,"optionHigh":143.08,"optionLow":126.02,"bid":137.6,"ask":139.2,"last":130.6,"theta":-1.426,"vega":10.425,"contractSymbol":"SPX 260821P07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-21","dte":45,"type":"put","volume":20,"oi":0,"ivRaw":14.864,"delta":-0.526,"gamma":0.001,"optionHigh":140,"optionLow":127.82,"bid":139.6,"ask":141.2,"last":136,"theta":-1.801,"vega":10.436,"contractSymbol":"SPX 260821P07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-21","dte":45,"type":"put","volume":16,"oi":0,"ivRaw":14.802,"delta":-0.531,"gamma":0.001,"optionHigh":149.07,"optionLow":130.5,"bid":141.6,"ask":143.3,"last":149.07,"theta":-1.793,"vega":10.426,"contractSymbol":"SPX 260821P07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-21","dte":45,"type":"put","volume":6,"oi":0,"ivRaw":14.742,"delta":-0.536,"gamma":0.001,"optionHigh":151.65,"optionLow":136.79,"bid":143.7,"ask":145.4,"last":136.79,"theta":-1.784,"vega":10.414,"contractSymbol":"SPX 260821P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-21","dte":45,"type":"put","volume":60,"oi":0,"ivRaw":14.675,"delta":-0.542,"gamma":0.001,"optionHigh":153.85,"optionLow":135,"bid":145.9,"ask":147.5,"last":146.48,"theta":-1.775,"vega":10.4,"contractSymbol":"SPX 260821P07550000","inTheMoney":true}],"fetchedAt":"2026-07-07T22:26:46.696Z","delayMinutes":0,"source":"schwab"}