{"ticker":"SPX","spot":7541.15,"expirations":["2026-07-06","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","2026-08-14"],"contracts":[{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"call","volume":4804,"oi":1115,"ivRaw":20.346,"delta":0.979,"gamma":0.002,"optionHigh":47.1,"optionLow":19.3,"bid":45.6,"ask":45.8,"last":45.6,"theta":0.474,"vega":0.056,"contractSymbol":"SPXW  260706C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"call","volume":13233,"oi":3300,"ivRaw":18.438,"delta":0.977,"gamma":0.003,"optionHigh":42.7,"optionLow":16.4,"bid":40.6,"ask":40.9,"last":40.83,"theta":0.474,"vega":0.06,"contractSymbol":"SPXW  260706C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"call","volume":12722,"oi":1104,"ivRaw":17.21,"delta":0.969,"gamma":0.004,"optionHigh":37.4,"optionLow":13.7,"bid":35.6,"ask":35.9,"last":35.91,"theta":0.424,"vega":0.076,"contractSymbol":"SPXW  260706C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"call","volume":19127,"oi":1350,"ivRaw":16.253,"delta":0.956,"gamma":0.005,"optionHigh":32.78,"optionLow":11.1,"bid":30.7,"ask":31,"last":30.99,"theta":0.324,"vega":0.103,"contractSymbol":"SPXW  260706C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"call","volume":33803,"oi":3461,"ivRaw":14.893,"delta":0.94,"gamma":0.007,"optionHigh":28,"optionLow":8.7,"bid":25.9,"ask":26.1,"last":26.1,"theta":0.224,"vega":0.132,"contractSymbol":"SPXW  260706C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"call","volume":53833,"oi":4893,"ivRaw":13.94,"delta":0.909,"gamma":0.011,"optionHigh":23.38,"optionLow":6.7,"bid":21.1,"ask":21.3,"last":21.3,"theta":-0.001,"vega":0.181,"contractSymbol":"SPXW  260706C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"call","volume":63232,"oi":2229,"ivRaw":13.023,"delta":0.86,"gamma":0.015,"optionHigh":18.74,"optionLow":4.9,"bid":16.4,"ask":16.6,"last":16.72,"theta":-0.375,"vega":0.246,"contractSymbol":"SPXW  260706C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"call","volume":94432,"oi":1646,"ivRaw":12.136,"delta":0.784,"gamma":0.022,"optionHigh":14.5,"optionLow":3.7,"bid":12.1,"ask":12.3,"last":12.3,"theta":-1.001,"vega":0.323,"contractSymbol":"SPXW  260706C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"call","volume":109700,"oi":1283,"ivRaw":11.506,"delta":0.669,"gamma":0.029,"optionHigh":10.53,"optionLow":2.15,"bid":8.2,"ask":8.4,"last":8.4,"theta":-2.126,"vega":0.401,"contractSymbol":"SPXW  260706C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"call","volume":151974,"oi":2210,"ivRaw":11.15,"delta":0.518,"gamma":0.032,"optionHigh":7.5,"optionLow":1,"bid":5.1,"ask":5.2,"last":5.2,"theta":-4.001,"vega":0.44,"contractSymbol":"SPXW  260706C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"call","volume":107925,"oi":1536,"ivRaw":10.891,"delta":0.356,"gamma":0.031,"optionHigh":5,"optionLow":0.45,"bid":2.9,"ask":2.95,"last":2.9,"theta":-2.9,"vega":0.412,"contractSymbol":"SPXW  260706C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"call","volume":110948,"oi":6076,"ivRaw":11.012,"delta":0.219,"gamma":0.024,"optionHigh":3.8,"optionLow":0.2,"bid":1.5,"ask":1.55,"last":1.5,"theta":-1.525,"vega":0.326,"contractSymbol":"SPXW  260706C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"call","volume":44205,"oi":1226,"ivRaw":11.338,"delta":0.125,"gamma":0.016,"optionHigh":3,"optionLow":0.1,"bid":0.75,"ask":0.8,"last":0.8,"theta":-0.774,"vega":0.227,"contractSymbol":"SPXW  260706C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"call","volume":40871,"oi":3140,"ivRaw":12.026,"delta":0.072,"gamma":0.01,"optionHigh":2.35,"optionLow":0.1,"bid":0.4,"ask":0.45,"last":0.4,"theta":-0.425,"vega":0.152,"contractSymbol":"SPXW  260706C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"call","volume":22236,"oi":2379,"ivRaw":13.109,"delta":0.046,"gamma":0.007,"optionHigh":1.8,"optionLow":0.05,"bid":0.25,"ask":0.3,"last":0.27,"theta":-0.275,"vega":0.107,"contractSymbol":"SPXW  260706C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"call","volume":15186,"oi":2529,"ivRaw":14.05,"delta":0.029,"gamma":0.004,"optionHigh":1.4,"optionLow":0.05,"bid":0.15,"ask":0.2,"last":0.2,"theta":-0.175,"vega":0.074,"contractSymbol":"SPXW  260706C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"call","volume":9079,"oi":1321,"ivRaw":15.179,"delta":0.02,"gamma":0.003,"optionHigh":1.1,"optionLow":0.05,"bid":0.1,"ask":0.15,"last":0.12,"theta":-0.125,"vega":0.054,"contractSymbol":"SPXW  260706C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-06","dte":0,"type":"call","volume":10081,"oi":1528,"ivRaw":17.026,"delta":0.018,"gamma":0.002,"optionHigh":0.85,"optionLow":0.05,"bid":0.1,"ask":0.15,"last":0.1,"theta":-0.125,"vega":0.05,"contractSymbol":"SPXW  260706C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-06","dte":0,"type":"call","volume":9366,"oi":1798,"ivRaw":17.57,"delta":0.011,"gamma":0.002,"optionHigh":0.7,"optionLow":0.05,"bid":0.05,"ask":0.1,"last":0.08,"theta":-0.075,"vega":0.033,"contractSymbol":"SPXW  260706C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-06","dte":0,"type":"call","volume":6515,"oi":2697,"ivRaw":19.274,"delta":0.01,"gamma":0.001,"optionHigh":0.55,"optionLow":0.03,"bid":0.05,"ask":0.1,"last":0.07,"theta":-0.075,"vega":0.03,"contractSymbol":"SPXW  260706C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"call","volume":638,"oi":650,"ivRaw":11.727,"delta":0.828,"gamma":0.005,"optionHigh":51.26,"optionLow":29.7,"bid":49.7,"ask":51.5,"last":40.84,"theta":-3.47,"vega":1.045,"contractSymbol":"SPXW  260707C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"call","volume":1231,"oi":1745,"ivRaw":11.473,"delta":0.805,"gamma":0.006,"optionHigh":47.08,"optionLow":25,"bid":45.4,"ask":47.1,"last":44.1,"theta":-4.118,"vega":1.13,"contractSymbol":"SPXW  260707C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"call","volume":609,"oi":288,"ivRaw":11.177,"delta":0.78,"gamma":0.006,"optionHigh":42.4,"optionLow":22.3,"bid":41.3,"ask":42.2,"last":42.36,"theta":-4.814,"vega":1.213,"contractSymbol":"SPXW  260707C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"call","volume":1157,"oi":271,"ivRaw":10.916,"delta":0.751,"gamma":0.007,"optionHigh":38.83,"optionLow":20.2,"bid":37.1,"ask":37.9,"last":36.93,"theta":-5.655,"vega":1.299,"contractSymbol":"SPXW  260707C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"call","volume":1718,"oi":239,"ivRaw":10.667,"delta":0.719,"gamma":0.008,"optionHigh":35.05,"optionLow":17.4,"bid":33.3,"ask":33.7,"last":33.61,"theta":-6.619,"vega":1.382,"contractSymbol":"SPXW  260707C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"call","volume":3545,"oi":938,"ivRaw":10.418,"delta":0.683,"gamma":0.008,"optionHigh":31.15,"optionLow":14.6,"bid":29.5,"ask":29.8,"last":29.66,"theta":-7.674,"vega":1.46,"contractSymbol":"SPXW  260707C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"call","volume":2955,"oi":443,"ivRaw":10.154,"delta":0.643,"gamma":0.009,"optionHigh":27.25,"optionLow":12.7,"bid":25.9,"ask":26.1,"last":26,"theta":-8.745,"vega":1.528,"contractSymbol":"SPXW  260707C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"call","volume":3551,"oi":571,"ivRaw":9.928,"delta":0.599,"gamma":0.009,"optionHigh":23.7,"optionLow":10.7,"bid":22.4,"ask":22.6,"last":22.5,"theta":-9.783,"vega":1.583,"contractSymbol":"SPXW  260707C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"call","volume":3280,"oi":327,"ivRaw":9.69,"delta":0.552,"gamma":0.01,"optionHigh":20.55,"optionLow":9,"bid":19.2,"ask":19.4,"last":19.3,"theta":-10.526,"vega":1.62,"contractSymbol":"SPXW  260707C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"call","volume":4032,"oi":414,"ivRaw":9.463,"delta":0.502,"gamma":0.01,"optionHigh":17.6,"optionLow":7.6,"bid":16.2,"ask":16.4,"last":16.22,"theta":-10.784,"vega":1.635,"contractSymbol":"SPXW  260707C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"call","volume":2655,"oi":439,"ivRaw":9.731,"delta":0.452,"gamma":0.01,"optionHigh":14.72,"optionLow":6.2,"bid":13.5,"ask":13.7,"last":13.7,"theta":-10.969,"vega":1.623,"contractSymbol":"SPXW  260707C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"call","volume":6556,"oi":2570,"ivRaw":9.561,"delta":0.402,"gamma":0.01,"optionHigh":12.21,"optionLow":5,"bid":11.1,"ask":11.3,"last":11.25,"theta":-10.017,"vega":1.585,"contractSymbol":"SPXW  260707C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"call","volume":1724,"oi":319,"ivRaw":9.382,"delta":0.351,"gamma":0.01,"optionHigh":10,"optionLow":4.14,"bid":9,"ask":9.1,"last":9.1,"theta":-8.614,"vega":1.519,"contractSymbol":"SPXW  260707C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"call","volume":2522,"oi":503,"ivRaw":9.225,"delta":0.301,"gamma":0.009,"optionHigh":8.03,"optionLow":3.3,"bid":7.2,"ask":7.3,"last":7.3,"theta":-7.072,"vega":1.426,"contractSymbol":"SPXW  260707C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"call","volume":2598,"oi":756,"ivRaw":9.136,"delta":0.254,"gamma":0.009,"optionHigh":6.3,"optionLow":2.8,"bid":5.6,"ask":5.8,"last":5.7,"theta":-5.669,"vega":1.314,"contractSymbol":"SPXW  260707C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"call","volume":3335,"oi":1105,"ivRaw":9.018,"delta":0.211,"gamma":0.008,"optionHigh":5,"optionLow":2.1,"bid":4.4,"ask":4.5,"last":4.45,"theta":-4.392,"vega":1.183,"contractSymbol":"SPXW  260707C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"call","volume":3595,"oi":1692,"ivRaw":8.975,"delta":0.173,"gamma":0.007,"optionHigh":3.9,"optionLow":1.7,"bid":3.3,"ask":3.5,"last":3.1,"theta":-3.397,"vega":1.047,"contractSymbol":"SPXW  260707C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-07","dte":1,"type":"call","volume":2934,"oi":743,"ivRaw":8.891,"delta":0.138,"gamma":0.006,"optionHigh":2.9,"optionLow":1.25,"bid":2.55,"ask":2.6,"last":2.49,"theta":-2.547,"vega":0.903,"contractSymbol":"SPXW  260707C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-07","dte":1,"type":"call","volume":1524,"oi":559,"ivRaw":8.845,"delta":0.109,"gamma":0.005,"optionHigh":2.17,"optionLow":0.95,"bid":1.9,"ask":1.95,"last":1.85,"theta":-1.897,"vega":0.765,"contractSymbol":"SPXW  260707C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-07","dte":1,"type":"call","volume":2180,"oi":964,"ivRaw":8.854,"delta":0.086,"gamma":0.004,"optionHigh":1.65,"optionLow":0.75,"bid":1.4,"ask":1.45,"last":1.4,"theta":-1.425,"vega":0.642,"contractSymbol":"SPXW  260707C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"call","volume":140,"oi":710,"ivRaw":11.148,"delta":0.764,"gamma":0.005,"optionHigh":51.43,"optionLow":36.85,"bid":54,"ask":56.5,"last":47.7,"theta":-4.566,"vega":1.751,"contractSymbol":"SPXW  260708C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"call","volume":900,"oi":3382,"ivRaw":10.956,"delta":0.743,"gamma":0.005,"optionHigh":52.37,"optionLow":33.2,"bid":49.9,"ask":52.7,"last":49.8,"theta":-4.816,"vega":1.835,"contractSymbol":"SPXW  260708C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"call","volume":199,"oi":138,"ivRaw":10.766,"delta":0.719,"gamma":0.006,"optionHigh":48.65,"optionLow":29.8,"bid":45.2,"ask":48.5,"last":45.6,"theta":-5.052,"vega":1.917,"contractSymbol":"SPXW  260708C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"call","volume":222,"oi":230,"ivRaw":10.597,"delta":0.694,"gamma":0.006,"optionHigh":45.1,"optionLow":26.7,"bid":43.4,"ask":43.7,"last":43.2,"theta":-5.285,"vega":1.996,"contractSymbol":"SPXW  260708C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"call","volume":349,"oi":149,"ivRaw":10.418,"delta":0.666,"gamma":0.006,"optionHigh":41.09,"optionLow":26,"bid":39.7,"ask":39.9,"last":40.75,"theta":-5.485,"vega":2.068,"contractSymbol":"SPXW  260708C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"call","volume":491,"oi":511,"ivRaw":10.25,"delta":0.637,"gamma":0.006,"optionHigh":37.3,"optionLow":22,"bid":36.1,"ask":36.3,"last":34.5,"theta":-5.657,"vega":2.133,"contractSymbol":"SPXW  260708C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"call","volume":792,"oi":2479,"ivRaw":10.063,"delta":0.606,"gamma":0.007,"optionHigh":34.1,"optionLow":19.5,"bid":32.6,"ask":32.8,"last":32.4,"theta":-5.775,"vega":2.188,"contractSymbol":"SPXW  260708C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"call","volume":691,"oi":467,"ivRaw":9.897,"delta":0.574,"gamma":0.007,"optionHigh":30.5,"optionLow":17.96,"bid":29.3,"ask":29.5,"last":28.5,"theta":-5.855,"vega":2.23,"contractSymbol":"SPXW  260708C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"call","volume":571,"oi":376,"ivRaw":9.705,"delta":0.539,"gamma":0.007,"optionHigh":26.71,"optionLow":15,"bid":26.1,"ask":26.4,"last":25.6,"theta":-5.861,"vega":2.258,"contractSymbol":"SPXW  260708C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"call","volume":808,"oi":346,"ivRaw":9.526,"delta":0.503,"gamma":0.007,"optionHigh":24.3,"optionLow":13.37,"bid":23.1,"ask":23.4,"last":23.1,"theta":-5.812,"vega":2.269,"contractSymbol":"SPXW  260708C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"call","volume":239,"oi":500,"ivRaw":10.023,"delta":0.468,"gamma":0.007,"optionHigh":21.6,"optionLow":12.2,"bid":20.4,"ask":20.6,"last":20.2,"theta":-6.12,"vega":2.262,"contractSymbol":"SPXW  260708C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"call","volume":1069,"oi":1005,"ivRaw":9.862,"delta":0.432,"gamma":0.007,"optionHigh":19,"optionLow":9.7,"bid":17.7,"ask":18,"last":17.6,"theta":-5.943,"vega":2.237,"contractSymbol":"SPXW  260708C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"call","volume":203,"oi":125,"ivRaw":9.685,"delta":0.396,"gamma":0.007,"optionHigh":16.3,"optionLow":8.6,"bid":15.3,"ask":15.6,"last":15.1,"theta":-5.689,"vega":2.191,"contractSymbol":"SPXW  260708C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"call","volume":568,"oi":341,"ivRaw":9.534,"delta":0.359,"gamma":0.007,"optionHigh":13.9,"optionLow":7.21,"bid":13.2,"ask":13.4,"last":13,"theta":-5.385,"vega":2.127,"contractSymbol":"SPXW  260708C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"call","volume":929,"oi":929,"ivRaw":9.436,"delta":0.324,"gamma":0.007,"optionHigh":12.1,"optionLow":6,"bid":11.2,"ask":11.4,"last":11.05,"theta":-5.057,"vega":2.044,"contractSymbol":"SPXW  260708C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"call","volume":811,"oi":328,"ivRaw":9.294,"delta":0.288,"gamma":0.006,"optionHigh":10.3,"optionLow":5.3,"bid":9.4,"ask":9.6,"last":9.33,"theta":-4.649,"vega":1.942,"contractSymbol":"SPXW  260708C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"call","volume":1251,"oi":1466,"ivRaw":9.158,"delta":0.254,"gamma":0.006,"optionHigh":8.7,"optionLow":4.37,"bid":7.8,"ask":8,"last":7.6,"theta":-4.206,"vega":1.822,"contractSymbol":"SPXW  260708C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-08","dte":2,"type":"call","volume":649,"oi":1210,"ivRaw":9.059,"delta":0.222,"gamma":0.006,"optionHigh":7.2,"optionLow":3.6,"bid":6.5,"ask":6.7,"last":6.51,"theta":-3.764,"vega":1.692,"contractSymbol":"SPXW  260708C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-08","dte":2,"type":"call","volume":479,"oi":307,"ivRaw":8.982,"delta":0.192,"gamma":0.005,"optionHigh":5.83,"optionLow":2.9,"bid":5.3,"ask":5.5,"last":5.35,"theta":-3.329,"vega":1.554,"contractSymbol":"SPXW  260708C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-08","dte":2,"type":"call","volume":625,"oi":716,"ivRaw":8.902,"delta":0.164,"gamma":0.005,"optionHigh":4.8,"optionLow":2.6,"bid":4.3,"ask":4.5,"last":4.3,"theta":-2.892,"vega":1.409,"contractSymbol":"SPXW  260708C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"call","volume":43,"oi":624,"ivRaw":11.071,"delta":0.724,"gamma":0.004,"optionHigh":57.9,"optionLow":43.87,"bid":58.7,"ask":61.6,"last":57.19,"theta":-4.123,"vega":2.314,"contractSymbol":"SPXW  260709C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"call","volume":121,"oi":1852,"ivRaw":10.924,"delta":0.704,"gamma":0.005,"optionHigh":58.7,"optionLow":38.51,"bid":54.8,"ask":57.8,"last":56.57,"theta":-4.25,"vega":2.392,"contractSymbol":"SPXW  260709C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"call","volume":76,"oi":200,"ivRaw":10.781,"delta":0.683,"gamma":0.005,"optionHigh":50.9,"optionLow":38.5,"bid":52.6,"ask":52.8,"last":49,"theta":-4.368,"vega":2.466,"contractSymbol":"SPXW  260709C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"call","volume":79,"oi":1084,"ivRaw":10.598,"delta":0.661,"gamma":0.005,"optionHigh":48.77,"optionLow":32.25,"bid":48.8,"ask":49.1,"last":42.24,"theta":-4.45,"vega":2.533,"contractSymbol":"SPXW  260709C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"call","volume":172,"oi":163,"ivRaw":10.453,"delta":0.637,"gamma":0.005,"optionHigh":45.2,"optionLow":29.55,"bid":45.2,"ask":45.5,"last":45.2,"theta":-4.535,"vega":2.596,"contractSymbol":"SPXW  260709C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"call","volume":638,"oi":348,"ivRaw":10.304,"delta":0.613,"gamma":0.005,"optionHigh":41.7,"optionLow":28.67,"bid":41.7,"ask":41.9,"last":41.7,"theta":-4.598,"vega":2.65,"contractSymbol":"SPXW  260709C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"call","volume":178,"oi":885,"ivRaw":10.146,"delta":0.587,"gamma":0.006,"optionHigh":39.5,"optionLow":25.5,"bid":38.3,"ask":38.6,"last":37.6,"theta":-4.633,"vega":2.696,"contractSymbol":"SPXW  260709C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"call","volume":216,"oi":222,"ivRaw":9.999,"delta":0.56,"gamma":0.006,"optionHigh":34.26,"optionLow":22.8,"bid":35.1,"ask":35.3,"last":32.7,"theta":-4.649,"vega":2.731,"contractSymbol":"SPXW  260709C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"call","volume":224,"oi":1179,"ivRaw":9.856,"delta":0.531,"gamma":0.006,"optionHigh":33.05,"optionLow":20.93,"bid":32,"ask":32.2,"last":31.3,"theta":-4.64,"vega":2.753,"contractSymbol":"SPXW  260709C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"call","volume":730,"oi":441,"ivRaw":9.701,"delta":0.502,"gamma":0.006,"optionHigh":30.2,"optionLow":18.68,"bid":29,"ask":29.2,"last":29.4,"theta":-4.595,"vega":2.762,"contractSymbol":"SPXW  260709C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"call","volume":545,"oi":324,"ivRaw":10.385,"delta":0.475,"gamma":0.006,"optionHigh":26,"optionLow":17.3,"bid":26.2,"ask":26.4,"last":25.8,"theta":-4.93,"vega":2.756,"contractSymbol":"SPXW  260709C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"call","volume":357,"oi":3746,"ivRaw":10.234,"delta":0.446,"gamma":0.006,"optionHigh":24.98,"optionLow":14.59,"bid":23.5,"ask":23.7,"last":23,"theta":-4.825,"vega":2.736,"contractSymbol":"SPXW  260709C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"call","volume":270,"oi":453,"ivRaw":10.101,"delta":0.417,"gamma":0.006,"optionHigh":20.9,"optionLow":13.1,"bid":21,"ask":21.2,"last":20.9,"theta":-4.698,"vega":2.702,"contractSymbol":"SPXW  260709C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"call","volume":251,"oi":800,"ivRaw":9.971,"delta":0.388,"gamma":0.006,"optionHigh":19.93,"optionLow":12,"bid":18.7,"ask":18.9,"last":18.3,"theta":-4.542,"vega":2.653,"contractSymbol":"SPXW  260709C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"call","volume":180,"oi":224,"ivRaw":9.858,"delta":0.359,"gamma":0.005,"optionHigh":17,"optionLow":10.6,"bid":16.5,"ask":16.7,"last":16.4,"theta":-4.365,"vega":2.588,"contractSymbol":"SPXW  260709C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"call","volume":199,"oi":280,"ivRaw":9.743,"delta":0.331,"gamma":0.005,"optionHigh":14.4,"optionLow":9.42,"bid":14.5,"ask":14.7,"last":14.4,"theta":-4.16,"vega":2.509,"contractSymbol":"SPXW  260709C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"call","volume":164,"oi":4255,"ivRaw":9.607,"delta":0.302,"gamma":0.005,"optionHigh":12.6,"optionLow":7.93,"bid":12.6,"ask":12.8,"last":12.6,"theta":-3.918,"vega":2.413,"contractSymbol":"SPXW  260709C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-09","dte":3,"type":"call","volume":198,"oi":242,"ivRaw":9.49,"delta":0.274,"gamma":0.005,"optionHigh":11.8,"optionLow":6.47,"bid":10.9,"ask":11.1,"last":10.91,"theta":-3.664,"vega":2.304,"contractSymbol":"SPXW  260709C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-09","dte":3,"type":"call","volume":129,"oi":196,"ivRaw":9.394,"delta":0.247,"gamma":0.005,"optionHigh":10.22,"optionLow":5.7,"bid":9.4,"ask":9.6,"last":9.28,"theta":-3.404,"vega":2.185,"contractSymbol":"SPXW  260709C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-09","dte":3,"type":"call","volume":185,"oi":345,"ivRaw":9.279,"delta":0.22,"gamma":0.005,"optionHigh":7.84,"optionLow":5.2,"bid":8.1,"ask":8.2,"last":7.7,"theta":-3.12,"vega":2.052,"contractSymbol":"SPXW  260709C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"call","volume":124,"oi":194,"ivRaw":11.35,"delta":0.698,"gamma":0.004,"optionHigh":66.45,"optionLow":48.92,"bid":64.8,"ask":67.7,"last":60.5,"theta":-4.055,"vega":2.78,"contractSymbol":"SPXW  260710C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"call","volume":1030,"oi":4886,"ivRaw":11.216,"delta":0.68,"gamma":0.004,"optionHigh":64.53,"optionLow":46,"bid":62.7,"ask":63,"last":62.5,"theta":-4.123,"vega":2.85,"contractSymbol":"SPXW  260710C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"call","volume":142,"oi":205,"ivRaw":11.088,"delta":0.661,"gamma":0.004,"optionHigh":58.73,"optionLow":42,"bid":59,"ask":59.2,"last":58.7,"theta":-4.185,"vega":2.915,"contractSymbol":"SPXW  260710C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"call","volume":204,"oi":672,"ivRaw":10.931,"delta":0.642,"gamma":0.004,"optionHigh":56.15,"optionLow":38.94,"bid":55.4,"ask":55.6,"last":54.5,"theta":-4.223,"vega":2.975,"contractSymbol":"SPXW  260710C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"call","volume":229,"oi":964,"ivRaw":10.811,"delta":0.622,"gamma":0.004,"optionHigh":52.48,"optionLow":37.42,"bid":51.8,"ask":52,"last":47.6,"theta":-4.265,"vega":3.03,"contractSymbol":"SPXW  260710C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"call","volume":598,"oi":505,"ivRaw":10.675,"delta":0.601,"gamma":0.005,"optionHigh":47.23,"optionLow":35.9,"bid":48.4,"ask":48.6,"last":45.5,"theta":-4.288,"vega":3.078,"contractSymbol":"SPXW  260710C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"call","volume":915,"oi":1391,"ivRaw":10.537,"delta":0.579,"gamma":0.005,"optionHigh":45.8,"optionLow":30.7,"bid":45,"ask":45.2,"last":45,"theta":-4.294,"vega":3.117,"contractSymbol":"SPXW  260710C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"call","volume":664,"oi":1938,"ivRaw":10.382,"delta":0.556,"gamma":0.005,"optionHigh":42,"optionLow":28.47,"bid":41.8,"ask":42,"last":39.3,"theta":-4.278,"vega":3.148,"contractSymbol":"SPXW  260710C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"call","volume":358,"oi":423,"ivRaw":10.255,"delta":0.532,"gamma":0.005,"optionHigh":40,"optionLow":27.6,"bid":38.6,"ask":38.9,"last":38.5,"theta":-4.258,"vega":3.169,"contractSymbol":"SPXW  260710C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"call","volume":482,"oi":1123,"ivRaw":10.124,"delta":0.508,"gamma":0.005,"optionHigh":37.08,"optionLow":24.7,"bid":35.6,"ask":35.9,"last":35.65,"theta":-4.22,"vega":3.178,"contractSymbol":"SPXW  260710C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"call","volume":194,"oi":1225,"ivRaw":10.92,"delta":0.485,"gamma":0.005,"optionHigh":33.67,"optionLow":23.63,"bid":32.8,"ask":33,"last":32.53,"theta":-4.548,"vega":3.177,"contractSymbol":"SPXW  260710C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"call","volume":1823,"oi":5889,"ivRaw":10.792,"delta":0.461,"gamma":0.005,"optionHigh":31,"optionLow":19.9,"bid":30,"ask":30.2,"last":29.8,"theta":-4.474,"vega":3.164,"contractSymbol":"SPXW  260710C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"call","volume":242,"oi":379,"ivRaw":10.673,"delta":0.438,"gamma":0.005,"optionHigh":28.1,"optionLow":18.3,"bid":27.4,"ask":27.6,"last":27.2,"theta":-4.386,"vega":3.14,"contractSymbol":"SPXW  260710C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"call","volume":579,"oi":847,"ivRaw":10.547,"delta":0.414,"gamma":0.005,"optionHigh":25.86,"optionLow":16.4,"bid":24.9,"ask":25.1,"last":24.5,"theta":-4.277,"vega":3.104,"contractSymbol":"SPXW  260710C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"call","volume":289,"oi":234,"ivRaw":10.447,"delta":0.39,"gamma":0.005,"optionHigh":23.35,"optionLow":14.9,"bid":22.6,"ask":22.8,"last":22.41,"theta":-4.162,"vega":3.057,"contractSymbol":"SPXW  260710C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"call","volume":818,"oi":1081,"ivRaw":10.32,"delta":0.365,"gamma":0.005,"optionHigh":21.05,"optionLow":13.5,"bid":20.4,"ask":20.6,"last":18.82,"theta":-4.018,"vega":2.996,"contractSymbol":"SPXW  260710C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"call","volume":1341,"oi":1869,"ivRaw":10.218,"delta":0.341,"gamma":0.005,"optionHigh":19.22,"optionLow":11.8,"bid":18.3,"ask":18.5,"last":18.3,"theta":-3.868,"vega":2.924,"contractSymbol":"SPXW  260710C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-10","dte":4,"type":"call","volume":641,"oi":955,"ivRaw":10.088,"delta":0.317,"gamma":0.004,"optionHigh":17.2,"optionLow":10.5,"bid":16.3,"ask":16.6,"last":16.4,"theta":-3.69,"vega":2.838,"contractSymbol":"SPXW  260710C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-10","dte":4,"type":"call","volume":241,"oi":394,"ivRaw":10.001,"delta":0.294,"gamma":0.004,"optionHigh":15.2,"optionLow":9.5,"bid":14.6,"ask":14.8,"last":14.57,"theta":-3.518,"vega":2.743,"contractSymbol":"SPXW  260710C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-10","dte":4,"type":"call","volume":301,"oi":1530,"ivRaw":9.905,"delta":0.27,"gamma":0.004,"optionHigh":13.7,"optionLow":8.5,"bid":12.9,"ask":13.1,"last":13.35,"theta":-3.33,"vega":2.637,"contractSymbol":"SPXW  260710C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"call","volume":18,"oi":69,"ivRaw":9.887,"delta":0.67,"gamma":0.003,"optionHigh":66.5,"optionLow":56.85,"bid":72.6,"ask":72.8,"last":65.37,"theta":-2.598,"vega":3.802,"contractSymbol":"SPXW  260713C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"call","volume":163,"oi":1038,"ivRaw":9.766,"delta":0.654,"gamma":0.004,"optionHigh":70.42,"optionLow":52.14,"bid":68.8,"ask":69.1,"last":66.4,"theta":-2.622,"vega":3.872,"contractSymbol":"SPXW  260713C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"call","volume":29,"oi":522,"ivRaw":9.651,"delta":0.637,"gamma":0.004,"optionHigh":66.81,"optionLow":49.17,"bid":65.2,"ask":65.5,"last":63.87,"theta":-2.643,"vega":3.938,"contractSymbol":"SPXW  260713C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"call","volume":82,"oi":78,"ivRaw":9.529,"delta":0.62,"gamma":0.004,"optionHigh":62.6,"optionLow":46.5,"bid":61.6,"ask":61.9,"last":60.37,"theta":-2.656,"vega":3.997,"contractSymbol":"SPXW  260713C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"call","volume":87,"oi":115,"ivRaw":9.424,"delta":0.601,"gamma":0.004,"optionHigh":53.6,"optionLow":46.9,"bid":58.2,"ask":58.4,"last":50.26,"theta":-2.669,"vega":4.051,"contractSymbol":"SPXW  260713C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"call","volume":197,"oi":124,"ivRaw":9.309,"delta":0.583,"gamma":0.004,"optionHigh":56.17,"optionLow":42.83,"bid":54.8,"ask":55,"last":52.5,"theta":-2.672,"vega":4.097,"contractSymbol":"SPXW  260713C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"call","volume":137,"oi":423,"ivRaw":9.198,"delta":0.563,"gamma":0.004,"optionHigh":51.7,"optionLow":39.35,"bid":51.5,"ask":51.7,"last":48.3,"theta":-2.67,"vega":4.134,"contractSymbol":"SPXW  260713C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"call","volume":138,"oi":121,"ivRaw":9.087,"delta":0.543,"gamma":0.004,"optionHigh":48.68,"optionLow":35,"bid":48.3,"ask":48.5,"last":45.6,"theta":-2.661,"vega":4.163,"contractSymbol":"SPXW  260713C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"call","volume":87,"oi":71,"ivRaw":8.977,"delta":0.523,"gamma":0.004,"optionHigh":46.1,"optionLow":33.85,"bid":45.2,"ask":45.4,"last":41.6,"theta":-2.645,"vega":4.181,"contractSymbol":"SPXW  260713C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"call","volume":179,"oi":228,"ivRaw":8.855,"delta":0.501,"gamma":0.004,"optionHigh":42.7,"optionLow":30.85,"bid":42.2,"ask":42.4,"last":41.7,"theta":-2.618,"vega":4.187,"contractSymbol":"SPXW  260713C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"call","volume":73,"oi":624,"ivRaw":8.741,"delta":0.48,"gamma":0.004,"optionHigh":40.7,"optionLow":28,"bid":39.2,"ask":39.5,"last":37.1,"theta":-2.583,"vega":4.182,"contractSymbol":"SPXW  260713C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"call","volume":365,"oi":1268,"ivRaw":9.895,"delta":0.463,"gamma":0.004,"optionHigh":37.7,"optionLow":25.85,"bid":36.5,"ask":36.7,"last":36.55,"theta":-2.931,"vega":4.17,"contractSymbol":"SPXW  260713C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"call","volume":56,"oi":124,"ivRaw":9.797,"delta":0.444,"gamma":0.004,"optionHigh":35,"optionLow":24.27,"bid":33.8,"ask":34,"last":33.9,"theta":-2.886,"vega":4.146,"contractSymbol":"SPXW  260713C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"call","volume":113,"oi":221,"ivRaw":9.686,"delta":0.424,"gamma":0.004,"optionHigh":31.98,"optionLow":21.42,"bid":31.2,"ask":31.4,"last":30.11,"theta":-2.83,"vega":4.111,"contractSymbol":"SPXW  260713C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"call","volume":38,"oi":17,"ivRaw":9.588,"delta":0.404,"gamma":0.004,"optionHigh":27.5,"optionLow":21,"bid":28.7,"ask":29,"last":24.65,"theta":-2.771,"vega":4.065,"contractSymbol":"SPXW  260713C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"call","volume":56,"oi":185,"ivRaw":9.487,"delta":0.383,"gamma":0.004,"optionHigh":26.5,"optionLow":18.51,"bid":26.4,"ask":26.6,"last":26.41,"theta":-2.702,"vega":4.007,"contractSymbol":"SPXW  260713C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"call","volume":331,"oi":855,"ivRaw":9.397,"delta":0.363,"gamma":0.004,"optionHigh":24.3,"optionLow":18.25,"bid":24.2,"ask":24.4,"last":22.87,"theta":-2.629,"vega":3.939,"contractSymbol":"SPXW  260713C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-13","dte":7,"type":"call","volume":116,"oi":377,"ivRaw":9.305,"delta":0.343,"gamma":0.004,"optionHigh":23,"optionLow":15.09,"bid":22.1,"ask":22.3,"last":21.8,"theta":-2.548,"vega":3.859,"contractSymbol":"SPXW  260713C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-13","dte":7,"type":"call","volume":117,"oi":46,"ivRaw":9.211,"delta":0.323,"gamma":0.004,"optionHigh":19.85,"optionLow":13.84,"bid":20.1,"ask":20.3,"last":19.85,"theta":-2.46,"vega":3.767,"contractSymbol":"SPXW  260713C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-13","dte":7,"type":"call","volume":161,"oi":232,"ivRaw":9.114,"delta":0.302,"gamma":0.004,"optionHigh":18.5,"optionLow":12.2,"bid":18.2,"ask":18.5,"last":16.42,"theta":-2.364,"vega":3.663,"contractSymbol":"SPXW  260713C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"call","volume":2,"oi":49,"ivRaw":10.729,"delta":0.648,"gamma":0.003,"optionHigh":77.5,"optionLow":66.47,"bid":79.4,"ask":79.8,"last":77.5,"theta":-2.727,"vega":4.159,"contractSymbol":"SPXW  260714C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"call","volume":63,"oi":1698,"ivRaw":10.628,"delta":0.634,"gamma":0.003,"optionHigh":77,"optionLow":58,"bid":75.8,"ask":76.2,"last":71,"theta":-2.745,"vega":4.218,"contractSymbol":"SPXW  260714C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"call","volume":19,"oi":25,"ivRaw":10.511,"delta":0.619,"gamma":0.003,"optionHigh":70.93,"optionLow":62.95,"bid":72.3,"ask":72.6,"last":70.93,"theta":-2.755,"vega":4.272,"contractSymbol":"SPXW  260714C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"call","volume":18,"oi":71,"ivRaw":10.401,"delta":0.604,"gamma":0.003,"optionHigh":66.77,"optionLow":54.8,"bid":68.8,"ask":69.2,"last":66.77,"theta":-2.761,"vega":4.32,"contractSymbol":"SPXW  260714C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"call","volume":3,"oi":23,"ivRaw":10.296,"delta":0.588,"gamma":0.003,"optionHigh":52.5,"optionLow":52.5,"bid":65.4,"ask":65.8,"last":52.5,"theta":-2.766,"vega":4.364,"contractSymbol":"SPXW  260714C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"call","volume":6,"oi":196,"ivRaw":10.199,"delta":0.572,"gamma":0.003,"optionHigh":61,"optionLow":53.7,"bid":62.1,"ask":62.4,"last":61,"theta":-2.767,"vega":4.401,"contractSymbol":"SPXW  260714C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"call","volume":108,"oi":1744,"ivRaw":10.094,"delta":0.555,"gamma":0.003,"optionHigh":57.7,"optionLow":44.9,"bid":58.8,"ask":59.2,"last":53.53,"theta":-2.761,"vega":4.431,"contractSymbol":"SPXW  260714C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"call","volume":51,"oi":88,"ivRaw":10.005,"delta":0.538,"gamma":0.004,"optionHigh":57.07,"optionLow":46.35,"bid":55.6,"ask":56,"last":55.62,"theta":-2.755,"vega":4.453,"contractSymbol":"SPXW  260714C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"call","volume":21,"oi":43,"ivRaw":9.885,"delta":0.52,"gamma":0.004,"optionHigh":51.55,"optionLow":43.68,"bid":52.6,"ask":52.9,"last":47.79,"theta":-2.733,"vega":4.468,"contractSymbol":"SPXW  260714C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"call","volume":27,"oi":274,"ivRaw":9.781,"delta":0.502,"gamma":0.004,"optionHigh":50.92,"optionLow":41.3,"bid":49.6,"ask":49.9,"last":43.55,"theta":-2.711,"vega":4.473,"contractSymbol":"SPXW  260714C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"call","volume":22,"oi":6,"ivRaw":9.687,"delta":0.484,"gamma":0.004,"optionHigh":45.72,"optionLow":37.76,"bid":46.7,"ask":47,"last":45.72,"theta":-2.685,"vega":4.47,"contractSymbol":"SPXW  260714C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"call","volume":104,"oi":615,"ivRaw":10.929,"delta":0.47,"gamma":0.003,"optionHigh":45,"optionLow":33.85,"bid":43.9,"ask":44.2,"last":43.7,"theta":-3.035,"vega":4.461,"contractSymbol":"SPXW  260714C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"call","volume":20,"oi":28,"ivRaw":10.823,"delta":0.453,"gamma":0.003,"optionHigh":40.2,"optionLow":36.18,"bid":41.1,"ask":41.4,"last":37.09,"theta":-2.995,"vega":4.443,"contractSymbol":"SPXW  260714C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"call","volume":15,"oi":117,"ivRaw":10.731,"delta":0.436,"gamma":0.003,"optionHigh":36.45,"optionLow":31.66,"bid":38.5,"ask":38.8,"last":33.29,"theta":-2.953,"vega":4.417,"contractSymbol":"SPXW  260714C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"call","volume":127,"oi":4,"ivRaw":10.641,"delta":0.42,"gamma":0.003,"optionHigh":36.37,"optionLow":30.62,"bid":36,"ask":36.3,"last":36.37,"theta":-2.906,"vega":4.382,"contractSymbol":"SPXW  260714C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"call","volume":19,"oi":132,"ivRaw":10.534,"delta":0.402,"gamma":0.003,"optionHigh":32.1,"optionLow":25.68,"bid":33.5,"ask":33.8,"last":30.39,"theta":-2.847,"vega":4.339,"contractSymbol":"SPXW  260714C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"call","volume":26,"oi":427,"ivRaw":10.451,"delta":0.385,"gamma":0.003,"optionHigh":30.92,"optionLow":23.57,"bid":31.2,"ask":31.5,"last":27.78,"theta":-2.791,"vega":4.287,"contractSymbol":"SPXW  260714C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-14","dte":8,"type":"call","volume":17,"oi":108,"ivRaw":10.357,"delta":0.368,"gamma":0.003,"optionHigh":28.74,"optionLow":21.48,"bid":29,"ask":29.3,"last":28.4,"theta":-2.726,"vega":4.226,"contractSymbol":"SPXW  260714C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-14","dte":8,"type":"call","volume":2,"oi":6,"ivRaw":10.266,"delta":0.351,"gamma":0.003,"optionHigh":24.97,"optionLow":24.25,"bid":26.9,"ask":27.1,"last":24.97,"theta":-2.655,"vega":4.156,"contractSymbol":"SPXW  260714C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-14","dte":8,"type":"call","volume":67,"oi":65,"ivRaw":10.189,"delta":0.333,"gamma":0.003,"optionHigh":23.7,"optionLow":19.98,"bid":24.8,"ask":25.1,"last":23.7,"theta":-2.584,"vega":4.078,"contractSymbol":"SPXW  260714C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"call","volume":3,"oi":37,"ivRaw":10.972,"delta":0.637,"gamma":0.003,"optionHigh":81.23,"optionLow":78.04,"bid":83.7,"ask":84,"last":78.04,"theta":-2.64,"vega":4.459,"contractSymbol":"SPXW  260715C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"call","volume":18,"oi":309,"ivRaw":10.887,"delta":0.623,"gamma":0.003,"optionHigh":79.16,"optionLow":65.53,"bid":80,"ask":80.4,"last":71.94,"theta":-2.657,"vega":4.514,"contractSymbol":"SPXW  260715C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":48,"ivRaw":10.774,"delta":0.609,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":76.6,"ask":77,"last":53.27,"theta":-2.661,"vega":4.562,"contractSymbol":"SPXW  260715C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"call","volume":14,"oi":750,"ivRaw":10.671,"delta":0.595,"gamma":0.003,"optionHigh":68.8,"optionLow":60.26,"bid":73.2,"ask":73.5,"last":68.8,"theta":-2.666,"vega":4.606,"contractSymbol":"SPXW  260715C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"call","volume":34,"oi":36,"ivRaw":10.576,"delta":0.58,"gamma":0.003,"optionHigh":64.1,"optionLow":58.45,"bid":69.8,"ask":70.2,"last":59.96,"theta":-2.669,"vega":4.645,"contractSymbol":"SPXW  260715C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"call","volume":43,"oi":87,"ivRaw":10.466,"delta":0.565,"gamma":0.003,"optionHigh":61.5,"optionLow":52,"bid":66.4,"ask":66.8,"last":61.5,"theta":-2.663,"vega":4.678,"contractSymbol":"SPXW  260715C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"call","volume":4,"oi":115,"ivRaw":10.361,"delta":0.55,"gamma":0.003,"optionHigh":59.2,"optionLow":54.61,"bid":63.2,"ask":63.6,"last":58.74,"theta":-2.655,"vega":4.705,"contractSymbol":"SPXW  260715C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"call","volume":1,"oi":31,"ivRaw":10.292,"delta":0.534,"gamma":0.003,"optionHigh":50.58,"optionLow":50.58,"bid":60,"ask":60.5,"last":50.58,"theta":-2.652,"vega":4.725,"contractSymbol":"SPXW  260715C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"call","volume":0,"oi":8,"ivRaw":10.165,"delta":0.518,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57,"ask":57.4,"last":37.38,"theta":-2.629,"vega":4.737,"contractSymbol":"SPXW  260715C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"call","volume":13,"oi":234,"ivRaw":10.064,"delta":0.501,"gamma":0.003,"optionHigh":49.27,"optionLow":46.1,"bid":54,"ask":54.4,"last":49.27,"theta":-2.609,"vega":4.742,"contractSymbol":"SPXW  260715C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"call","volume":27,"oi":28,"ivRaw":9.964,"delta":0.484,"gamma":0.003,"optionHigh":48.6,"optionLow":43.02,"bid":51.1,"ask":51.5,"last":48.6,"theta":-2.583,"vega":4.738,"contractSymbol":"SPXW  260715C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"call","volume":64,"oi":337,"ivRaw":11.285,"delta":0.472,"gamma":0.003,"optionHigh":49.5,"optionLow":36.8,"bid":48.3,"ask":48.6,"last":46.4,"theta":-2.935,"vega":4.731,"contractSymbol":"SPXW  260715C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"call","volume":2,"oi":28,"ivRaw":11.188,"delta":0.457,"gamma":0.003,"optionHigh":38.81,"optionLow":37.47,"bid":45.5,"ask":45.9,"last":37.47,"theta":-2.901,"vega":4.714,"contractSymbol":"SPXW  260715C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"call","volume":134,"oi":348,"ivRaw":11.094,"delta":0.442,"gamma":0.003,"optionHigh":43.85,"optionLow":34.8,"bid":42.9,"ask":43.2,"last":37.7,"theta":-2.863,"vega":4.691,"contractSymbol":"SPXW  260715C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"call","volume":7,"oi":3,"ivRaw":10.995,"delta":0.426,"gamma":0.003,"optionHigh":41.15,"optionLow":32.97,"bid":40.3,"ask":40.7,"last":40.78,"theta":-2.82,"vega":4.66,"contractSymbol":"SPXW  260715C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"call","volume":122,"oi":392,"ivRaw":10.898,"delta":0.41,"gamma":0.003,"optionHigh":38.8,"optionLow":33.28,"bid":37.8,"ask":38.2,"last":34.62,"theta":-2.772,"vega":4.622,"contractSymbol":"SPXW  260715C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"call","volume":21,"oi":157,"ivRaw":10.82,"delta":0.395,"gamma":0.003,"optionHigh":36.28,"optionLow":30.1,"bid":35.4,"ask":35.8,"last":36.28,"theta":-2.726,"vega":4.576,"contractSymbol":"SPXW  260715C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-15","dte":9,"type":"call","volume":24,"oi":79,"ivRaw":10.733,"delta":0.379,"gamma":0.003,"optionHigh":32.69,"optionLow":26.28,"bid":33.1,"ask":33.5,"last":32.69,"theta":-2.671,"vega":4.522,"contractSymbol":"SPXW  260715C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-15","dte":9,"type":"call","volume":11,"oi":2,"ivRaw":10.638,"delta":0.363,"gamma":0.003,"optionHigh":25.82,"optionLow":23.29,"bid":30.9,"ask":31.3,"last":25.82,"theta":-2.61,"vega":4.459,"contractSymbol":"SPXW  260715C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-15","dte":9,"type":"call","volume":13,"oi":71,"ivRaw":10.557,"delta":0.347,"gamma":0.003,"optionHigh":26.25,"optionLow":24.37,"bid":28.8,"ask":29.1,"last":26.25,"theta":-2.549,"vega":4.389,"contractSymbol":"SPXW  260715C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"call","volume":3,"oi":37,"ivRaw":11.18,"delta":0.628,"gamma":0.003,"optionHigh":85.98,"optionLow":79.6,"bid":88,"ask":88.4,"last":80,"theta":-2.581,"vega":4.735,"contractSymbol":"SPXW  260716C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"call","volume":44,"oi":608,"ivRaw":11.08,"delta":0.616,"gamma":0.003,"optionHigh":83.8,"optionLow":75.6,"bid":84.4,"ask":84.9,"last":80.03,"theta":-2.588,"vega":4.784,"contractSymbol":"SPXW  260716C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"call","volume":25,"oi":35,"ivRaw":10.979,"delta":0.603,"gamma":0.003,"optionHigh":76.46,"optionLow":68.89,"bid":81,"ask":81.4,"last":75.94,"theta":-2.592,"vega":4.83,"contractSymbol":"SPXW  260716C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"call","volume":116,"oi":146,"ivRaw":10.883,"delta":0.589,"gamma":0.003,"optionHigh":76.42,"optionLow":64.54,"bid":77.6,"ask":78,"last":76.42,"theta":-2.595,"vega":4.87,"contractSymbol":"SPXW  260716C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"call","volume":26,"oi":24,"ivRaw":10.787,"delta":0.575,"gamma":0.003,"optionHigh":69.29,"optionLow":59.5,"bid":74.3,"ask":74.6,"last":69.29,"theta":-2.594,"vega":4.906,"contractSymbol":"SPXW  260716C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"call","volume":7,"oi":123,"ivRaw":10.687,"delta":0.561,"gamma":0.003,"optionHigh":70,"optionLow":62.4,"bid":71,"ask":71.4,"last":70,"theta":-2.589,"vega":4.937,"contractSymbol":"SPXW  260716C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"call","volume":224,"oi":1111,"ivRaw":10.593,"delta":0.547,"gamma":0.003,"optionHigh":66.1,"optionLow":54.61,"bid":67.8,"ask":68.1,"last":61.08,"theta":-2.582,"vega":4.962,"contractSymbol":"SPXW  260716C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"call","volume":21,"oi":46,"ivRaw":10.485,"delta":0.532,"gamma":0.003,"optionHigh":60.57,"optionLow":54.62,"bid":64.6,"ask":65,"last":59.9,"theta":-2.567,"vega":4.98,"contractSymbol":"SPXW  260716C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"call","volume":55,"oi":52,"ivRaw":10.383,"delta":0.517,"gamma":0.003,"optionHigh":59.2,"optionLow":48.76,"bid":61.4,"ask":61.9,"last":57.7,"theta":-2.551,"vega":4.992,"contractSymbol":"SPXW  260716C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"call","volume":135,"oi":241,"ivRaw":10.277,"delta":0.502,"gamma":0.003,"optionHigh":59.8,"optionLow":48.82,"bid":58.4,"ask":58.9,"last":59.3,"theta":-2.53,"vega":4.996,"contractSymbol":"SPXW  260716C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"call","volume":29,"oi":31,"ivRaw":10.173,"delta":0.486,"gamma":0.003,"optionHigh":56.9,"optionLow":48.55,"bid":55.6,"ask":56,"last":56.9,"theta":-2.504,"vega":4.993,"contractSymbol":"SPXW  260716C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"call","volume":10,"oi":317,"ivRaw":11.589,"delta":0.475,"gamma":0.003,"optionHigh":50.02,"optionLow":43.11,"bid":52.6,"ask":53.1,"last":50,"theta":-2.861,"vega":4.987,"contractSymbol":"SPXW  260716C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"call","volume":29,"oi":21,"ivRaw":11.499,"delta":0.461,"gamma":0.003,"optionHigh":47.67,"optionLow":41,"bid":50,"ask":50.3,"last":47.1,"theta":-2.832,"vega":4.972,"contractSymbol":"SPXW  260716C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"call","volume":28,"oi":73,"ivRaw":11.405,"delta":0.447,"gamma":0.003,"optionHigh":46.2,"optionLow":38.49,"bid":47.3,"ask":47.6,"last":43.64,"theta":-2.798,"vega":4.952,"contractSymbol":"SPXW  260716C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"call","volume":5,"oi":44,"ivRaw":11.315,"delta":0.432,"gamma":0.003,"optionHigh":36.26,"optionLow":34.46,"bid":44.6,"ask":45,"last":36.26,"theta":-2.762,"vega":4.924,"contractSymbol":"SPXW  260716C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"call","volume":130,"oi":43,"ivRaw":11.221,"delta":0.418,"gamma":0.003,"optionHigh":42.32,"optionLow":34.06,"bid":42.1,"ask":42.5,"last":40.4,"theta":-2.72,"vega":4.89,"contractSymbol":"SPXW  260716C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"call","volume":28,"oi":118,"ivRaw":11.134,"delta":0.403,"gamma":0.003,"optionHigh":40.58,"optionLow":32.64,"bid":39.7,"ask":40,"last":35.04,"theta":-2.676,"vega":4.849,"contractSymbol":"SPXW  260716C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-16","dte":10,"type":"call","volume":62,"oi":60,"ivRaw":11.05,"delta":0.389,"gamma":0.003,"optionHigh":37.82,"optionLow":30.82,"bid":37.3,"ask":37.6,"last":37.82,"theta":-2.63,"vega":4.801,"contractSymbol":"SPXW  260716C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-16","dte":10,"type":"call","volume":12,"oi":0,"ivRaw":10.961,"delta":0.374,"gamma":0.003,"optionHigh":35.57,"optionLow":27.98,"bid":35,"ask":35.4,"last":35.57,"theta":-2.578,"vega":4.745,"contractSymbol":"SPXW  260716C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-16","dte":10,"type":"call","volume":10,"oi":105,"ivRaw":10.876,"delta":0.359,"gamma":0.003,"optionHigh":31.02,"optionLow":29.68,"bid":32.8,"ask":33.2,"last":29.68,"theta":-2.524,"vega":4.682,"contractSymbol":"SPXW  260716C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"call","volume":8,"oi":154,"ivRaw":11.193,"delta":0.629,"gamma":0.003,"optionHigh":90.01,"optionLow":79.52,"bid":91.6,"ask":92.3,"last":89.99,"theta":-2.601,"vega":4.899,"contractSymbol":"SPX   260717C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"call","volume":613,"oi":36987,"ivRaw":11.088,"delta":0.617,"gamma":0.003,"optionHigh":89.89,"optionLow":70.8,"bid":88.1,"ask":88.8,"last":82.56,"theta":-2.604,"vega":4.949,"contractSymbol":"SPX   260717C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"call","volume":66,"oi":659,"ivRaw":11,"delta":0.604,"gamma":0.003,"optionHigh":83.67,"optionLow":68.4,"bid":84.6,"ask":85.3,"last":83.67,"theta":-2.608,"vega":4.995,"contractSymbol":"SPX   260717C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"call","volume":171,"oi":655,"ivRaw":10.909,"delta":0.591,"gamma":0.003,"optionHigh":74.93,"optionLow":66,"bid":81.2,"ask":81.8,"last":74.9,"theta":-2.609,"vega":5.036,"contractSymbol":"SPX   260717C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"call","volume":283,"oi":1221,"ivRaw":10.809,"delta":0.578,"gamma":0.003,"optionHigh":73.95,"optionLow":59,"bid":77.8,"ask":78.5,"last":73.95,"theta":-2.604,"vega":5.073,"contractSymbol":"SPX   260717C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"call","volume":883,"oi":1388,"ivRaw":10.715,"delta":0.565,"gamma":0.003,"optionHigh":73.7,"optionLow":60.7,"bid":74.5,"ask":75.2,"last":66.7,"theta":-2.598,"vega":5.105,"contractSymbol":"SPX   260717C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"call","volume":756,"oi":3385,"ivRaw":10.608,"delta":0.551,"gamma":0.003,"optionHigh":72.89,"optionLow":57.3,"bid":71.2,"ask":71.9,"last":67.86,"theta":-2.586,"vega":5.131,"contractSymbol":"SPX   260717C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"call","volume":113,"oi":1308,"ivRaw":10.527,"delta":0.537,"gamma":0.003,"optionHigh":65.82,"optionLow":54.8,"bid":68,"ask":68.7,"last":61.22,"theta":-2.576,"vega":5.151,"contractSymbol":"SPX   260717C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"call","volume":90,"oi":372,"ivRaw":10.412,"delta":0.522,"gamma":0.003,"optionHigh":63.5,"optionLow":53.3,"bid":65,"ask":65.5,"last":63.5,"theta":-2.556,"vega":5.165,"contractSymbol":"SPX   260717C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"call","volume":29,"oi":1109,"ivRaw":10.325,"delta":0.507,"gamma":0.003,"optionHigh":63.4,"optionLow":50.6,"bid":61.9,"ask":62.5,"last":63.4,"theta":-2.538,"vega":5.172,"contractSymbol":"SPX   260717C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"call","volume":3,"oi":382,"ivRaw":10.219,"delta":0.492,"gamma":0.003,"optionHigh":57.2,"optionLow":53.2,"bid":59,"ask":59.5,"last":53.2,"theta":-2.512,"vega":5.172,"contractSymbol":"SPX   260717C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"call","volume":2352,"oi":21471,"ivRaw":11.706,"delta":0.481,"gamma":0.003,"optionHigh":55.64,"optionLow":44.12,"bid":56.1,"ask":56.6,"last":55.64,"theta":-2.873,"vega":5.167,"contractSymbol":"SPX   260717C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"call","volume":2,"oi":618,"ivRaw":11.607,"delta":0.468,"gamma":0.003,"optionHigh":51.72,"optionLow":51.5,"bid":53.3,"ask":53.8,"last":51.72,"theta":-2.842,"vega":5.156,"contractSymbol":"SPX   260717C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"call","volume":15,"oi":359,"ivRaw":11.513,"delta":0.454,"gamma":0.003,"optionHigh":48.8,"optionLow":40.7,"bid":50.5,"ask":51,"last":48.8,"theta":-2.809,"vega":5.138,"contractSymbol":"SPX   260717C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"call","volume":8,"oi":554,"ivRaw":11.415,"delta":0.44,"gamma":0.003,"optionHigh":43.5,"optionLow":41.67,"bid":47.9,"ask":48.4,"last":43.34,"theta":-2.771,"vega":5.115,"contractSymbol":"SPX   260717C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"call","volume":0,"oi":968,"ivRaw":11.341,"delta":0.427,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":45.3,"ask":45.8,"last":25.3,"theta":-2.737,"vega":5.085,"contractSymbol":"SPX   260717C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"call","volume":65,"oi":7006,"ivRaw":11.244,"delta":0.413,"gamma":0.003,"optionHigh":43.1,"optionLow":33.58,"bid":42.8,"ask":43.3,"last":38.4,"theta":-2.693,"vega":5.048,"contractSymbol":"SPX   260717C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-17","dte":11,"type":"call","volume":5,"oi":961,"ivRaw":11.153,"delta":0.398,"gamma":0.003,"optionHigh":38.85,"optionLow":33.8,"bid":40.4,"ask":40.9,"last":36.9,"theta":-2.646,"vega":5.004,"contractSymbol":"SPX   260717C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-17","dte":11,"type":"call","volume":15,"oi":1196,"ivRaw":11.079,"delta":0.384,"gamma":0.003,"optionHigh":36.7,"optionLow":32.06,"bid":38,"ask":38.5,"last":36.7,"theta":-2.602,"vega":4.954,"contractSymbol":"SPX   260717C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-17","dte":11,"type":"call","volume":19,"oi":773,"ivRaw":10.998,"delta":0.37,"gamma":0.003,"optionHigh":36.83,"optionLow":29.9,"bid":35.8,"ask":36.3,"last":36.83,"theta":-2.551,"vega":4.897,"contractSymbol":"SPX   260717C07590000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"call","volume":1,"oi":12,"ivRaw":10.774,"delta":0.613,"gamma":0.002,"optionHigh":89.83,"optionLow":89.83,"bid":98.2,"ask":98.7,"last":89.83,"theta":-2.115,"vega":5.664,"contractSymbol":"SPXW  260720C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"call","volume":19,"oi":2118,"ivRaw":10.69,"delta":0.602,"gamma":0.002,"optionHigh":96.11,"optionLow":82.14,"bid":94.8,"ask":95.2,"last":96.11,"theta":-2.119,"vega":5.711,"contractSymbol":"SPXW  260720C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"call","volume":5,"oi":15,"ivRaw":10.6,"delta":0.59,"gamma":0.002,"optionHigh":92.1,"optionLow":76.53,"bid":91.4,"ask":91.8,"last":92.1,"theta":-2.118,"vega":5.752,"contractSymbol":"SPXW  260720C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"call","volume":113,"oi":129,"ivRaw":10.502,"delta":0.578,"gamma":0.003,"optionHigh":88.7,"optionLow":75.01,"bid":88,"ask":88.4,"last":83.78,"theta":-2.114,"vega":5.79,"contractSymbol":"SPXW  260720C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"call","volume":30,"oi":45,"ivRaw":10.42,"delta":0.566,"gamma":0.003,"optionHigh":81.58,"optionLow":70.83,"bid":84.6,"ask":85,"last":80.88,"theta":-2.112,"vega":5.823,"contractSymbol":"SPXW  260720C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"call","volume":263,"oi":57,"ivRaw":10.328,"delta":0.554,"gamma":0.003,"optionHigh":83.05,"optionLow":69.79,"bid":81.2,"ask":81.8,"last":77.73,"theta":-2.105,"vega":5.851,"contractSymbol":"SPXW  260720C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"call","volume":68,"oi":2551,"ivRaw":10.242,"delta":0.541,"gamma":0.003,"optionHigh":79.4,"optionLow":66.57,"bid":78,"ask":78.5,"last":73.58,"theta":-2.097,"vega":5.873,"contractSymbol":"SPXW  260720C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"call","volume":8,"oi":31,"ivRaw":10.145,"delta":0.528,"gamma":0.003,"optionHigh":73.5,"optionLow":65.85,"bid":75,"ask":75.4,"last":73.5,"theta":-2.085,"vega":5.89,"contractSymbol":"SPXW  260720C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"call","volume":28,"oi":12,"ivRaw":10.064,"delta":0.515,"gamma":0.003,"optionHigh":71.22,"optionLow":59.48,"bid":71.9,"ask":72.2,"last":71,"theta":-2.074,"vega":5.901,"contractSymbol":"SPXW  260720C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"call","volume":49,"oi":230,"ivRaw":9.956,"delta":0.502,"gamma":0.003,"optionHigh":70.4,"optionLow":56.82,"bid":68.8,"ask":69.2,"last":64.7,"theta":-2.055,"vega":5.905,"contractSymbol":"SPXW  260720C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"call","volume":19,"oi":13,"ivRaw":9.867,"delta":0.488,"gamma":0.003,"optionHigh":65.6,"optionLow":55.52,"bid":65.8,"ask":66.2,"last":65.6,"theta":-2.036,"vega":5.902,"contractSymbol":"SPXW  260720C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"call","volume":105,"oi":454,"ivRaw":11.569,"delta":0.479,"gamma":0.002,"optionHigh":63.89,"optionLow":53.1,"bid":62.8,"ask":63.3,"last":62,"theta":-2.399,"vega":5.897,"contractSymbol":"SPXW  260720C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"call","volume":23,"oi":12,"ivRaw":11.488,"delta":0.467,"gamma":0.002,"optionHigh":60.43,"optionLow":49.13,"bid":60.1,"ask":60.5,"last":53.53,"theta":-2.378,"vega":5.885,"contractSymbol":"SPXW  260720C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"call","volume":60,"oi":374,"ivRaw":11.388,"delta":0.455,"gamma":0.002,"optionHigh":56.6,"optionLow":46.71,"bid":57.3,"ask":57.7,"last":52.7,"theta":-2.351,"vega":5.868,"contractSymbol":"SPXW  260720C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"call","volume":8,"oi":1,"ivRaw":11.312,"delta":0.443,"gamma":0.002,"optionHigh":55.6,"optionLow":43.82,"bid":54.6,"ask":55,"last":55.23,"theta":-2.327,"vega":5.845,"contractSymbol":"SPXW  260720C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"call","volume":45,"oi":56,"ivRaw":11.224,"delta":0.431,"gamma":0.002,"optionHigh":51.68,"optionLow":42.31,"bid":52,"ask":52.4,"last":50.52,"theta":-2.298,"vega":5.816,"contractSymbol":"SPXW  260720C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"call","volume":72,"oi":138,"ivRaw":11.143,"delta":0.418,"gamma":0.002,"optionHigh":47.79,"optionLow":39.26,"bid":49.4,"ask":49.8,"last":45.54,"theta":-2.268,"vega":5.781,"contractSymbol":"SPXW  260720C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-20","dte":14,"type":"call","volume":28,"oi":95,"ivRaw":11.062,"delta":0.406,"gamma":0.002,"optionHigh":48.2,"optionLow":37.81,"bid":46.8,"ask":47.3,"last":43.75,"theta":-2.237,"vega":5.74,"contractSymbol":"SPXW  260720C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-20","dte":14,"type":"call","volume":66,"oi":98,"ivRaw":10.904,"delta":0.381,"gamma":0.002,"optionHigh":43.3,"optionLow":36.37,"bid":42.2,"ask":42.5,"last":41.88,"theta":-2.166,"vega":5.64,"contractSymbol":"SPXW  260720C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-20","dte":14,"type":"call","volume":105,"oi":417,"ivRaw":10.743,"delta":0.355,"gamma":0.002,"optionHigh":37.9,"optionLow":29.59,"bid":37.6,"ask":38.1,"last":36.5,"theta":-2.087,"vega":5.514,"contractSymbol":"SPXW  260720C07600000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"call","volume":14,"oi":1,"ivRaw":10.95,"delta":0.609,"gamma":0.002,"optionHigh":95.2,"optionLow":91.3,"bid":102.2,"ask":102.6,"last":95.2,"theta":-2.094,"vega":5.882,"contractSymbol":"SPXW  260721C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"call","volume":122,"oi":408,"ivRaw":10.861,"delta":0.598,"gamma":0.002,"optionHigh":100.3,"optionLow":85.8,"bid":98.6,"ask":99.2,"last":99.3,"theta":-2.094,"vega":5.926,"contractSymbol":"SPXW  260721C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"call","volume":0,"oi":7,"ivRaw":10.781,"delta":0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.7,"last":58.33,"theta":-2.094,"vega":5.966,"contractSymbol":"SPXW  260721C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"call","volume":17,"oi":50,"ivRaw":10.692,"delta":0.575,"gamma":0.002,"optionHigh":91.6,"optionLow":77.26,"bid":91.8,"ask":92.4,"last":91.6,"theta":-2.091,"vega":6.001,"contractSymbol":"SPXW  260721C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"call","volume":23,"oi":7,"ivRaw":10.593,"delta":0.564,"gamma":0.002,"optionHigh":82.44,"optionLow":75.5,"bid":88.6,"ask":89,"last":82.44,"theta":-2.084,"vega":6.032,"contractSymbol":"SPXW  260721C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"call","volume":71,"oi":28,"ivRaw":10.502,"delta":0.552,"gamma":0.002,"optionHigh":85.52,"optionLow":73,"bid":85.2,"ask":85.7,"last":85.52,"theta":-2.077,"vega":6.059,"contractSymbol":"SPXW  260721C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"call","volume":33,"oi":119,"ivRaw":10.417,"delta":0.54,"gamma":0.002,"optionHigh":81.6,"optionLow":71,"bid":82,"ask":82.5,"last":81.6,"theta":-2.069,"vega":6.08,"contractSymbol":"SPXW  260721C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"call","volume":2,"oi":11,"ivRaw":10.339,"delta":0.528,"gamma":0.003,"optionHigh":74.83,"optionLow":72.78,"bid":78.8,"ask":79.3,"last":74.83,"theta":-2.06,"vega":6.096,"contractSymbol":"SPXW  260721C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"call","volume":10,"oi":0,"ivRaw":10.235,"delta":0.515,"gamma":0.003,"optionHigh":74.63,"optionLow":62.95,"bid":75.8,"ask":76.2,"last":68.8,"theta":-2.044,"vega":6.107,"contractSymbol":"SPXW  260721C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"call","volume":49,"oi":171,"ivRaw":10.156,"delta":0.502,"gamma":0.003,"optionHigh":72.33,"optionLow":61.57,"bid":72.8,"ask":73.2,"last":72.33,"theta":-2.031,"vega":6.111,"contractSymbol":"SPXW  260721C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"call","volume":91,"oi":40,"ivRaw":10.062,"delta":0.489,"gamma":0.003,"optionHigh":71.2,"optionLow":66.5,"bid":69.8,"ask":70.2,"last":66.7,"theta":-2.012,"vega":6.109,"contractSymbol":"SPXW  260721C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"call","volume":170,"oi":1607,"ivRaw":9.96,"delta":0.476,"gamma":0.003,"optionHigh":67.6,"optionLow":59.75,"bid":66.9,"ask":67.3,"last":67.6,"theta":-1.99,"vega":6.1,"contractSymbol":"SPXW  260721C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"call","volume":3,"oi":12,"ivRaw":11.729,"delta":0.47,"gamma":0.002,"optionHigh":63.2,"optionLow":60.19,"bid":64,"ask":64.4,"last":63.2,"theta":-2.352,"vega":6.094,"contractSymbol":"SPXW  260721C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"call","volume":5,"oi":36,"ivRaw":11.643,"delta":0.458,"gamma":0.002,"optionHigh":54.58,"optionLow":53.25,"bid":61.2,"ask":61.6,"last":54.55,"theta":-2.329,"vega":6.078,"contractSymbol":"SPXW  260721C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"call","volume":3,"oi":10,"ivRaw":11.547,"delta":0.447,"gamma":0.002,"optionHigh":53.74,"optionLow":47.49,"bid":58.5,"ask":58.9,"last":53.74,"theta":-2.303,"vega":6.057,"contractSymbol":"SPXW  260721C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"call","volume":2,"oi":14,"ivRaw":11.466,"delta":0.435,"gamma":0.002,"optionHigh":51,"optionLow":50.9,"bid":55.8,"ask":56.2,"last":51,"theta":-2.277,"vega":6.031,"contractSymbol":"SPXW  260721C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"call","volume":157,"oi":508,"ivRaw":11.391,"delta":0.424,"gamma":0.002,"optionHigh":53.4,"optionLow":46,"bid":53.2,"ask":53.6,"last":53.4,"theta":-2.251,"vega":5.999,"contractSymbol":"SPXW  260721C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-21","dte":15,"type":"call","volume":3,"oi":58,"ivRaw":11.297,"delta":0.412,"gamma":0.002,"optionHigh":50.31,"optionLow":45.37,"bid":50.7,"ask":51,"last":50.31,"theta":-2.218,"vega":5.961,"contractSymbol":"SPXW  260721C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-21","dte":15,"type":"call","volume":20,"oi":29,"ivRaw":11.15,"delta":0.388,"gamma":0.002,"optionHigh":44.08,"optionLow":37.82,"bid":45.8,"ask":46.2,"last":43.81,"theta":-2.156,"vega":5.869,"contractSymbol":"SPXW  260721C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-21","dte":15,"type":"call","volume":101,"oi":183,"ivRaw":10.991,"delta":0.364,"gamma":0.002,"optionHigh":42.17,"optionLow":34.84,"bid":41.3,"ask":41.6,"last":37,"theta":-2.083,"vega":5.753,"contractSymbol":"SPXW  260721C07600000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":82,"ivRaw":11.147,"delta":0.604,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.3,"ask":106.7,"last":76.61,"theta":-2.069,"vega":6.096,"contractSymbol":"SPXW  260722C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"call","volume":12,"oi":954,"ivRaw":11.063,"delta":0.593,"gamma":0.002,"optionHigh":98.96,"optionLow":88.44,"bid":102.8,"ask":103.2,"last":98.96,"theta":-2.068,"vega":6.137,"contractSymbol":"SPXW  260722C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":10,"ivRaw":10.981,"delta":0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.4,"ask":99.8,"last":70.53,"theta":-2.067,"vega":6.174,"contractSymbol":"SPXW  260722C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"call","volume":63,"oi":75,"ivRaw":10.891,"delta":0.572,"gamma":0.002,"optionHigh":97.29,"optionLow":96.67,"bid":96,"ask":96.4,"last":97.13,"theta":-2.063,"vega":6.208,"contractSymbol":"SPXW  260722C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":26,"ivRaw":10.793,"delta":0.561,"gamma":0.002,"optionHigh":88.2,"optionLow":83.3,"bid":92.7,"ask":93.1,"last":88.2,"theta":-2.055,"vega":6.237,"contractSymbol":"SPXW  260722C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":508,"ivRaw":10.702,"delta":0.549,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":89.8,"last":62.71,"theta":-2.047,"vega":6.262,"contractSymbol":"SPXW  260722C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"call","volume":9,"oi":86,"ivRaw":10.618,"delta":0.538,"gamma":0.002,"optionHigh":86.46,"optionLow":83.6,"bid":86.2,"ask":86.6,"last":86.46,"theta":-2.039,"vega":6.282,"contractSymbol":"SPXW  260722C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":137,"ivRaw":10.525,"delta":0.526,"gamma":0.002,"optionHigh":80.4,"optionLow":72.77,"bid":83,"ask":83.4,"last":80.4,"theta":-2.027,"vega":6.297,"contractSymbol":"SPXW  260722C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"call","volume":7,"oi":0,"ivRaw":10.439,"delta":0.514,"gamma":0.002,"optionHigh":73.5,"optionLow":68.95,"bid":79.9,"ask":80.3,"last":73.3,"theta":-2.015,"vega":6.306,"contractSymbol":"SPXW  260722C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"call","volume":4,"oi":130,"ivRaw":10.346,"delta":0.502,"gamma":0.002,"optionHigh":75.2,"optionLow":71.5,"bid":76.8,"ask":77.2,"last":72.2,"theta":-2,"vega":6.31,"contractSymbol":"SPXW  260722C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":1,"ivRaw":10.255,"delta":0.49,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.2,"last":50.81,"theta":-1.982,"vega":6.308,"contractSymbol":"SPXW  260722C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"call","volume":7,"oi":522,"ivRaw":10.172,"delta":0.477,"gamma":0.002,"optionHigh":72.32,"optionLow":64.64,"bid":70.9,"ask":71.3,"last":69.3,"theta":-1.965,"vega":6.3,"contractSymbol":"SPXW  260722C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"call","volume":1,"oi":1,"ivRaw":12.006,"delta":0.472,"gamma":0.002,"optionHigh":66.5,"optionLow":66.5,"bid":68,"ask":68.4,"last":66.5,"theta":-2.328,"vega":6.295,"contractSymbol":"SPXW  260722C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"call","volume":3,"oi":18,"ivRaw":11.924,"delta":0.461,"gamma":0.002,"optionHigh":64.16,"optionLow":63.47,"bid":65.2,"ask":65.6,"last":64.16,"theta":-2.307,"vega":6.28,"contractSymbol":"SPXW  260722C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"call","volume":2,"oi":48,"ivRaw":11.748,"delta":0.439,"gamma":0.002,"optionHigh":58.76,"optionLow":52.66,"bid":59.7,"ask":60.1,"last":58.76,"theta":-2.259,"vega":6.237,"contractSymbol":"SPXW  260722C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":221,"ivRaw":11.655,"delta":0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":57.1,"ask":57.5,"last":46.98,"theta":-2.231,"vega":6.207,"contractSymbol":"SPXW  260722C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"call","volume":61,"oi":34,"ivRaw":11.584,"delta":0.417,"gamma":0.002,"optionHigh":55.27,"optionLow":47.71,"bid":54.5,"ask":54.9,"last":55.27,"theta":-2.205,"vega":6.173,"contractSymbol":"SPXW  260722C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-22","dte":16,"type":"call","volume":61,"oi":4,"ivRaw":11.417,"delta":0.394,"gamma":0.002,"optionHigh":50.37,"optionLow":46.78,"bid":49.6,"ask":50,"last":50.37,"theta":-2.144,"vega":6.087,"contractSymbol":"SPXW  260722C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-22","dte":16,"type":"call","volume":417,"oi":482,"ivRaw":11.274,"delta":0.371,"gamma":0.002,"optionHigh":43.6,"optionLow":37.4,"bid":44.9,"ask":45.3,"last":42.63,"theta":-2.08,"vega":5.98,"contractSymbol":"SPXW  260722C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-22","dte":16,"type":"call","volume":0,"oi":3,"ivRaw":11.124,"delta":0.349,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":40.5,"ask":40.9,"last":49.21,"theta":-2.008,"vega":5.851,"contractSymbol":"SPXW  260722C07610000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":0,"ivRaw":11.339,"delta":0.6,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.4,"ask":110.9,"last":0,"theta":-2.054,"vega":6.299,"contractSymbol":"SPXW  260723C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"call","volume":3,"oi":360,"ivRaw":11.265,"delta":0.59,"gamma":0.002,"optionHigh":94.6,"optionLow":93.24,"bid":107,"ask":107.4,"last":94.6,"theta":-2.055,"vega":6.339,"contractSymbol":"SPXW  260723C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"call","volume":7,"oi":0,"ivRaw":11.167,"delta":0.58,"gamma":0.002,"optionHigh":100.2,"optionLow":100.2,"bid":103.6,"ask":104,"last":100.2,"theta":-2.05,"vega":6.374,"contractSymbol":"SPXW  260723C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":124,"ivRaw":11.093,"delta":0.569,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100.2,"ask":100.6,"last":72.8,"theta":-2.048,"vega":6.406,"contractSymbol":"SPXW  260723C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"call","volume":8,"oi":0,"ivRaw":11.003,"delta":0.559,"gamma":0.002,"optionHigh":83.6,"optionLow":83.3,"bid":96.8,"ask":97.3,"last":83.3,"theta":-2.041,"vega":6.433,"contractSymbol":"SPXW  260723C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"call","volume":7,"oi":54,"ivRaw":10.905,"delta":0.548,"gamma":0.002,"optionHigh":94.2,"optionLow":82.4,"bid":93.6,"ask":94,"last":94.2,"theta":-2.031,"vega":6.457,"contractSymbol":"SPXW  260723C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"call","volume":26,"oi":306,"ivRaw":10.823,"delta":0.537,"gamma":0.002,"optionHigh":86.9,"optionLow":79.5,"bid":90.4,"ask":90.8,"last":86.9,"theta":-2.023,"vega":6.476,"contractSymbol":"SPXW  260723C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"call","volume":9,"oi":45,"ivRaw":10.732,"delta":0.526,"gamma":0.002,"optionHigh":83.75,"optionLow":76.87,"bid":87.2,"ask":87.6,"last":83.75,"theta":-2.012,"vega":6.49,"contractSymbol":"SPXW  260723C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"call","volume":2,"oi":0,"ivRaw":10.647,"delta":0.514,"gamma":0.002,"optionHigh":74.12,"optionLow":74.06,"bid":84.1,"ask":84.5,"last":74.06,"theta":-2,"vega":6.5,"contractSymbol":"SPXW  260723C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"call","volume":5,"oi":103,"ivRaw":10.558,"delta":0.503,"gamma":0.002,"optionHigh":77.75,"optionLow":77.75,"bid":81,"ask":81.4,"last":77.75,"theta":-1.986,"vega":6.504,"contractSymbol":"SPXW  260723C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"call","volume":4,"oi":0,"ivRaw":10.469,"delta":0.491,"gamma":0.002,"optionHigh":76.7,"optionLow":76.6,"bid":78,"ask":78.4,"last":76.7,"theta":-1.969,"vega":6.502,"contractSymbol":"SPXW  260723C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":176,"ivRaw":10.374,"delta":0.479,"gamma":0.002,"optionHigh":70.33,"optionLow":70.33,"bid":75,"ask":75.5,"last":70.33,"theta":-1.949,"vega":6.495,"contractSymbol":"SPXW  260723C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":9,"ivRaw":12.192,"delta":0.464,"gamma":0.002,"optionHigh":68.03,"optionLow":68.03,"bid":69.3,"ask":69.8,"last":68.03,"theta":-2.295,"vega":6.477,"contractSymbol":"SPXW  260723C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"call","volume":11,"oi":87,"ivRaw":12.026,"delta":0.443,"gamma":0.002,"optionHigh":62.32,"optionLow":57,"bid":63.8,"ask":64.2,"last":62,"theta":-2.251,"vega":6.438,"contractSymbol":"SPXW  260723C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"call","volume":3,"oi":51,"ivRaw":11.939,"delta":0.432,"gamma":0.002,"optionHigh":57.6,"optionLow":52.22,"bid":61.1,"ask":61.6,"last":57.6,"theta":-2.226,"vega":6.411,"contractSymbol":"SPXW  260723C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"call","volume":4,"oi":62,"ivRaw":11.858,"delta":0.422,"gamma":0.002,"optionHigh":54.61,"optionLow":53.15,"bid":58.5,"ask":59,"last":54.61,"theta":-2.2,"vega":6.379,"contractSymbol":"SPXW  260723C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":18,"ivRaw":11.702,"delta":0.4,"gamma":0.002,"optionHigh":52.79,"optionLow":52.79,"bid":53.5,"ask":53.9,"last":52.79,"theta":-2.145,"vega":6.3,"contractSymbol":"SPXW  260723C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-23","dte":17,"type":"call","volume":5,"oi":183,"ivRaw":11.561,"delta":0.379,"gamma":0.002,"optionHigh":46.34,"optionLow":42.22,"bid":48.8,"ask":49.2,"last":46.34,"theta":-2.086,"vega":6.202,"contractSymbol":"SPXW  260723C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-23","dte":17,"type":"call","volume":0,"oi":16,"ivRaw":11.412,"delta":0.357,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":44.3,"ask":44.7,"last":25.35,"theta":-2.02,"vega":6.083,"contractSymbol":"SPXW  260723C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-23","dte":17,"type":"call","volume":1,"oi":17,"ivRaw":11.267,"delta":0.335,"gamma":0.002,"optionHigh":39.03,"optionLow":39.03,"bid":40.1,"ask":40.4,"last":39.03,"theta":-1.948,"vega":5.943,"contractSymbol":"SPXW  260723C07620000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"call","volume":2,"oi":19,"ivRaw":11.588,"delta":0.599,"gamma":0.002,"optionHigh":107.4,"optionLow":102.87,"bid":115.8,"ask":116.2,"last":102.87,"theta":-2.101,"vega":6.487,"contractSymbol":"SPXW  260724C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"call","volume":89,"oi":679,"ivRaw":11.492,"delta":0.589,"gamma":0.002,"optionHigh":114,"optionLow":99.67,"bid":112.3,"ask":112.8,"last":104.75,"theta":-2.096,"vega":6.524,"contractSymbol":"SPXW  260724C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"call","volume":12,"oi":37,"ivRaw":11.412,"delta":0.58,"gamma":0.002,"optionHigh":108.45,"optionLow":101.87,"bid":108.8,"ask":109.3,"last":108.45,"theta":-2.092,"vega":6.559,"contractSymbol":"SPXW  260724C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"call","volume":77,"oi":250,"ivRaw":11.333,"delta":0.57,"gamma":0.002,"optionHigh":105.32,"optionLow":90.4,"bid":105.5,"ask":106,"last":105.32,"theta":-2.088,"vega":6.59,"contractSymbol":"SPXW  260724C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"call","volume":119,"oi":17,"ivRaw":11.238,"delta":0.56,"gamma":0.002,"optionHigh":101.75,"optionLow":89.2,"bid":102.2,"ask":102.6,"last":101.75,"theta":-2.079,"vega":6.617,"contractSymbol":"SPXW  260724C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"call","volume":187,"oi":604,"ivRaw":11.151,"delta":0.55,"gamma":0.002,"optionHigh":98.67,"optionLow":87.3,"bid":98.9,"ask":99.3,"last":98.28,"theta":-2.071,"vega":6.641,"contractSymbol":"SPXW  260724C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"call","volume":106,"oi":220,"ivRaw":11.072,"delta":0.539,"gamma":0.002,"optionHigh":96.7,"optionLow":83.57,"bid":95.6,"ask":96.1,"last":89.03,"theta":-2.063,"vega":6.661,"contractSymbol":"SPXW  260724C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"call","volume":92,"oi":652,"ivRaw":10.985,"delta":0.529,"gamma":0.002,"optionHigh":90.48,"optionLow":79.92,"bid":92.4,"ask":92.9,"last":90.48,"theta":-2.051,"vega":6.676,"contractSymbol":"SPXW  260724C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"call","volume":75,"oi":36,"ivRaw":10.898,"delta":0.518,"gamma":0.002,"optionHigh":87.3,"optionLow":84.57,"bid":89.3,"ask":89.8,"last":85,"theta":-2.038,"vega":6.686,"contractSymbol":"SPXW  260724C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"call","volume":105,"oi":169,"ivRaw":10.805,"delta":0.507,"gamma":0.002,"optionHigh":88.1,"optionLow":76.43,"bid":86.3,"ask":86.7,"last":86.2,"theta":-2.024,"vega":6.692,"contractSymbol":"SPXW  260724C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"call","volume":22,"oi":3,"ivRaw":10.722,"delta":0.496,"gamma":0.002,"optionHigh":84.6,"optionLow":75.81,"bid":83.2,"ask":83.6,"last":82.8,"theta":-2.008,"vega":6.693,"contractSymbol":"SPXW  260724C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"call","volume":32,"oi":1329,"ivRaw":10.633,"delta":0.485,"gamma":0.002,"optionHigh":79.08,"optionLow":71.34,"bid":80.2,"ask":80.6,"last":75.9,"theta":-1.99,"vega":6.688,"contractSymbol":"SPXW  260724C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"call","volume":136,"oi":7,"ivRaw":12.583,"delta":0.479,"gamma":0.002,"optionHigh":75.81,"optionLow":73.75,"bid":77.3,"ask":77.7,"last":74.4,"theta":-2.354,"vega":6.684,"contractSymbol":"SPXW  260724C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"call","volume":45,"oi":179,"ivRaw":12.496,"delta":0.469,"gamma":0.002,"optionHigh":75.45,"optionLow":70.98,"bid":74.4,"ask":74.8,"last":72.67,"theta":-2.334,"vega":6.673,"contractSymbol":"SPXW  260724C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"call","volume":5,"oi":11,"ivRaw":12.416,"delta":0.46,"gamma":0.002,"optionHigh":70.31,"optionLow":62.11,"bid":71.6,"ask":72,"last":70.31,"theta":-2.314,"vega":6.659,"contractSymbol":"SPXW  260724C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"call","volume":8,"oi":269,"ivRaw":12.329,"delta":0.45,"gamma":0.002,"optionHigh":67.12,"optionLow":67,"bid":68.8,"ask":69.2,"last":67.11,"theta":-2.291,"vega":6.64,"contractSymbol":"SPXW  260724C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"call","volume":22,"oi":1037,"ivRaw":12.249,"delta":0.44,"gamma":0.002,"optionHigh":65.82,"optionLow":58.7,"bid":66.1,"ask":66.5,"last":64.31,"theta":-2.268,"vega":6.617,"contractSymbol":"SPXW  260724C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-24","dte":18,"type":"call","volume":72,"oi":452,"ivRaw":12.176,"delta":0.43,"gamma":0.002,"optionHigh":64.85,"optionLow":56.17,"bid":63.5,"ask":63.9,"last":64.85,"theta":-2.245,"vega":6.589,"contractSymbol":"SPXW  260724C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-24","dte":18,"type":"call","volume":7,"oi":0,"ivRaw":12.095,"delta":0.42,"gamma":0.002,"optionHigh":56.9,"optionLow":52.28,"bid":60.9,"ask":61.3,"last":56.87,"theta":-2.219,"vega":6.557,"contractSymbol":"SPXW  260724C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-24","dte":18,"type":"call","volume":20,"oi":149,"ivRaw":12.022,"delta":0.41,"gamma":0.002,"optionHigh":59.43,"optionLow":53.1,"bid":58.4,"ask":58.8,"last":53.1,"theta":-2.192,"vega":6.52,"contractSymbol":"SPXW  260724C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"call","volume":2,"oi":56,"ivRaw":11.632,"delta":0.635,"gamma":0.002,"optionHigh":124.87,"optionLow":124.87,"bid":138.5,"ask":139,"last":124.87,"theta":-1.851,"vega":6.805,"contractSymbol":"SPXW  260727C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"call","volume":144,"oi":45,"ivRaw":11.544,"delta":0.627,"gamma":0.002,"optionHigh":127.95,"optionLow":119.48,"bid":134.8,"ask":135.3,"last":127.95,"theta":-1.852,"vega":6.855,"contractSymbol":"SPXW  260727C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"call","volume":3,"oi":74,"ivRaw":11.466,"delta":0.619,"gamma":0.002,"optionHigh":129.54,"optionLow":119.7,"bid":131.2,"ask":131.7,"last":129.54,"theta":-1.853,"vega":6.903,"contractSymbol":"SPXW  260727C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"call","volume":37,"oi":54,"ivRaw":11.305,"delta":0.601,"gamma":0.002,"optionHigh":122.67,"optionLow":113.2,"bid":124,"ask":124.6,"last":116.8,"theta":-1.852,"vega":6.991,"contractSymbol":"SPXW  260727C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"call","volume":61,"oi":143,"ivRaw":11.138,"delta":0.583,"gamma":0.002,"optionHigh":117.93,"optionLow":105.92,"bid":117.2,"ask":117.6,"last":115.26,"theta":-1.846,"vega":7.067,"contractSymbol":"SPXW  260727C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"call","volume":122,"oi":176,"ivRaw":10.974,"delta":0.565,"gamma":0.002,"optionHigh":111.18,"optionLow":96.96,"bid":110.4,"ask":110.9,"last":107.68,"theta":-1.837,"vega":7.131,"contractSymbol":"SPXW  260727C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"call","volume":54,"oi":129,"ivRaw":10.813,"delta":0.545,"gamma":0.002,"optionHigh":104.02,"optionLow":90.72,"bid":103.8,"ask":104.3,"last":104.02,"theta":-1.823,"vega":7.179,"contractSymbol":"SPXW  260727C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"call","volume":35,"oi":537,"ivRaw":10.722,"delta":0.535,"gamma":0.002,"optionHigh":100.1,"optionLow":87.77,"bid":100.6,"ask":101,"last":100.1,"theta":-1.813,"vega":7.198,"contractSymbol":"SPXW  260727C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"call","volume":4,"oi":16,"ivRaw":10.653,"delta":0.525,"gamma":0.002,"optionHigh":94.05,"optionLow":84.67,"bid":97.4,"ask":97.8,"last":92.15,"theta":-1.806,"vega":7.211,"contractSymbol":"SPXW  260727C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"call","volume":20,"oi":124,"ivRaw":10.482,"delta":0.504,"gamma":0.002,"optionHigh":91.85,"optionLow":81.18,"bid":91.2,"ask":91.6,"last":91.85,"theta":-1.782,"vega":7.225,"contractSymbol":"SPXW  260727C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"call","volume":26,"oi":230,"ivRaw":10.304,"delta":0.483,"gamma":0.002,"optionHigh":84.5,"optionLow":72.23,"bid":85.1,"ask":85.6,"last":84.3,"theta":-1.75,"vega":7.219,"contractSymbol":"SPXW  260727C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"call","volume":45,"oi":123,"ivRaw":12.341,"delta":0.47,"gamma":0.002,"optionHigh":80.28,"optionLow":75.68,"bid":79.3,"ask":79.7,"last":77.52,"theta":-2.1,"vega":7.205,"contractSymbol":"SPXW  260727C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"call","volume":4,"oi":113,"ivRaw":12.18,"delta":0.451,"gamma":0.002,"optionHigh":71.1,"optionLow":69.17,"bid":73.7,"ask":74.1,"last":71.1,"theta":-2.063,"vega":7.172,"contractSymbol":"SPXW  260727C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"call","volume":23,"oi":174,"ivRaw":12.106,"delta":0.442,"gamma":0.002,"optionHigh":66.27,"optionLow":60.52,"bid":70.9,"ask":71.4,"last":66.27,"theta":-2.045,"vega":7.149,"contractSymbol":"SPXW  260727C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"call","volume":21,"oi":7,"ivRaw":12.026,"delta":0.432,"gamma":0.002,"optionHigh":66.23,"optionLow":57.05,"bid":68.3,"ask":68.7,"last":64.61,"theta":-2.024,"vega":7.122,"contractSymbol":"SPXW  260727C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"call","volume":5,"oi":3,"ivRaw":11.879,"delta":0.413,"gamma":0.002,"optionHigh":61.28,"optionLow":57.75,"bid":63.1,"ask":63.5,"last":57.75,"theta":-1.98,"vega":7.055,"contractSymbol":"SPXW  260727C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"call","volume":33,"oi":355,"ivRaw":11.729,"delta":0.394,"gamma":0.002,"optionHigh":56.58,"optionLow":49.16,"bid":58.1,"ask":58.6,"last":56.58,"theta":-1.932,"vega":6.969,"contractSymbol":"SPXW  260727C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"call","volume":13,"oi":6,"ivRaw":11.59,"delta":0.375,"gamma":0.002,"optionHigh":51.94,"optionLow":49.63,"bid":53.4,"ask":53.8,"last":51.94,"theta":-1.881,"vega":6.866,"contractSymbol":"SPXW  260727C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-27","dte":21,"type":"call","volume":6,"oi":4,"ivRaw":11.45,"delta":0.355,"gamma":0.002,"optionHigh":47.82,"optionLow":43.57,"bid":48.9,"ask":49.4,"last":45.43,"theta":-1.825,"vega":6.744,"contractSymbol":"SPXW  260727C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-27","dte":21,"type":"call","volume":31,"oi":232,"ivRaw":11.39,"delta":0.345,"gamma":0.002,"optionHigh":45.84,"optionLow":40.32,"bid":46.8,"ask":47.2,"last":45.84,"theta":-1.797,"vega":6.676,"contractSymbol":"SPXW  260727C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"call","volume":3,"oi":11,"ivRaw":11.753,"delta":0.632,"gamma":0.002,"optionHigh":127.79,"optionLow":127.79,"bid":142.1,"ask":142.5,"last":127.79,"theta":-1.839,"vega":6.989,"contractSymbol":"SPXW  260728C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":65,"ivRaw":11.672,"delta":0.624,"gamma":0.002,"optionHigh":130.37,"optionLow":130.37,"bid":138.4,"ask":138.9,"last":130.37,"theta":-1.84,"vega":7.037,"contractSymbol":"SPXW  260728C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":1,"ivRaw":11.593,"delta":0.615,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.8,"ask":135.3,"last":118,"theta":-1.841,"vega":7.083,"contractSymbol":"SPXW  260728C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"call","volume":1,"oi":19,"ivRaw":11.431,"delta":0.599,"gamma":0.002,"optionHigh":118.1,"optionLow":118.1,"bid":127.8,"ask":128.2,"last":118.1,"theta":-1.838,"vega":7.168,"contractSymbol":"SPXW  260728C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"call","volume":82,"oi":156,"ivRaw":11.271,"delta":0.581,"gamma":0.002,"optionHigh":117.88,"optionLow":109.47,"bid":120.8,"ask":121.3,"last":113.25,"theta":-1.832,"vega":7.242,"contractSymbol":"SPXW  260728C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"call","volume":9,"oi":5,"ivRaw":11.108,"delta":0.563,"gamma":0.002,"optionHigh":113.07,"optionLow":113.07,"bid":114.1,"ask":114.5,"last":113.07,"theta":-1.822,"vega":7.303,"contractSymbol":"SPXW  260728C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"call","volume":106,"oi":14,"ivRaw":10.942,"delta":0.544,"gamma":0.002,"optionHigh":106.98,"optionLow":99.93,"bid":107.5,"ask":107.9,"last":106.88,"theta":-1.807,"vega":7.35,"contractSymbol":"SPXW  260728C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"call","volume":16,"oi":1214,"ivRaw":10.866,"delta":0.535,"gamma":0.002,"optionHigh":103.1,"optionLow":93.2,"bid":104.2,"ask":104.7,"last":97.63,"theta":-1.8,"vega":7.367,"contractSymbol":"SPXW  260728C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"call","volume":24,"oi":5,"ivRaw":10.784,"delta":0.525,"gamma":0.002,"optionHigh":99.03,"optionLow":95.8,"bid":101,"ask":101.5,"last":99.03,"theta":-1.79,"vega":7.381,"contractSymbol":"SPXW  260728C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"call","volume":13,"oi":0,"ivRaw":10.616,"delta":0.505,"gamma":0.002,"optionHigh":94.3,"optionLow":88.6,"bid":94.8,"ask":95.2,"last":89.48,"theta":-1.767,"vega":7.395,"contractSymbol":"SPXW  260728C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"call","volume":603,"oi":110,"ivRaw":10.444,"delta":0.484,"gamma":0.002,"optionHigh":89.4,"optionLow":81.58,"bid":88.6,"ask":89.2,"last":89.4,"theta":-1.737,"vega":7.389,"contractSymbol":"SPXW  260728C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":1,"ivRaw":12.53,"delta":0.471,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.9,"ask":83.4,"last":87.1,"theta":-2.087,"vega":7.376,"contractSymbol":"SPXW  260728C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":2,"ivRaw":12.382,"delta":0.454,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.2,"ask":77.7,"last":51.01,"theta":-2.054,"vega":7.346,"contractSymbol":"SPXW  260728C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"call","volume":8,"oi":20,"ivRaw":12.298,"delta":0.445,"gamma":0.002,"optionHigh":68.92,"optionLow":68.92,"bid":74.5,"ask":74.9,"last":68.92,"theta":-2.035,"vega":7.324,"contractSymbol":"SPXW  260728C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":12.228,"delta":0.436,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":71.8,"ask":72.2,"last":0,"theta":-2.016,"vega":7.299,"contractSymbol":"SPXW  260728C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":45,"ivRaw":12.076,"delta":0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":66.6,"ask":67,"last":45.11,"theta":-1.974,"vega":7.236,"contractSymbol":"SPXW  260728C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"call","volume":2,"oi":50,"ivRaw":11.931,"delta":0.399,"gamma":0.002,"optionHigh":59.64,"optionLow":54.98,"bid":61.5,"ask":62,"last":59.64,"theta":-1.929,"vega":7.156,"contractSymbol":"SPXW  260728C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"call","volume":0,"oi":0,"ivRaw":11.799,"delta":0.38,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.8,"ask":57.2,"last":0,"theta":-1.882,"vega":7.059,"contractSymbol":"SPXW  260728C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-28","dte":22,"type":"call","volume":5,"oi":0,"ivRaw":11.656,"delta":0.361,"gamma":0.002,"optionHigh":48.1,"optionLow":48.1,"bid":52.2,"ask":52.6,"last":48.1,"theta":-1.829,"vega":6.944,"contractSymbol":"SPXW  260728C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-28","dte":22,"type":"call","volume":86,"oi":30,"ivRaw":11.588,"delta":0.352,"gamma":0.002,"optionHigh":49.73,"optionLow":43.41,"bid":50,"ask":50.5,"last":49.73,"theta":-1.801,"vega":6.88,"contractSymbol":"SPXW  260728C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":9,"ivRaw":12.113,"delta":0.626,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":147.3,"ask":147.8,"last":110.53,"theta":-1.871,"vega":7.18,"contractSymbol":"SPXW  260729C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":55,"ivRaw":12.03,"delta":0.618,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":143.7,"ask":144.2,"last":119.4,"theta":-1.87,"vega":7.225,"contractSymbol":"SPXW  260729C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":3,"ivRaw":11.946,"delta":0.611,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":140,"ask":140.6,"last":133.15,"theta":-1.868,"vega":7.268,"contractSymbol":"SPXW  260729C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":2,"ivRaw":11.791,"delta":0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":133,"ask":133.5,"last":113.3,"theta":-1.866,"vega":7.348,"contractSymbol":"SPXW  260729C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"call","volume":2,"oi":88,"ivRaw":11.636,"delta":0.578,"gamma":0.002,"optionHigh":113.09,"optionLow":113.09,"bid":126,"ask":126.6,"last":113.09,"theta":-1.859,"vega":7.416,"contractSymbol":"SPXW  260729C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":6,"ivRaw":11.472,"delta":0.561,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.4,"ask":119.9,"last":108.3,"theta":-1.848,"vega":7.473,"contractSymbol":"SPXW  260729C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":11.306,"delta":0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":112.8,"ask":113.3,"last":0,"theta":-1.833,"vega":7.517,"contractSymbol":"SPXW  260729C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"call","volume":2,"oi":146,"ivRaw":11.231,"delta":0.534,"gamma":0.002,"optionHigh":106.5,"optionLow":99.53,"bid":109.6,"ask":110,"last":106.5,"theta":-1.825,"vega":7.534,"contractSymbol":"SPXW  260729C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"call","volume":6,"oi":5,"ivRaw":11.149,"delta":0.524,"gamma":0.002,"optionHigh":103.35,"optionLow":96.66,"bid":106.4,"ask":106.9,"last":103.35,"theta":-1.816,"vega":7.547,"contractSymbol":"SPXW  260729C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"call","volume":8,"oi":10,"ivRaw":10.985,"delta":0.505,"gamma":0.002,"optionHigh":97.6,"optionLow":95.8,"bid":100.1,"ask":100.6,"last":96.1,"theta":-1.793,"vega":7.56,"contractSymbol":"SPXW  260729C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"call","volume":7,"oi":168,"ivRaw":10.824,"delta":0.486,"gamma":0.002,"optionHigh":95.3,"optionLow":85.29,"bid":94.1,"ask":94.6,"last":95.3,"theta":-1.766,"vega":7.556,"contractSymbol":"SPXW  260729C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":27,"ivRaw":12.959,"delta":0.474,"gamma":0.002,"optionHigh":77.95,"optionLow":77.95,"bid":88.2,"ask":88.7,"last":77.95,"theta":-2.117,"vega":7.545,"contractSymbol":"SPXW  260729C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":12,"ivRaw":12.804,"delta":0.457,"gamma":0.002,"optionHigh":72.78,"optionLow":72.78,"bid":82.5,"ask":83,"last":72.78,"theta":-2.084,"vega":7.518,"contractSymbol":"SPXW  260729C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"call","volume":3,"oi":486,"ivRaw":12.731,"delta":0.449,"gamma":0.002,"optionHigh":72.04,"optionLow":72.04,"bid":79.8,"ask":80.2,"last":72.04,"theta":-2.067,"vega":7.499,"contractSymbol":"SPXW  260729C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":49,"ivRaw":12.658,"delta":0.44,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.1,"ask":77.6,"last":68,"theta":-2.049,"vega":7.476,"contractSymbol":"SPXW  260729C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"call","volume":1,"oi":42,"ivRaw":12.509,"delta":0.423,"gamma":0.002,"optionHigh":60.85,"optionLow":60.85,"bid":71.8,"ask":72.3,"last":60.85,"theta":-2.01,"vega":7.419,"contractSymbol":"SPXW  260729C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"call","volume":10,"oi":81,"ivRaw":12.371,"delta":0.405,"gamma":0.002,"optionHigh":62.5,"optionLow":58.39,"bid":66.7,"ask":67.2,"last":62.5,"theta":-1.969,"vega":7.348,"contractSymbol":"SPXW  260729C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"call","volume":0,"oi":0,"ivRaw":12.235,"delta":0.388,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":61.9,"ask":62.4,"last":0,"theta":-1.924,"vega":7.26,"contractSymbol":"SPXW  260729C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-29","dte":23,"type":"call","volume":5,"oi":0,"ivRaw":12.106,"delta":0.37,"gamma":0.002,"optionHigh":54.58,"optionLow":53.84,"bid":57.2,"ask":57.7,"last":54.58,"theta":-1.876,"vega":7.157,"contractSymbol":"SPXW  260729C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-29","dte":23,"type":"call","volume":6,"oi":48,"ivRaw":12.039,"delta":0.361,"gamma":0.002,"optionHigh":53,"optionLow":47.57,"bid":55,"ask":55.5,"last":53,"theta":-1.851,"vega":7.099,"contractSymbol":"SPXW  260729C07625000","inTheMoney":false},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":3,"ivRaw":12.488,"delta":0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":152.8,"ask":153.2,"last":132,"theta":-1.897,"vega":7.368,"contractSymbol":"SPXW  260730C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":34,"ivRaw":12.413,"delta":0.613,"gamma":0.002,"optionHigh":138,"optionLow":137,"bid":149.2,"ask":149.8,"last":138,"theta":-1.896,"vega":7.41,"contractSymbol":"SPXW  260730C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":24,"ivRaw":12.334,"delta":0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":145.6,"ask":146.1,"last":97.91,"theta":-1.896,"vega":7.451,"contractSymbol":"SPXW  260730C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":22,"ivRaw":12.173,"delta":0.59,"gamma":0.002,"optionHigh":127.12,"optionLow":127.12,"bid":138.6,"ask":139.1,"last":127.12,"theta":-1.89,"vega":7.524,"contractSymbol":"SPXW  260730C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"call","volume":18,"oi":139,"ivRaw":12.022,"delta":0.574,"gamma":0.002,"optionHigh":132,"optionLow":115,"bid":131.8,"ask":132.2,"last":127,"theta":-1.884,"vega":7.588,"contractSymbol":"SPXW  260730C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":10,"ivRaw":11.863,"delta":0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125,"ask":125.6,"last":114.6,"theta":-1.873,"vega":7.641,"contractSymbol":"SPXW  260730C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":4,"ivRaw":11.703,"delta":0.541,"gamma":0.002,"optionHigh":114.63,"optionLow":113.01,"bid":118.5,"ask":119,"last":113.01,"theta":-1.858,"vega":7.682,"contractSymbol":"SPXW  260730C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"call","volume":11,"oi":64,"ivRaw":11.628,"delta":0.532,"gamma":0.002,"optionHigh":109.86,"optionLow":104.6,"bid":115.3,"ask":115.8,"last":109.86,"theta":-1.85,"vega":7.698,"contractSymbol":"SPXW  260730C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":34,"ivRaw":11.548,"delta":0.524,"gamma":0.002,"optionHigh":108.33,"optionLow":101.2,"bid":112.1,"ask":112.6,"last":108.33,"theta":-1.841,"vega":7.71,"contractSymbol":"SPXW  260730C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"call","volume":351,"oi":141,"ivRaw":11.393,"delta":0.506,"gamma":0.002,"optionHigh":104.61,"optionLow":99.8,"bid":105.8,"ask":106.3,"last":103.89,"theta":-1.82,"vega":7.722,"contractSymbol":"SPXW  260730C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"call","volume":7,"oi":3093,"ivRaw":11.228,"delta":0.487,"gamma":0.002,"optionHigh":96.55,"optionLow":92.72,"bid":99.8,"ask":100.3,"last":96.55,"theta":-1.793,"vega":7.719,"contractSymbol":"SPXW  260730C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":13.43,"delta":0.476,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.9,"ask":94.4,"last":0,"theta":-2.147,"vega":7.709,"contractSymbol":"SPXW  260730C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"call","volume":2,"oi":0,"ivRaw":13.28,"delta":0.46,"gamma":0.002,"optionHigh":86.9,"optionLow":86.5,"bid":88.2,"ask":88.7,"last":86.9,"theta":-2.117,"vega":7.685,"contractSymbol":"SPXW  260730C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"call","volume":1,"oi":46,"ivRaw":13.204,"delta":0.452,"gamma":0.002,"optionHigh":79.7,"optionLow":79.7,"bid":85.4,"ask":85.9,"last":79.7,"theta":-2.1,"vega":7.668,"contractSymbol":"SPXW  260730C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"call","volume":9,"oi":2,"ivRaw":13.135,"delta":0.444,"gamma":0.002,"optionHigh":81.83,"optionLow":70.72,"bid":82.7,"ask":83.2,"last":78.4,"theta":-2.084,"vega":7.648,"contractSymbol":"SPXW  260730C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":0,"ivRaw":12.988,"delta":0.428,"gamma":0.002,"optionHigh":75.14,"optionLow":69.49,"bid":77.4,"ask":77.9,"last":73.25,"theta":-2.047,"vega":7.597,"contractSymbol":"SPXW  260730C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"call","volume":3,"oi":29,"ivRaw":12.85,"delta":0.411,"gamma":0.002,"optionHigh":70.6,"optionLow":65.7,"bid":72.2,"ask":72.7,"last":70.6,"theta":-2.008,"vega":7.532,"contractSymbol":"SPXW  260730C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.72,"delta":0.395,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":67.3,"ask":67.8,"last":0,"theta":-1.968,"vega":7.453,"contractSymbol":"SPXW  260730C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-07-30","dte":24,"type":"call","volume":0,"oi":0,"ivRaw":12.584,"delta":0.378,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":62.6,"ask":63.1,"last":0,"theta":-1.922,"vega":7.359,"contractSymbol":"SPXW  260730C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-07-30","dte":24,"type":"call","volume":42,"oi":54,"ivRaw":12.517,"delta":0.37,"gamma":0.002,"optionHigh":53.2,"optionLow":51.63,"bid":60.3,"ask":60.8,"last":51.7,"theta":-1.898,"vega":7.307,"contractSymbol":"SPXW  260730C07625000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"call","volume":0,"oi":181,"ivRaw":12.371,"delta":0.582,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":141,"ask":141.4,"last":103.26,"theta":-1.934,"vega":7.715,"contractSymbol":"SPXW  260731C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"call","volume":129,"oi":3138,"ivRaw":12.304,"delta":0.575,"gamma":0.002,"optionHigh":138.42,"optionLow":122.93,"bid":137.6,"ask":138,"last":134.7,"theta":-1.931,"vega":7.745,"contractSymbol":"SPXW  260731C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"call","volume":13,"oi":84,"ivRaw":12.226,"delta":0.567,"gamma":0.002,"optionHigh":132.55,"optionLow":117,"bid":134.2,"ask":134.6,"last":132.55,"theta":-1.925,"vega":7.773,"contractSymbol":"SPXW  260731C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"call","volume":107,"oi":116,"ivRaw":12.156,"delta":0.559,"gamma":0.002,"optionHigh":132.13,"optionLow":112.3,"bid":130.8,"ask":131.3,"last":130.8,"theta":-1.92,"vega":7.797,"contractSymbol":"SPXW  260731C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"call","volume":217,"oi":67,"ivRaw":12.068,"delta":0.551,"gamma":0.002,"optionHigh":120.26,"optionLow":110.8,"bid":127.6,"ask":128,"last":120.26,"theta":-1.912,"vega":7.819,"contractSymbol":"SPXW  260731C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"call","volume":523,"oi":1148,"ivRaw":11.994,"delta":0.543,"gamma":0.002,"optionHigh":125.85,"optionLow":108.5,"bid":124.2,"ask":124.7,"last":123.97,"theta":-1.905,"vega":7.838,"contractSymbol":"SPXW  260731C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"call","volume":594,"oi":2211,"ivRaw":11.915,"delta":0.535,"gamma":0.002,"optionHigh":122.55,"optionLow":107.43,"bid":121,"ask":121.5,"last":120.77,"theta":-1.896,"vega":7.854,"contractSymbol":"SPXW  260731C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"call","volume":179,"oi":128,"ivRaw":11.837,"delta":0.526,"gamma":0.002,"optionHigh":118.18,"optionLow":102.3,"bid":117.9,"ask":118.3,"last":111.62,"theta":-1.887,"vega":7.867,"contractSymbol":"SPXW  260731C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"call","volume":166,"oi":144,"ivRaw":11.754,"delta":0.518,"gamma":0.002,"optionHigh":113.99,"optionLow":108.1,"bid":114.6,"ask":115.2,"last":112.5,"theta":-1.875,"vega":7.876,"contractSymbol":"SPXW  260731C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"call","volume":145,"oi":341,"ivRaw":11.675,"delta":0.509,"gamma":0.002,"optionHigh":112.7,"optionLow":100.4,"bid":111.6,"ask":112,"last":111.31,"theta":-1.865,"vega":7.882,"contractSymbol":"SPXW  260731C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"call","volume":10,"oi":250,"ivRaw":11.601,"delta":0.5,"gamma":0.002,"optionHigh":110.3,"optionLow":107.98,"bid":108.4,"ask":109,"last":108.4,"theta":-1.853,"vega":7.884,"contractSymbol":"SPXW  260731C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"call","volume":76,"oi":2556,"ivRaw":11.524,"delta":0.492,"gamma":0.002,"optionHigh":106.1,"optionLow":91.17,"bid":105.4,"ask":105.9,"last":103.65,"theta":-1.84,"vega":7.882,"contractSymbol":"SPXW  260731C07550000","inTheMoney":false},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"call","volume":2,"oi":342,"ivRaw":11.451,"delta":0.483,"gamma":0.002,"optionHigh":95.2,"optionLow":95.1,"bid":102.4,"ask":103,"last":95.2,"theta":-1.827,"vega":7.876,"contractSymbol":"SPXW  260731C07555000","inTheMoney":false},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"call","volume":13,"oi":194,"ivRaw":11.354,"delta":0.474,"gamma":0.002,"optionHigh":100.2,"optionLow":89.64,"bid":99.6,"ask":100,"last":96.58,"theta":-1.809,"vega":7.866,"contractSymbol":"SPXW  260731C07560000","inTheMoney":false},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"call","volume":2,"oi":403,"ivRaw":13.693,"delta":0.473,"gamma":0.001,"optionHigh":91.49,"optionLow":88.93,"bid":96.6,"ask":97.1,"last":91.49,"theta":-2.179,"vega":7.866,"contractSymbol":"SPXW  260731C07565000","inTheMoney":false},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"call","volume":11,"oi":864,"ivRaw":13.614,"delta":0.465,"gamma":0.001,"optionHigh":93.42,"optionLow":83.63,"bid":93.8,"ask":94.3,"last":93.42,"theta":-2.163,"vega":7.854,"contractSymbol":"SPXW  260731C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"call","volume":20,"oi":239,"ivRaw":13.536,"delta":0.458,"gamma":0.001,"optionHigh":91.3,"optionLow":80.6,"bid":91,"ask":91.4,"last":91.3,"theta":-2.146,"vega":7.839,"contractSymbol":"SPXW  260731C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-07-31","dte":25,"type":"call","volume":48,"oi":198,"ivRaw":13.472,"delta":0.45,"gamma":0.001,"optionHigh":87.52,"optionLow":77.6,"bid":88.3,"ask":88.7,"last":85.55,"theta":-2.131,"vega":7.822,"contractSymbol":"SPXW  260731C07580000","inTheMoney":false},{"strike":7585,"expiry":"2026-07-31","dte":25,"type":"call","volume":4,"oi":237,"ivRaw":13.396,"delta":0.442,"gamma":0.001,"optionHigh":83.8,"optionLow":83.8,"bid":85.6,"ask":86,"last":83.8,"theta":-2.113,"vega":7.801,"contractSymbol":"SPXW  260731C07585000","inTheMoney":false},{"strike":7590,"expiry":"2026-07-31","dte":25,"type":"call","volume":8,"oi":146,"ivRaw":13.328,"delta":0.434,"gamma":0.001,"optionHigh":80.94,"optionLow":74.58,"bid":82.9,"ask":83.3,"last":80.94,"theta":-2.096,"vega":7.777,"contractSymbol":"SPXW  260731C07590000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"call","volume":10,"oi":52,"ivRaw":12.402,"delta":0.614,"gamma":0.001,"optionHigh":163.53,"optionLow":149.44,"bid":162.5,"ask":163,"last":163.53,"theta":-1.76,"vega":7.998,"contractSymbol":"SPXW  260803C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"call","volume":28,"oi":87,"ivRaw":12.335,"delta":0.607,"gamma":0.001,"optionHigh":150.39,"optionLow":140.49,"bid":158.8,"ask":159.4,"last":150.39,"theta":-1.76,"vega":8.039,"contractSymbol":"SPXW  260803C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":32,"ivRaw":12.258,"delta":0.6,"gamma":0.002,"optionHigh":154.87,"optionLow":154.87,"bid":155.4,"ask":155.9,"last":154.87,"theta":-1.757,"vega":8.077,"contractSymbol":"SPXW  260803C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"call","volume":1,"oi":76,"ivRaw":12.111,"delta":0.585,"gamma":0.002,"optionHigh":137.7,"optionLow":137.7,"bid":148.4,"ask":148.9,"last":137.7,"theta":-1.752,"vega":8.148,"contractSymbol":"SPXW  260803C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"call","volume":29,"oi":92,"ivRaw":11.958,"delta":0.571,"gamma":0.002,"optionHigh":141.17,"optionLow":126.08,"bid":141.6,"ask":142.1,"last":139.76,"theta":-1.744,"vega":8.209,"contractSymbol":"SPXW  260803C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"call","volume":0,"oi":55,"ivRaw":11.813,"delta":0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":134.8,"ask":135.4,"last":99.5,"theta":-1.734,"vega":8.26,"contractSymbol":"SPXW  260803C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"call","volume":3,"oi":10,"ivRaw":11.661,"delta":0.539,"gamma":0.002,"optionHigh":122.91,"optionLow":114.91,"bid":128.3,"ask":128.8,"last":122.91,"theta":-1.72,"vega":8.299,"contractSymbol":"SPXW  260803C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"call","volume":79,"oi":158,"ivRaw":11.578,"delta":0.531,"gamma":0.002,"optionHigh":123.3,"optionLow":110.5,"bid":125.1,"ask":125.6,"last":121.77,"theta":-1.711,"vega":8.314,"contractSymbol":"SPXW  260803C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"call","volume":25,"oi":5,"ivRaw":11.503,"delta":0.523,"gamma":0.002,"optionHigh":120.38,"optionLow":107.03,"bid":121.9,"ask":122.4,"last":118.94,"theta":-1.703,"vega":8.326,"contractSymbol":"SPXW  260803C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"call","volume":19,"oi":5,"ivRaw":11.359,"delta":0.507,"gamma":0.002,"optionHigh":116.95,"optionLow":105.75,"bid":115.6,"ask":116.2,"last":114.25,"theta":-1.685,"vega":8.339,"contractSymbol":"SPXW  260803C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"call","volume":67,"oi":206,"ivRaw":11.201,"delta":0.49,"gamma":0.002,"optionHigh":109,"optionLow":96.86,"bid":109.5,"ask":110,"last":107.75,"theta":-1.661,"vega":8.337,"contractSymbol":"SPXW  260803C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"call","volume":5,"oi":3,"ivRaw":11.055,"delta":0.472,"gamma":0.002,"optionHigh":104.9,"optionLow":99.41,"bid":103.6,"ask":104.1,"last":104.9,"theta":-1.636,"vega":8.32,"contractSymbol":"SPXW  260803C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"call","volume":20,"oi":13,"ivRaw":13.45,"delta":0.465,"gamma":0.001,"optionHigh":96.38,"optionLow":91.93,"bid":97.8,"ask":98.4,"last":95.2,"theta":-1.991,"vega":8.309,"contractSymbol":"SPXW  260803C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"call","volume":28,"oi":174,"ivRaw":13.37,"delta":0.458,"gamma":0.001,"optionHigh":91.1,"optionLow":85.72,"bid":95,"ask":95.5,"last":91.1,"theta":-1.976,"vega":8.294,"contractSymbol":"SPXW  260803C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"call","volume":2,"oi":2,"ivRaw":13.297,"delta":0.45,"gamma":0.001,"optionHigh":90,"optionLow":88.68,"bid":92.2,"ask":92.7,"last":90,"theta":-1.961,"vega":8.276,"contractSymbol":"SPXW  260803C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"call","volume":104,"oi":124,"ivRaw":13.032,"delta":0.42,"gamma":0.001,"optionHigh":80.55,"optionLow":71.92,"bid":81.6,"ask":82.1,"last":77.25,"theta":-1.899,"vega":8.174,"contractSymbol":"SPXW  260803C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"call","volume":485,"oi":137,"ivRaw":12.712,"delta":0.382,"gamma":0.001,"optionHigh":69.6,"optionLow":59.65,"bid":69.3,"ask":69.8,"last":69.6,"theta":-1.807,"vega":7.974,"contractSymbol":"SPXW  260803C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"call","volume":101,"oi":53,"ivRaw":12.412,"delta":0.344,"gamma":0.001,"optionHigh":57.65,"optionLow":52.13,"bid":58.2,"ask":58.7,"last":56.87,"theta":-1.701,"vega":7.691,"contractSymbol":"SPXW  260803C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-03","dte":28,"type":"call","volume":120,"oi":58,"ivRaw":12.139,"delta":0.305,"gamma":0.001,"optionHigh":48.1,"optionLow":43.23,"bid":48.4,"ask":48.8,"last":47.5,"theta":-1.583,"vega":7.325,"contractSymbol":"SPXW  260803C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-03","dte":28,"type":"call","volume":71,"oi":229,"ivRaw":11.876,"delta":0.267,"gamma":0.001,"optionHigh":39.8,"optionLow":33.13,"bid":39.7,"ask":40,"last":39.59,"theta":-1.454,"vega":6.88,"contractSymbol":"SPXW  260803C07700000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"call","volume":8,"oi":38,"ivRaw":12.478,"delta":0.612,"gamma":0.001,"optionHigh":150.2,"optionLow":147.3,"bid":165.6,"ask":166.2,"last":147.3,"theta":-1.744,"vega":8.153,"contractSymbol":"SPXW  260804C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":7,"ivRaw":12.411,"delta":0.605,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162,"ask":162.7,"last":149.26,"theta":-1.744,"vega":8.193,"contractSymbol":"SPXW  260804C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":25,"ivRaw":12.328,"delta":0.598,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.6,"ask":159.2,"last":120.94,"theta":-1.74,"vega":8.23,"contractSymbol":"SPXW  260804C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"call","volume":5,"oi":6,"ivRaw":12.186,"delta":0.584,"gamma":0.002,"optionHigh":145,"optionLow":145,"bid":151.6,"ask":152.2,"last":145,"theta":-1.735,"vega":8.299,"contractSymbol":"SPXW  260804C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"call","volume":2,"oi":20,"ivRaw":12.041,"delta":0.569,"gamma":0.002,"optionHigh":131.36,"optionLow":131.36,"bid":144.8,"ask":145.4,"last":131.36,"theta":-1.727,"vega":8.359,"contractSymbol":"SPXW  260804C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":12,"ivRaw":11.896,"delta":0.554,"gamma":0.002,"optionHigh":129,"optionLow":128.7,"bid":138,"ask":138.6,"last":129,"theta":-1.717,"vega":8.409,"contractSymbol":"SPXW  260804C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":1,"ivRaw":11.74,"delta":0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":131.6,"ask":132.1,"last":105,"theta":-1.703,"vega":8.447,"contractSymbol":"SPXW  260804C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":40,"ivRaw":11.67,"delta":0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":128.4,"ask":128.9,"last":95.66,"theta":-1.696,"vega":8.462,"contractSymbol":"SPXW  260804C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":0,"ivRaw":11.589,"delta":0.523,"gamma":0.002,"optionHigh":117.9,"optionLow":117.8,"bid":125.2,"ask":125.7,"last":117.9,"theta":-1.687,"vega":8.473,"contractSymbol":"SPXW  260804C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":15,"ivRaw":11.441,"delta":0.507,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.9,"ask":119.4,"last":85.3,"theta":-1.668,"vega":8.486,"contractSymbol":"SPXW  260804C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":72,"ivRaw":11.292,"delta":0.49,"gamma":0.002,"optionHigh":102.47,"optionLow":102.47,"bid":112.8,"ask":113.3,"last":102.47,"theta":-1.646,"vega":8.485,"contractSymbol":"SPXW  260804C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":11.138,"delta":0.473,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.4,"last":75.8,"theta":-1.621,"vega":8.468,"contractSymbol":"SPXW  260804C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":5,"ivRaw":13.586,"delta":0.467,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.1,"ask":101.6,"last":71.3,"theta":-1.978,"vega":8.458,"contractSymbol":"SPXW  260804C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"call","volume":1,"oi":90,"ivRaw":13.514,"delta":0.46,"gamma":0.001,"optionHigh":91.7,"optionLow":91.7,"bid":98.2,"ask":98.8,"last":91.7,"theta":-1.964,"vega":8.444,"contractSymbol":"SPXW  260804C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":0,"ivRaw":13.444,"delta":0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":96,"last":0,"theta":-1.95,"vega":8.427,"contractSymbol":"SPXW  260804C07580000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"call","volume":1,"oi":40,"ivRaw":13.176,"delta":0.423,"gamma":0.001,"optionHigh":78.84,"optionLow":78.84,"bid":84.6,"ask":85.2,"last":78.84,"theta":-1.889,"vega":8.33,"contractSymbol":"SPXW  260804C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"call","volume":0,"oi":30,"ivRaw":12.858,"delta":0.386,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.4,"ask":72.8,"last":55.49,"theta":-1.802,"vega":8.139,"contractSymbol":"SPXW  260804C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"call","volume":3,"oi":24,"ivRaw":12.564,"delta":0.348,"gamma":0.001,"optionHigh":57.1,"optionLow":54.8,"bid":61.2,"ask":61.6,"last":54.8,"theta":-1.701,"vega":7.867,"contractSymbol":"SPXW  260804C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-04","dte":29,"type":"call","volume":22,"oi":5,"ivRaw":12.294,"delta":0.311,"gamma":0.001,"optionHigh":50.5,"optionLow":50.5,"bid":51.1,"ask":51.6,"last":50.5,"theta":-1.589,"vega":7.516,"contractSymbol":"SPXW  260804C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-04","dte":29,"type":"call","volume":4,"oi":59,"ivRaw":12.044,"delta":0.274,"gamma":0.001,"optionHigh":40,"optionLow":37.2,"bid":42.3,"ask":42.7,"last":40,"theta":-1.468,"vega":7.09,"contractSymbol":"SPXW  260804C07700000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":5,"ivRaw":12.563,"delta":0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":168.8,"ask":169.5,"last":137.29,"theta":-1.733,"vega":8.304,"contractSymbol":"SPXW  260805C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"call","volume":4,"oi":3,"ivRaw":12.485,"delta":0.603,"gamma":0.001,"optionHigh":156.9,"optionLow":156.9,"bid":165.4,"ask":165.9,"last":156.9,"theta":-1.731,"vega":8.342,"contractSymbol":"SPXW  260805C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"call","volume":15,"oi":5,"ivRaw":12.417,"delta":0.596,"gamma":0.001,"optionHigh":157.84,"optionLow":149.3,"bid":161.8,"ask":162.4,"last":157.84,"theta":-1.729,"vega":8.38,"contractSymbol":"SPXW  260805C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"call","volume":12,"oi":5,"ivRaw":12.27,"delta":0.582,"gamma":0.001,"optionHigh":147.5,"optionLow":146.9,"bid":154.8,"ask":155.5,"last":146.9,"theta":-1.723,"vega":8.447,"contractSymbol":"SPXW  260805C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"call","volume":4,"oi":16,"ivRaw":12.131,"delta":0.568,"gamma":0.001,"optionHigh":144.3,"optionLow":138.2,"bid":148.1,"ask":148.6,"last":144.3,"theta":-1.715,"vega":8.506,"contractSymbol":"SPXW  260805C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"call","volume":9,"oi":3,"ivRaw":11.976,"delta":0.554,"gamma":0.002,"optionHigh":136.52,"optionLow":129.45,"bid":141.4,"ask":142,"last":136.52,"theta":-1.704,"vega":8.554,"contractSymbol":"SPXW  260805C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":11.833,"delta":0.539,"gamma":0.002,"optionHigh":123.5,"optionLow":122.76,"bid":134.9,"ask":135.4,"last":122.76,"theta":-1.691,"vega":8.592,"contractSymbol":"SPXW  260805C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"call","volume":1,"oi":39,"ivRaw":11.758,"delta":0.531,"gamma":0.002,"optionHigh":121.82,"optionLow":121.82,"bid":131.7,"ask":132.2,"last":121.82,"theta":-1.683,"vega":8.606,"contractSymbol":"SPXW  260805C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"call","volume":15,"oi":0,"ivRaw":11.684,"delta":0.523,"gamma":0.002,"optionHigh":124.5,"optionLow":118.4,"bid":128.5,"ask":129,"last":124.5,"theta":-1.675,"vega":8.618,"contractSymbol":"SPXW  260805C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"call","volume":29,"oi":10,"ivRaw":11.539,"delta":0.507,"gamma":0.002,"optionHigh":118.5,"optionLow":112.15,"bid":122.2,"ask":122.8,"last":118.5,"theta":-1.658,"vega":8.631,"contractSymbol":"SPXW  260805C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"call","volume":26,"oi":35,"ivRaw":11.387,"delta":0.491,"gamma":0.002,"optionHigh":110.05,"optionLow":102.9,"bid":116.1,"ask":116.6,"last":108.93,"theta":-1.635,"vega":8.63,"contractSymbol":"SPXW  260805C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":10,"ivRaw":11.242,"delta":0.474,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.1,"ask":110.7,"last":109.45,"theta":-1.612,"vega":8.615,"contractSymbol":"SPXW  260805C07560000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"call","volume":0,"oi":2,"ivRaw":13.661,"delta":0.461,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.5,"ask":102,"last":69.5,"theta":-1.956,"vega":8.592,"contractSymbol":"SPXW  260805C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"call","volume":13,"oi":10,"ivRaw":13.323,"delta":0.426,"gamma":0.001,"optionHigh":87,"optionLow":75.8,"bid":88,"ask":88.4,"last":87,"theta":-1.884,"vega":8.484,"contractSymbol":"SPXW  260805C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"call","volume":3,"oi":9,"ivRaw":13.019,"delta":0.39,"gamma":0.001,"optionHigh":74.33,"optionLow":67.58,"bid":75.5,"ask":76,"last":74.33,"theta":-1.801,"vega":8.301,"contractSymbol":"SPXW  260805C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"call","volume":15,"oi":77,"ivRaw":12.719,"delta":0.353,"gamma":0.001,"optionHigh":63.8,"optionLow":58.7,"bid":64.2,"ask":64.6,"last":63.8,"theta":-1.704,"vega":8.041,"contractSymbol":"SPXW  260805C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"call","volume":39,"oi":5,"ivRaw":12.452,"delta":0.317,"gamma":0.001,"optionHigh":53.7,"optionLow":49,"bid":54,"ask":54.5,"last":53.7,"theta":-1.598,"vega":7.704,"contractSymbol":"SPXW  260805C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"call","volume":11,"oi":31,"ivRaw":12.2,"delta":0.281,"gamma":0.001,"optionHigh":42.55,"optionLow":37.45,"bid":45,"ask":45.4,"last":42.55,"theta":-1.481,"vega":7.294,"contractSymbol":"SPXW  260805C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-05","dte":30,"type":"call","volume":2,"oi":0,"ivRaw":11.974,"delta":0.246,"gamma":0.001,"optionHigh":32.48,"optionLow":30.6,"bid":37.1,"ask":37.5,"last":30.6,"theta":-1.357,"vega":6.82,"contractSymbol":"SPXW  260805C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-05","dte":30,"type":"call","volume":9,"oi":0,"ivRaw":11.766,"delta":0.213,"gamma":0.001,"optionHigh":28.55,"optionLow":25.47,"bid":30.2,"ask":30.7,"last":27.68,"theta":-1.229,"vega":6.294,"contractSymbol":"SPXW  260805C07750000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.643,"delta":0.608,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":172.2,"ask":172.8,"last":0,"theta":-1.723,"vega":8.452,"contractSymbol":"SPXW  260806C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"call","volume":132,"oi":4,"ivRaw":12.577,"delta":0.601,"gamma":0.001,"optionHigh":154.36,"optionLow":154.33,"bid":168.6,"ask":169.2,"last":154.36,"theta":-1.722,"vega":8.49,"contractSymbol":"SPXW  260806C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.504,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.2,"ask":165.7,"last":0,"theta":-1.719,"vega":8.526,"contractSymbol":"SPXW  260806C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.357,"delta":0.581,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":158.2,"ask":158.8,"last":0,"theta":-1.712,"vega":8.592,"contractSymbol":"SPXW  260806C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"call","volume":13,"oi":6,"ivRaw":12.213,"delta":0.567,"gamma":0.001,"optionHigh":152.75,"optionLow":137.94,"bid":151.4,"ask":152,"last":152.75,"theta":-1.704,"vega":8.649,"contractSymbol":"SPXW  260806C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":12.07,"delta":0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":144.7,"ask":145.3,"last":0,"theta":-1.694,"vega":8.697,"contractSymbol":"SPXW  260806C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"call","volume":12,"oi":0,"ivRaw":11.923,"delta":0.538,"gamma":0.002,"optionHigh":128.67,"optionLow":125.47,"bid":138.2,"ask":138.7,"last":128.67,"theta":-1.681,"vega":8.734,"contractSymbol":"SPXW  260806C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":8,"ivRaw":11.855,"delta":0.531,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":135,"ask":135.5,"last":105.44,"theta":-1.674,"vega":8.749,"contractSymbol":"SPXW  260806C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"call","volume":4,"oi":0,"ivRaw":11.782,"delta":0.523,"gamma":0.002,"optionHigh":125.5,"optionLow":125.3,"bid":131.8,"ask":132.3,"last":125.4,"theta":-1.666,"vega":8.76,"contractSymbol":"SPXW  260806C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.639,"delta":0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":125.5,"ask":126,"last":0,"theta":-1.649,"vega":8.773,"contractSymbol":"SPXW  260806C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"call","volume":2,"oi":3,"ivRaw":11.484,"delta":0.492,"gamma":0.002,"optionHigh":116.5,"optionLow":116.5,"bid":119.4,"ask":119.9,"last":116.5,"theta":-1.627,"vega":8.773,"contractSymbol":"SPXW  260806C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":0,"ivRaw":13.804,"delta":0.463,"gamma":0.001,"optionHigh":93.37,"optionLow":93.37,"bid":104.8,"ask":105.3,"last":93.37,"theta":-1.949,"vega":8.738,"contractSymbol":"SPXW  260806C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"call","volume":9,"oi":24,"ivRaw":13.477,"delta":0.429,"gamma":0.001,"optionHigh":90.9,"optionLow":87.4,"bid":91.2,"ask":91.7,"last":87.4,"theta":-1.88,"vega":8.635,"contractSymbol":"SPXW  260806C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":59,"ivRaw":13.164,"delta":0.393,"gamma":0.001,"optionHigh":75.33,"optionLow":75.33,"bid":78.6,"ask":79.1,"last":75.33,"theta":-1.799,"vega":8.46,"contractSymbol":"SPXW  260806C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"call","volume":1,"oi":15,"ivRaw":12.88,"delta":0.358,"gamma":0.001,"optionHigh":64.23,"optionLow":64.23,"bid":67.2,"ask":67.7,"last":64.23,"theta":-1.708,"vega":8.212,"contractSymbol":"SPXW  260806C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"call","volume":210,"oi":27,"ivRaw":12.609,"delta":0.322,"gamma":0.001,"optionHigh":55.49,"optionLow":55.49,"bid":56.9,"ask":57.4,"last":55.49,"theta":-1.606,"vega":7.889,"contractSymbol":"SPXW  260806C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"call","volume":16,"oi":38,"ivRaw":12.361,"delta":0.287,"gamma":0.001,"optionHigh":48.45,"optionLow":40.7,"bid":47.7,"ask":48.1,"last":48.45,"theta":-1.494,"vega":7.495,"contractSymbol":"SPXW  260806C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"call","volume":5,"oi":21,"ivRaw":12.136,"delta":0.253,"gamma":0.001,"optionHigh":39.65,"optionLow":33.5,"bid":39.6,"ask":40,"last":39.65,"theta":-1.376,"vega":7.037,"contractSymbol":"SPXW  260806C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-06","dte":31,"type":"call","volume":0,"oi":0,"ivRaw":11.931,"delta":0.221,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":32.6,"ask":33,"last":0,"theta":-1.253,"vega":6.528,"contractSymbol":"SPXW  260806C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-06","dte":31,"type":"call","volume":6,"oi":0,"ivRaw":11.747,"delta":0.191,"gamma":0.001,"optionHigh":26.1,"optionLow":22.56,"bid":26.5,"ask":26.9,"last":26.1,"theta":-1.129,"vega":5.979,"contractSymbol":"SPXW  260806C07775000","inTheMoney":false},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.459,"delta":0.575,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.8,"ask":160.3,"last":0,"theta":-1.736,"vega":8.759,"contractSymbol":"SPXW  260807C07495000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"call","volume":35,"oi":281,"ivRaw":12.389,"delta":0.568,"gamma":0.001,"optionHigh":157.24,"optionLow":139,"bid":156.4,"ask":156.9,"last":157.24,"theta":-1.731,"vega":8.786,"contractSymbol":"SPXW  260807C07500000","inTheMoney":true},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"call","volume":1,"oi":0,"ivRaw":12.321,"delta":0.561,"gamma":0.001,"optionHigh":145.62,"optionLow":145.62,"bid":153,"ask":153.5,"last":145.62,"theta":-1.726,"vega":8.811,"contractSymbol":"SPXW  260807C07505000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":53,"ivRaw":12.249,"delta":0.555,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.7,"ask":150.2,"last":122.93,"theta":-1.721,"vega":8.834,"contractSymbol":"SPXW  260807C07510000","inTheMoney":true},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":0,"ivRaw":12.174,"delta":0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.4,"ask":146.9,"last":0,"theta":-1.714,"vega":8.854,"contractSymbol":"SPXW  260807C07515000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"call","volume":38,"oi":60,"ivRaw":12.1,"delta":0.54,"gamma":0.001,"optionHigh":144.4,"optionLow":131.47,"bid":143.1,"ask":143.6,"last":139.8,"theta":-1.707,"vega":8.872,"contractSymbol":"SPXW  260807C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"call","volume":29,"oi":14,"ivRaw":12.028,"delta":0.533,"gamma":0.001,"optionHigh":140.77,"optionLow":127.88,"bid":139.9,"ask":140.4,"last":140.77,"theta":-1.699,"vega":8.887,"contractSymbol":"SPXW  260807C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"call","volume":32,"oi":46,"ivRaw":11.957,"delta":0.526,"gamma":0.001,"optionHigh":136,"optionLow":125.34,"bid":136.7,"ask":137.2,"last":135.64,"theta":-1.691,"vega":8.899,"contractSymbol":"SPXW  260807C07530000","inTheMoney":true},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":11.889,"delta":0.518,"gamma":0.002,"optionHigh":131.84,"optionLow":130.61,"bid":133.6,"ask":134,"last":130.61,"theta":-1.683,"vega":8.908,"contractSymbol":"SPXW  260807C07535000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"call","volume":6,"oi":217,"ivRaw":11.819,"delta":0.511,"gamma":0.002,"optionHigh":130,"optionLow":121.25,"bid":130.4,"ask":131,"last":130,"theta":-1.675,"vega":8.914,"contractSymbol":"SPXW  260807C07540000","inTheMoney":true},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"call","volume":2,"oi":0,"ivRaw":11.748,"delta":0.503,"gamma":0.002,"optionHigh":121.23,"optionLow":121.23,"bid":127.4,"ask":127.8,"last":121.23,"theta":-1.665,"vega":8.917,"contractSymbol":"SPXW  260807C07545000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"call","volume":46,"oi":542,"ivRaw":11.669,"delta":0.495,"gamma":0.002,"optionHigh":123.02,"optionLow":110.98,"bid":124.3,"ask":124.8,"last":117.62,"theta":-1.653,"vega":8.916,"contractSymbol":"SPXW  260807C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"call","volume":4,"oi":34,"ivRaw":11.528,"delta":0.48,"gamma":0.002,"optionHigh":116.09,"optionLow":115.3,"bid":118.3,"ask":118.8,"last":115.3,"theta":-1.631,"vega":8.905,"contractSymbol":"SPXW  260807C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"call","volume":23,"oi":58,"ivRaw":14.104,"delta":0.474,"gamma":0.001,"optionHigh":110.6,"optionLow":104.82,"bid":112.5,"ask":113,"last":109.5,"theta":-1.989,"vega":8.897,"contractSymbol":"SPXW  260807C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"call","volume":21,"oi":120,"ivRaw":14.039,"delta":0.467,"gamma":0.001,"optionHigh":108.23,"optionLow":97.28,"bid":109.6,"ask":110.1,"last":106.53,"theta":-1.977,"vega":8.887,"contractSymbol":"SPXW  260807C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":15,"ivRaw":13.97,"delta":0.46,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.8,"ask":107.3,"last":112.76,"theta":-1.964,"vega":8.873,"contractSymbol":"SPXW  260807C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":123,"ivRaw":13.843,"delta":0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":101.3,"ask":101.7,"last":73.9,"theta":-1.938,"vega":8.839,"contractSymbol":"SPXW  260807C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-07","dte":32,"type":"call","volume":24,"oi":2190,"ivRaw":13.711,"delta":0.434,"gamma":0.001,"optionHigh":94.58,"optionLow":82.66,"bid":95.9,"ask":96.4,"last":94.58,"theta":-1.91,"vega":8.794,"contractSymbol":"SPXW  260807C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":134,"ivRaw":13.587,"delta":0.42,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":91.2,"last":65.4,"theta":-1.88,"vega":8.738,"contractSymbol":"SPXW  260807C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-07","dte":32,"type":"call","volume":0,"oi":53,"ivRaw":13.465,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":85.7,"ask":86.2,"last":54.08,"theta":-1.849,"vega":8.671,"contractSymbol":"SPXW  260807C07620000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.776,"delta":0.767,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":310.7,"ask":316.8,"last":0,"theta":-1.489,"vega":7.14,"contractSymbol":"SPXW  260810C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.453,"delta":0.748,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":289.8,"ask":295.8,"last":0,"theta":-1.522,"vega":7.452,"contractSymbol":"SPXW  260810C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":14.123,"delta":0.728,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":269.3,"ask":274.8,"last":0,"theta":-1.55,"vega":7.759,"contractSymbol":"SPXW  260810C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":0,"ivRaw":13.788,"delta":0.705,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":249.3,"ask":254.6,"last":0,"theta":-1.573,"vega":8.057,"contractSymbol":"SPXW  260810C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"call","volume":3,"oi":0,"ivRaw":13.461,"delta":0.681,"gamma":0.001,"optionHigh":226.8,"optionLow":226.8,"bid":232.4,"ask":232.9,"last":226.8,"theta":-1.592,"vega":8.343,"contractSymbol":"SPXW  260810C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"call","volume":4,"oi":0,"ivRaw":13.122,"delta":0.655,"gamma":0.001,"optionHigh":211.6,"optionLow":211.6,"bid":213.2,"ask":213.8,"last":211.6,"theta":-1.603,"vega":8.608,"contractSymbol":"SPXW  260810C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":9,"ivRaw":12.785,"delta":0.627,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":194.8,"ask":195.3,"last":154.28,"theta":-1.606,"vega":8.846,"contractSymbol":"SPXW  260810C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":20,"ivRaw":12.439,"delta":0.597,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":176.9,"ask":177.4,"last":154.13,"theta":-1.599,"vega":9.047,"contractSymbol":"SPXW  260810C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":16,"ivRaw":12.1,"delta":0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.7,"ask":160.2,"last":136.86,"theta":-1.583,"vega":9.201,"contractSymbol":"SPXW  260810C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"call","volume":11,"oi":6,"ivRaw":11.749,"delta":0.529,"gamma":0.001,"optionHigh":140.73,"optionLow":131.23,"bid":143.3,"ask":143.8,"last":140.4,"theta":-1.554,"vega":9.297,"contractSymbol":"SPXW  260810C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"call","volume":14,"oi":9,"ivRaw":11.397,"delta":0.492,"gamma":0.001,"optionHigh":125.28,"optionLow":112.77,"bid":127.7,"ask":128.2,"last":123.31,"theta":-1.512,"vega":9.32,"contractSymbol":"SPXW  260810C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"call","volume":7,"oi":12,"ivRaw":13.898,"delta":0.466,"gamma":0.001,"optionHigh":111.63,"optionLow":105.5,"bid":113,"ask":113.6,"last":109.98,"theta":-1.841,"vega":9.288,"contractSymbol":"SPXW  260810C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"call","volume":7,"oi":22,"ivRaw":13.583,"delta":0.434,"gamma":0.001,"optionHigh":97.94,"optionLow":93.26,"bid":99.3,"ask":99.8,"last":97.94,"theta":-1.781,"vega":9.194,"contractSymbol":"SPXW  260810C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"call","volume":2,"oi":24,"ivRaw":13.283,"delta":0.401,"gamma":0.001,"optionHigh":80.08,"optionLow":80.08,"bid":86.5,"ask":87,"last":80.08,"theta":-1.711,"vega":9.033,"contractSymbol":"SPXW  260810C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"call","volume":16,"oi":8,"ivRaw":13.003,"delta":0.368,"gamma":0.001,"optionHigh":73.5,"optionLow":68.9,"bid":74.8,"ask":75.3,"last":71.47,"theta":-1.632,"vega":8.804,"contractSymbol":"SPXW  260810C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"call","volume":4,"oi":53,"ivRaw":12.756,"delta":0.334,"gamma":0.001,"optionHigh":63.68,"optionLow":60.62,"bid":64.1,"ask":64.6,"last":63.68,"theta":-1.547,"vega":8.506,"contractSymbol":"SPXW  260810C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"call","volume":10,"oi":137,"ivRaw":12.502,"delta":0.301,"gamma":0.001,"optionHigh":52.96,"optionLow":49.89,"bid":54.5,"ask":55,"last":51.96,"theta":-1.45,"vega":8.136,"contractSymbol":"SPXW  260810C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"call","volume":0,"oi":52,"ivRaw":12.281,"delta":0.269,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":46,"ask":46.5,"last":31.35,"theta":-1.348,"vega":7.707,"contractSymbol":"SPXW  260810C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"call","volume":3,"oi":8,"ivRaw":12.077,"delta":0.237,"gamma":0.001,"optionHigh":34.89,"optionLow":33.54,"bid":38.4,"ask":38.9,"last":34.3,"theta":-1.241,"vega":7.223,"contractSymbol":"SPXW  260810C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"call","volume":6,"oi":2,"ivRaw":11.889,"delta":0.208,"gamma":0.001,"optionHigh":31.54,"optionLow":31.1,"bid":31.8,"ask":32.3,"last":31.1,"theta":-1.132,"vega":6.695,"contractSymbol":"SPXW  260810C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.824,"delta":0.764,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":313.4,"ask":319.4,"last":0,"theta":-1.486,"vega":7.303,"contractSymbol":"SPXW  260811C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.502,"delta":0.745,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":292.5,"ask":298.5,"last":0,"theta":-1.517,"vega":7.612,"contractSymbol":"SPXW  260811C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":14.173,"delta":0.724,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":272.1,"ask":277.6,"last":0,"theta":-1.543,"vega":7.915,"contractSymbol":"SPXW  260811C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.845,"delta":0.702,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":252.1,"ask":257.5,"last":0,"theta":-1.566,"vega":8.21,"contractSymbol":"SPXW  260811C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":13.521,"delta":0.678,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":235,"ask":235.7,"last":0,"theta":-1.583,"vega":8.492,"contractSymbol":"SPXW  260811C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":1,"ivRaw":13.179,"delta":0.653,"gamma":0.001,"optionHigh":215.72,"optionLow":215.72,"bid":216,"ask":216.6,"last":215.72,"theta":-1.592,"vega":8.752,"contractSymbol":"SPXW  260811C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.84,"delta":0.625,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.6,"ask":198.2,"last":0,"theta":-1.593,"vega":8.986,"contractSymbol":"SPXW  260811C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":1,"ivRaw":12.505,"delta":0.595,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.8,"ask":180.3,"last":145.4,"theta":-1.587,"vega":9.183,"contractSymbol":"SPXW  260811C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":0,"ivRaw":12.166,"delta":0.563,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":162.6,"ask":163.1,"last":0,"theta":-1.57,"vega":9.335,"contractSymbol":"SPXW  260811C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"call","volume":6,"oi":0,"ivRaw":11.818,"delta":0.529,"gamma":0.001,"optionHigh":145.89,"optionLow":132.2,"bid":146.2,"ask":146.8,"last":145.89,"theta":-1.541,"vega":9.429,"contractSymbol":"SPXW  260811C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":20,"ivRaw":11.47,"delta":0.493,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":130.6,"ask":131.1,"last":98.59,"theta":-1.5,"vega":9.453,"contractSymbol":"SPXW  260811C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":14.012,"delta":0.467,"gamma":0.001,"optionHigh":113.71,"optionLow":113.71,"bid":115.9,"ask":116.4,"last":113.71,"theta":-1.83,"vega":9.422,"contractSymbol":"SPXW  260811C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":13.699,"delta":0.436,"gamma":0.001,"optionHigh":102.3,"optionLow":102.3,"bid":102.1,"ask":102.6,"last":102.3,"theta":-1.772,"vega":9.331,"contractSymbol":"SPXW  260811C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":0,"ivRaw":13.404,"delta":0.403,"gamma":0.001,"optionHigh":89.16,"optionLow":87.47,"bid":89.3,"ask":89.8,"last":89.16,"theta":-1.705,"vega":9.176,"contractSymbol":"SPXW  260811C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":21,"ivRaw":13.13,"delta":0.371,"gamma":0.001,"optionHigh":71.3,"optionLow":71.3,"bid":77.5,"ask":78,"last":71.3,"theta":-1.63,"vega":8.955,"contractSymbol":"SPXW  260811C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":8,"ivRaw":12.867,"delta":0.338,"gamma":0.001,"optionHigh":65,"optionLow":65,"bid":66.7,"ask":67.3,"last":65,"theta":-1.545,"vega":8.664,"contractSymbol":"SPXW  260811C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"call","volume":0,"oi":8,"ivRaw":12.63,"delta":0.306,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":57,"ask":57.5,"last":38.8,"theta":-1.454,"vega":8.309,"contractSymbol":"SPXW  260811C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":21,"ivRaw":12.409,"delta":0.274,"gamma":0.001,"optionHigh":46.47,"optionLow":43.08,"bid":48.3,"ask":48.8,"last":46.47,"theta":-1.356,"vega":7.891,"contractSymbol":"SPXW  260811C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"call","volume":2,"oi":1,"ivRaw":12.207,"delta":0.243,"gamma":0.001,"optionHigh":39.07,"optionLow":35.92,"bid":40.6,"ask":41.1,"last":39.07,"theta":-1.253,"vega":7.421,"contractSymbol":"SPXW  260811C07750000","inTheMoney":false},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"call","volume":1,"oi":0,"ivRaw":12.016,"delta":0.214,"gamma":0.001,"optionHigh":29.77,"optionLow":29.77,"bid":33.9,"ask":34.3,"last":29.77,"theta":-1.147,"vega":6.904,"contractSymbol":"SPXW  260811C07775000","inTheMoney":false},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.947,"delta":0.759,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":309.2,"ask":329.7,"last":0,"theta":-1.495,"vega":7.48,"contractSymbol":"SPXW  260812C07300000","inTheMoney":true},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.622,"delta":0.741,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":288.5,"ask":309,"last":0,"theta":-1.524,"vega":7.783,"contractSymbol":"SPXW  260812C07325000","inTheMoney":true},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.305,"delta":0.72,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":266.9,"ask":285.1,"last":0,"theta":-1.549,"vega":8.083,"contractSymbol":"SPXW  260812C07350000","inTheMoney":true},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.983,"delta":0.698,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":246.9,"ask":265.9,"last":0,"theta":-1.57,"vega":8.372,"contractSymbol":"SPXW  260812C07375000","inTheMoney":true},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.652,"delta":0.675,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":238.6,"ask":239.2,"last":0,"theta":-1.585,"vega":8.647,"contractSymbol":"SPXW  260812C07400000","inTheMoney":true},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.317,"delta":0.65,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219.6,"ask":220.2,"last":0,"theta":-1.593,"vega":8.901,"contractSymbol":"SPXW  260812C07425000","inTheMoney":true},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.986,"delta":0.622,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.2,"ask":201.8,"last":0,"theta":-1.594,"vega":9.129,"contractSymbol":"SPXW  260812C07450000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.649,"delta":0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":183.4,"ask":184,"last":0,"theta":-1.586,"vega":9.321,"contractSymbol":"SPXW  260812C07475000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":12.31,"delta":0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":166.4,"ask":166.9,"last":0,"theta":-1.569,"vega":9.468,"contractSymbol":"SPXW  260812C07500000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.974,"delta":0.529,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150,"ask":150.6,"last":0,"theta":-1.541,"vega":9.559,"contractSymbol":"SPXW  260812C07525000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":11.625,"delta":0.494,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.4,"ask":135,"last":0,"theta":-1.501,"vega":9.583,"contractSymbol":"SPXW  260812C07550000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":14.212,"delta":0.469,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.2,"last":0,"theta":-1.832,"vega":9.555,"contractSymbol":"SPXW  260812C07575000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"call","volume":10,"oi":0,"ivRaw":13.907,"delta":0.438,"gamma":0.001,"optionHigh":100.2,"optionLow":99.5,"bid":105.9,"ask":106.4,"last":99.6,"theta":-1.777,"vega":9.469,"contractSymbol":"SPXW  260812C07600000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.624,"delta":0.407,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.6,"last":0,"theta":-1.714,"vega":9.322,"contractSymbol":"SPXW  260812C07625000","inTheMoney":false},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.351,"delta":0.375,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81,"ask":81.7,"last":0,"theta":-1.641,"vega":9.111,"contractSymbol":"SPXW  260812C07650000","inTheMoney":false},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"call","volume":0,"oi":0,"ivRaw":13.099,"delta":0.343,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":70.3,"ask":70.8,"last":0,"theta":-1.561,"vega":8.836,"contractSymbol":"SPXW  260812C07675000","inTheMoney":false},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"call","volume":2,"oi":0,"ivRaw":12.859,"delta":0.312,"gamma":0.001,"optionHigh":57.9,"optionLow":53.67,"bid":60.4,"ask":60.9,"last":57.9,"theta":-1.473,"vega":8.496,"contractSymbol":"SPXW  260812C07700000","inTheMoney":false},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"call","volume":2,"oi":0,"ivRaw":12.636,"delta":0.281,"gamma":0.001,"optionHigh":49.65,"optionLow":49.3,"bid":51.5,"ask":52,"last":49.65,"theta":-1.379,"vega":8.096,"contractSymbol":"SPXW  260812C07725000","inTheMoney":false},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"call","volume":2,"oi":0,"ivRaw":12.435,"delta":0.251,"gamma":0.001,"optionHigh":43.22,"optionLow":42,"bid":43.6,"ask":44.1,"last":42,"theta":-1.281,"vega":7.645,"contractSymbol":"SPXW  260812C07750000","inTheMoney":false},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"call","volume":16,"oi":0,"ivRaw":12.077,"delta":0.195,"gamma":0.001,"optionHigh":30.31,"optionLow":28.6,"bid":30.5,"ask":31,"last":30.31,"theta":-1.074,"vega":6.616,"contractSymbol":"SPXW  260812C07800000","inTheMoney":false},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":22,"ivRaw":12.841,"delta":0.597,"gamma":0.001,"optionHigh":189.77,"optionLow":189.77,"bid":193.2,"ask":193.7,"last":189.77,"theta":-1.571,"vega":9.548,"contractSymbol":"SPXW  260814C07470000","inTheMoney":true},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":37,"ivRaw":12.783,"delta":0.591,"gamma":0.001,"optionHigh":186.32,"optionLow":186.32,"bid":189.6,"ask":190.2,"last":186.32,"theta":-1.57,"vega":9.582,"contractSymbol":"SPXW  260814C07475000","inTheMoney":true},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"call","volume":62,"oi":79,"ivRaw":12.711,"delta":0.585,"gamma":0.001,"optionHigh":186.32,"optionLow":180.13,"bid":186.2,"ask":186.7,"last":181.09,"theta":-1.567,"vega":9.614,"contractSymbol":"SPXW  260814C07480000","inTheMoney":true},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":11,"ivRaw":12.58,"delta":0.573,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":179.2,"ask":179.8,"last":161.35,"theta":-1.56,"vega":9.673,"contractSymbol":"SPXW  260814C07490000","inTheMoney":true},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"call","volume":4,"oi":250,"ivRaw":12.447,"delta":0.561,"gamma":0.001,"optionHigh":173.66,"optionLow":169.8,"bid":172.5,"ask":173,"last":171,"theta":-1.552,"vega":9.725,"contractSymbol":"SPXW  260814C07500000","inTheMoney":true},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":2,"ivRaw":12.312,"delta":0.548,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.9,"ask":166.4,"last":130.72,"theta":-1.542,"vega":9.767,"contractSymbol":"SPXW  260814C07510000","inTheMoney":true},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":413,"ivRaw":12.175,"delta":0.535,"gamma":0.001,"optionHigh":152.7,"optionLow":152.7,"bid":159.4,"ask":159.9,"last":152.7,"theta":-1.53,"vega":9.801,"contractSymbol":"SPXW  260814C07520000","inTheMoney":true},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"call","volume":2,"oi":78,"ivRaw":12.112,"delta":0.529,"gamma":0.001,"optionHigh":150.86,"optionLow":148.23,"bid":156.1,"ask":156.7,"last":150.86,"theta":-1.525,"vega":9.814,"contractSymbol":"SPXW  260814C07525000","inTheMoney":true},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"call","volume":3,"oi":13,"ivRaw":12.035,"delta":0.522,"gamma":0.001,"optionHigh":150,"optionLow":144.21,"bid":153,"ask":153.5,"last":149.7,"theta":-1.517,"vega":9.824,"contractSymbol":"SPXW  260814C07530000","inTheMoney":true},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":521,"ivRaw":11.906,"delta":0.509,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.7,"ask":147.2,"last":123.1,"theta":-1.503,"vega":9.837,"contractSymbol":"SPXW  260814C07540000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"call","volume":58,"oi":1043,"ivRaw":11.768,"delta":0.495,"gamma":0.001,"optionHigh":141.57,"optionLow":130.91,"bid":140.5,"ask":141,"last":140.8,"theta":-1.485,"vega":9.839,"contractSymbol":"SPXW  260814C07550000","inTheMoney":false},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"call","volume":130,"oi":21,"ivRaw":11.628,"delta":0.481,"gamma":0.001,"optionHigh":125.84,"optionLow":125.74,"bid":134.5,"ask":135,"last":125.79,"theta":-1.466,"vega":9.829,"contractSymbol":"SPXW  260814C07560000","inTheMoney":false},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"call","volume":1,"oi":7,"ivRaw":11.495,"delta":0.466,"gamma":0.001,"optionHigh":117.13,"optionLow":117.13,"bid":128.6,"ask":129.2,"last":117.13,"theta":-1.446,"vega":9.805,"contractSymbol":"SPXW  260814C07570000","inTheMoney":false},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"call","volume":2,"oi":40,"ivRaw":14.44,"delta":0.471,"gamma":0.001,"optionHigh":126,"optionLow":117.48,"bid":125.7,"ask":126.2,"last":126,"theta":-1.819,"vega":9.814,"contractSymbol":"SPXW  260814C07575000","inTheMoney":false},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"call","volume":2,"oi":18,"ivRaw":14.378,"delta":0.465,"gamma":0.001,"optionHigh":119.85,"optionLow":114.68,"bid":122.9,"ask":123.4,"last":119.85,"theta":-1.809,"vega":9.803,"contractSymbol":"SPXW  260814C07580000","inTheMoney":false},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"call","volume":0,"oi":8,"ivRaw":14.252,"delta":0.454,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":117.3,"ask":117.8,"last":117.93,"theta":-1.788,"vega":9.773,"contractSymbol":"SPXW  260814C07590000","inTheMoney":false},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"call","volume":2,"oi":583,"ivRaw":14.138,"delta":0.442,"gamma":0.001,"optionHigh":105.09,"optionLow":104.53,"bid":111.8,"ask":112.3,"last":104.53,"theta":-1.767,"vega":9.735,"contractSymbol":"SPXW  260814C07600000","inTheMoney":false},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"call","volume":16,"oi":0,"ivRaw":14.017,"delta":0.43,"gamma":0.001,"optionHigh":107.67,"optionLow":94.72,"bid":106.5,"ask":107,"last":107.67,"theta":-1.743,"vega":9.688,"contractSymbol":"SPXW  260814C07610000","inTheMoney":false},{"strike":7620,"expiry":"2026-08-14","dte":39,"type":"call","volume":18,"oi":0,"ivRaw":13.904,"delta":0.418,"gamma":0.001,"optionHigh":102.52,"optionLow":91.99,"bid":101.3,"ask":101.8,"last":102.52,"theta":-1.719,"vega":9.631,"contractSymbol":"SPXW  260814C07620000","inTheMoney":false},{"strike":7625,"expiry":"2026-08-14","dte":39,"type":"call","volume":5,"oi":68,"ivRaw":13.846,"delta":0.412,"gamma":0.001,"optionHigh":93.5,"optionLow":87.57,"bid":98.8,"ask":99.3,"last":93.4,"theta":-1.706,"vega":9.599,"contractSymbol":"SPXW  260814C07625000","inTheMoney":false},{"strike":7495,"expiry":"2026-07-06","dte":0,"type":"put","volume":27100,"oi":514,"ivRaw":20.346,"delta":-0.021,"gamma":0.002,"optionHigh":13.52,"optionLow":0.1,"bid":0.15,"ask":0.2,"last":0.15,"theta":-0.175,"vega":0.056,"contractSymbol":"SPXW  260706P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-06","dte":0,"type":"put","volume":76856,"oi":2219,"ivRaw":18.438,"delta":-0.023,"gamma":0.003,"optionHigh":15.7,"optionLow":0.15,"bid":0.15,"ask":0.2,"last":0.15,"theta":-0.175,"vega":0.06,"contractSymbol":"SPXW  260706P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-06","dte":0,"type":"put","volume":40692,"oi":453,"ivRaw":17.21,"delta":-0.03,"gamma":0.004,"optionHigh":18.2,"optionLow":0.2,"bid":0.2,"ask":0.25,"last":0.2,"theta":-0.225,"vega":0.076,"contractSymbol":"SPXW  260706P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-06","dte":0,"type":"put","volume":59390,"oi":411,"ivRaw":16.253,"delta":-0.044,"gamma":0.005,"optionHigh":20.5,"optionLow":0.25,"bid":0.3,"ask":0.35,"last":0.3,"theta":-0.325,"vega":0.103,"contractSymbol":"SPXW  260706P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-06","dte":0,"type":"put","volume":65966,"oi":271,"ivRaw":14.893,"delta":-0.06,"gamma":0.007,"optionHigh":23.5,"optionLow":0.35,"bid":0.4,"ask":0.45,"last":0.42,"theta":-0.425,"vega":0.132,"contractSymbol":"SPXW  260706P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-06","dte":0,"type":"put","volume":95398,"oi":328,"ivRaw":13.94,"delta":-0.091,"gamma":0.011,"optionHigh":26.65,"optionLow":0.55,"bid":0.6,"ask":0.7,"last":0.67,"theta":-0.65,"vega":0.181,"contractSymbol":"SPXW  260706P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-06","dte":0,"type":"put","volume":92089,"oi":1167,"ivRaw":13.023,"delta":-0.14,"gamma":0.015,"optionHigh":29.65,"optionLow":0.85,"bid":1,"ask":1.05,"last":1,"theta":-1.024,"vega":0.246,"contractSymbol":"SPXW  260706P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-06","dte":0,"type":"put","volume":91128,"oi":544,"ivRaw":12.136,"delta":-0.216,"gamma":0.022,"optionHigh":33.69,"optionLow":1.47,"bid":1.65,"ask":1.7,"last":1.62,"theta":-1.65,"vega":0.323,"contractSymbol":"SPXW  260706P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-06","dte":0,"type":"put","volume":63993,"oi":211,"ivRaw":11.506,"delta":-0.331,"gamma":0.029,"optionHigh":37.45,"optionLow":2.5,"bid":2.75,"ask":2.8,"last":2.75,"theta":-2.775,"vega":0.401,"contractSymbol":"SPXW  260706P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-06","dte":0,"type":"put","volume":37171,"oi":200,"ivRaw":11.15,"delta":-0.482,"gamma":0.032,"optionHigh":40.71,"optionLow":4.2,"bid":4.6,"ask":4.7,"last":4.57,"theta":-4.65,"vega":0.44,"contractSymbol":"SPXW  260706P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-06","dte":0,"type":"put","volume":13176,"oi":114,"ivRaw":10.952,"delta":-0.643,"gamma":0.031,"optionHigh":46.2,"optionLow":6.6,"bid":7.3,"ask":7.5,"last":7.3,"theta":-3.574,"vega":0.412,"contractSymbol":"SPXW  260706P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-06","dte":0,"type":"put","volume":17145,"oi":1830,"ivRaw":11.012,"delta":-0.781,"gamma":0.024,"optionHigh":50.9,"optionLow":10,"bid":10.9,"ask":11.1,"last":11.1,"theta":-2.174,"vega":0.326,"contractSymbol":"SPXW  260706P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-06","dte":0,"type":"put","volume":3395,"oi":109,"ivRaw":11.338,"delta":-0.875,"gamma":0.016,"optionHigh":53.7,"optionLow":14.14,"bid":15.2,"ask":15.4,"last":15.17,"theta":-1.423,"vega":0.227,"contractSymbol":"SPXW  260706P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-06","dte":0,"type":"put","volume":3163,"oi":167,"ivRaw":12.026,"delta":-0.928,"gamma":0.01,"optionHigh":56.6,"optionLow":18.5,"bid":19.7,"ask":20,"last":19.7,"theta":-1.074,"vega":0.152,"contractSymbol":"SPXW  260706P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-06","dte":0,"type":"put","volume":903,"oi":64,"ivRaw":13.109,"delta":-0.954,"gamma":0.007,"optionHigh":62.2,"optionLow":23.22,"bid":24.6,"ask":24.9,"last":24.8,"theta":-0.924,"vega":0.107,"contractSymbol":"SPXW  260706P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-06","dte":0,"type":"put","volume":748,"oi":141,"ivRaw":14.05,"delta":-0.971,"gamma":0.004,"optionHigh":66.21,"optionLow":28.2,"bid":29.5,"ask":29.8,"last":29.7,"theta":-0.824,"vega":0.074,"contractSymbol":"SPXW  260706P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-06","dte":0,"type":"put","volume":556,"oi":168,"ivRaw":15.179,"delta":-0.98,"gamma":0.003,"optionHigh":70.9,"optionLow":33.1,"bid":34.4,"ask":34.7,"last":34.4,"theta":-0.774,"vega":0.054,"contractSymbol":"SPXW  260706P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-06","dte":0,"type":"put","volume":174,"oi":106,"ivRaw":17.026,"delta":-0.982,"gamma":0.002,"optionHigh":70.72,"optionLow":37.6,"bid":39.4,"ask":39.7,"last":39.6,"theta":-0.774,"vega":0.05,"contractSymbol":"SPXW  260706P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-06","dte":0,"type":"put","volume":69,"oi":6,"ivRaw":17.57,"delta":-0.989,"gamma":0.002,"optionHigh":74.92,"optionLow":45.79,"bid":44.2,"ask":44.9,"last":45.79,"theta":-0.724,"vega":0.033,"contractSymbol":"SPXW  260706P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-06","dte":0,"type":"put","volume":49,"oi":57,"ivRaw":19.274,"delta":-0.99,"gamma":0.001,"optionHigh":86.15,"optionLow":48.5,"bid":49.1,"ask":49.9,"last":60.4,"theta":-0.724,"vega":0.03,"contractSymbol":"SPXW  260706P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-07","dte":1,"type":"put","volume":1267,"oi":365,"ivRaw":11.727,"delta":-0.172,"gamma":0.005,"optionHigh":20.8,"optionLow":4.3,"bid":4.4,"ask":4.5,"last":4.5,"theta":-4.446,"vega":1.045,"contractSymbol":"SPXW  260707P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-07","dte":1,"type":"put","volume":4493,"oi":1842,"ivRaw":11.473,"delta":-0.195,"gamma":0.006,"optionHigh":23.5,"optionLow":4.8,"bid":5,"ask":5.2,"last":5.1,"theta":-5.095,"vega":1.13,"contractSymbol":"SPXW  260707P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-07","dte":1,"type":"put","volume":1714,"oi":148,"ivRaw":11.219,"delta":-0.221,"gamma":0.006,"optionHigh":25.5,"optionLow":5.6,"bid":5.8,"ask":5.9,"last":5.7,"theta":-5.84,"vega":1.216,"contractSymbol":"SPXW  260707P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-07","dte":1,"type":"put","volume":2251,"oi":123,"ivRaw":10.916,"delta":-0.249,"gamma":0.007,"optionHigh":27.9,"optionLow":6.3,"bid":6.6,"ask":6.8,"last":6.65,"theta":-6.632,"vega":1.299,"contractSymbol":"SPXW  260707P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-07","dte":1,"type":"put","volume":1893,"oi":90,"ivRaw":10.667,"delta":-0.281,"gamma":0.008,"optionHigh":30.3,"optionLow":7.2,"bid":7.6,"ask":7.7,"last":7.6,"theta":-7.596,"vega":1.382,"contractSymbol":"SPXW  260707P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-07","dte":1,"type":"put","volume":4266,"oi":154,"ivRaw":10.418,"delta":-0.317,"gamma":0.008,"optionHigh":33,"optionLow":8.4,"bid":8.7,"ask":8.9,"last":8.7,"theta":-8.65,"vega":1.46,"contractSymbol":"SPXW  260707P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-07","dte":1,"type":"put","volume":3360,"oi":102,"ivRaw":10.154,"delta":-0.357,"gamma":0.009,"optionHigh":31.7,"optionLow":9.7,"bid":10,"ask":10.2,"last":10.1,"theta":-9.721,"vega":1.528,"contractSymbol":"SPXW  260707P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-07","dte":1,"type":"put","volume":3391,"oi":214,"ivRaw":9.928,"delta":-0.4,"gamma":0.009,"optionHigh":32.7,"optionLow":11,"bid":11.6,"ask":11.7,"last":11.6,"theta":-10.76,"vega":1.583,"contractSymbol":"SPXW  260707P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-07","dte":1,"type":"put","volume":3743,"oi":82,"ivRaw":9.69,"delta":-0.447,"gamma":0.01,"optionHigh":39.4,"optionLow":12.75,"bid":13.4,"ask":13.5,"last":13.6,"theta":-11.502,"vega":1.62,"contractSymbol":"SPXW  260707P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-07","dte":1,"type":"put","volume":1579,"oi":62,"ivRaw":9.525,"delta":-0.497,"gamma":0.01,"optionHigh":39.54,"optionLow":14.8,"bid":15.3,"ask":15.5,"last":15.5,"theta":-11.833,"vega":1.635,"contractSymbol":"SPXW  260707P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-07","dte":1,"type":"put","volume":614,"oi":50,"ivRaw":9.701,"delta":-0.548,"gamma":0.01,"optionHigh":48.8,"optionLow":17.07,"bid":17.7,"ask":17.8,"last":17.8,"theta":-11.908,"vega":1.623,"contractSymbol":"SPXW  260707P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-07","dte":1,"type":"put","volume":2515,"oi":628,"ivRaw":9.561,"delta":-0.598,"gamma":0.01,"optionHigh":52,"optionLow":19.5,"bid":20.3,"ask":20.4,"last":20.5,"theta":-10.993,"vega":1.585,"contractSymbol":"SPXW  260707P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-07","dte":1,"type":"put","volume":217,"oi":62,"ivRaw":9.382,"delta":-0.649,"gamma":0.01,"optionHigh":49.29,"optionLow":22.8,"bid":23.1,"ask":23.3,"last":23.3,"theta":-9.591,"vega":1.519,"contractSymbol":"SPXW  260707P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-07","dte":1,"type":"put","volume":71,"oi":53,"ivRaw":9.26,"delta":-0.698,"gamma":0.009,"optionHigh":41.02,"optionLow":25.9,"bid":26.3,"ask":26.5,"last":28,"theta":-8.095,"vega":1.428,"contractSymbol":"SPXW  260707P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-07","dte":1,"type":"put","volume":32,"oi":17,"ivRaw":9.136,"delta":-0.745,"gamma":0.009,"optionHigh":42.6,"optionLow":28.8,"bid":29.5,"ask":30.2,"last":40.9,"theta":-6.646,"vega":1.314,"contractSymbol":"SPXW  260707P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-07","dte":1,"type":"put","volume":52,"oi":63,"ivRaw":9.018,"delta":-0.789,"gamma":0.008,"optionHigh":61.66,"optionLow":32.8,"bid":33.3,"ask":34.1,"last":33.8,"theta":-5.368,"vega":1.183,"contractSymbol":"SPXW  260707P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-07","dte":1,"type":"put","volume":61,"oi":82,"ivRaw":8.975,"delta":-0.827,"gamma":0.007,"optionHigh":64.9,"optionLow":37.71,"bid":36.5,"ask":38.1,"last":51.7,"theta":-4.373,"vega":1.047,"contractSymbol":"SPXW  260707P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-07","dte":1,"type":"put","volume":30,"oi":128,"ivRaw":8.891,"delta":-0.862,"gamma":0.006,"optionHigh":56.61,"optionLow":40.5,"bid":40.7,"ask":42.4,"last":42.07,"theta":-3.524,"vega":0.903,"contractSymbol":"SPXW  260707P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-07","dte":1,"type":"put","volume":25,"oi":11,"ivRaw":8.878,"delta":-0.89,"gamma":0.005,"optionHigh":65.7,"optionLow":46.42,"bid":45,"ask":46.7,"last":46.42,"theta":-2.898,"vega":0.769,"contractSymbol":"SPXW  260707P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-07","dte":1,"type":"put","volume":25,"oi":34,"ivRaw":8.854,"delta":-0.914,"gamma":0.004,"optionHigh":78.19,"optionLow":49.12,"bid":49.6,"ask":51.3,"last":53.94,"theta":-2.401,"vega":0.642,"contractSymbol":"SPXW  260707P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-08","dte":2,"type":"put","volume":256,"oi":125,"ivRaw":11.148,"delta":-0.236,"gamma":0.005,"optionHigh":24,"optionLow":8.78,"bid":8.7,"ask":8.9,"last":8.78,"theta":-5.027,"vega":1.751,"contractSymbol":"SPXW  260708P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-08","dte":2,"type":"put","volume":1003,"oi":1395,"ivRaw":10.956,"delta":-0.257,"gamma":0.005,"optionHigh":28,"optionLow":9.33,"bid":9.6,"ask":9.8,"last":9.73,"theta":-5.276,"vega":1.835,"contractSymbol":"SPXW  260708P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-08","dte":2,"type":"put","volume":98,"oi":499,"ivRaw":10.766,"delta":-0.281,"gamma":0.006,"optionHigh":29.9,"optionLow":10.9,"bid":10.6,"ask":10.8,"last":12.04,"theta":-5.513,"vega":1.917,"contractSymbol":"SPXW  260708P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-08","dte":2,"type":"put","volume":470,"oi":101,"ivRaw":10.622,"delta":-0.307,"gamma":0.006,"optionHigh":30.7,"optionLow":11.9,"bid":11.8,"ask":11.9,"last":12.9,"theta":-5.764,"vega":1.997,"contractSymbol":"SPXW  260708P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-08","dte":2,"type":"put","volume":367,"oi":102,"ivRaw":10.418,"delta":-0.333,"gamma":0.006,"optionHigh":34,"optionLow":13.42,"bid":13,"ask":13.2,"last":14.2,"theta":-5.946,"vega":2.068,"contractSymbol":"SPXW  260708P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-08","dte":2,"type":"put","volume":562,"oi":106,"ivRaw":10.25,"delta":-0.363,"gamma":0.006,"optionHigh":33.3,"optionLow":14.9,"bid":14.4,"ask":14.6,"last":14.9,"theta":-6.118,"vega":2.133,"contractSymbol":"SPXW  260708P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-08","dte":2,"type":"put","volume":499,"oi":300,"ivRaw":10.063,"delta":-0.393,"gamma":0.007,"optionHigh":38.4,"optionLow":16,"bid":15.9,"ask":16.1,"last":16.6,"theta":-6.236,"vega":2.188,"contractSymbol":"SPXW  260708P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-08","dte":2,"type":"put","volume":507,"oi":205,"ivRaw":9.874,"delta":-0.426,"gamma":0.007,"optionHigh":41.9,"optionLow":17.3,"bid":17.6,"ask":17.8,"last":17.9,"theta":-6.301,"vega":2.23,"contractSymbol":"SPXW  260708P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-08","dte":2,"type":"put","volume":278,"oi":74,"ivRaw":9.705,"delta":-0.461,"gamma":0.007,"optionHigh":41.06,"optionLow":18.1,"bid":19.4,"ask":19.6,"last":20,"theta":-6.321,"vega":2.258,"contractSymbol":"SPXW  260708P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-08","dte":2,"type":"put","volume":329,"oi":56,"ivRaw":9.548,"delta":-0.497,"gamma":0.007,"optionHigh":44.2,"optionLow":21,"bid":21.4,"ask":21.6,"last":21.5,"theta":-6.287,"vega":2.269,"contractSymbol":"SPXW  260708P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-08","dte":2,"type":"put","volume":161,"oi":23,"ivRaw":10.001,"delta":-0.532,"gamma":0.007,"optionHigh":43.9,"optionLow":23.6,"bid":23.6,"ask":23.9,"last":23.7,"theta":-6.566,"vega":2.262,"contractSymbol":"SPXW  260708P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-08","dte":2,"type":"put","volume":432,"oi":166,"ivRaw":9.839,"delta":-0.568,"gamma":0.007,"optionHigh":52.91,"optionLow":25.5,"bid":26,"ask":26.2,"last":26.08,"theta":-6.389,"vega":2.236,"contractSymbol":"SPXW  260708P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-08","dte":2,"type":"put","volume":158,"oi":63,"ivRaw":9.685,"delta":-0.604,"gamma":0.007,"optionHigh":50.6,"optionLow":28.7,"bid":28.6,"ask":28.8,"last":28.7,"theta":-6.15,"vega":2.191,"contractSymbol":"SPXW  260708P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-08","dte":2,"type":"put","volume":88,"oi":937,"ivRaw":9.582,"delta":-0.64,"gamma":0.007,"optionHigh":64.48,"optionLow":31.5,"bid":31.4,"ask":31.7,"last":31.5,"theta":-5.877,"vega":2.128,"contractSymbol":"SPXW  260708P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-08","dte":2,"type":"put","volume":19,"oi":18,"ivRaw":9.436,"delta":-0.676,"gamma":0.007,"optionHigh":48.23,"optionLow":35.7,"bid":34.4,"ask":34.7,"last":35.9,"theta":-5.518,"vega":2.044,"contractSymbol":"SPXW  260708P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-08","dte":2,"type":"put","volume":99,"oi":50,"ivRaw":9.294,"delta":-0.712,"gamma":0.006,"optionHigh":67.16,"optionLow":39.2,"bid":37.6,"ask":37.9,"last":39.2,"theta":-5.11,"vega":1.942,"contractSymbol":"SPXW  260708P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-08","dte":2,"type":"put","volume":7,"oi":45,"ivRaw":9.158,"delta":-0.746,"gamma":0.006,"optionHigh":66,"optionLow":45.53,"bid":39.4,"ask":43.2,"last":45.79,"theta":-4.667,"vega":1.822,"contractSymbol":"SPXW  260708P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-08","dte":2,"type":"put","volume":2,"oi":203,"ivRaw":9.029,"delta":-0.779,"gamma":0.006,"optionHigh":49.23,"optionLow":49.23,"bid":43.3,"ask":46.4,"last":49.23,"theta":-4.203,"vega":1.688,"contractSymbol":"SPXW  260708P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-08","dte":2,"type":"put","volume":3,"oi":2,"ivRaw":8.982,"delta":-0.808,"gamma":0.005,"optionHigh":66.87,"optionLow":66.87,"bid":47.1,"ask":51.1,"last":66.87,"theta":-3.789,"vega":1.554,"contractSymbol":"SPXW  260708P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-08","dte":2,"type":"put","volume":4,"oi":109,"ivRaw":8.902,"delta":-0.835,"gamma":0.005,"optionHigh":71.17,"optionLow":58.36,"bid":50.5,"ask":54.5,"last":58.36,"theta":-3.353,"vega":1.409,"contractSymbol":"SPXW  260708P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-09","dte":3,"type":"put","volume":63,"oi":135,"ivRaw":11.071,"delta":-0.276,"gamma":0.004,"optionHigh":27.78,"optionLow":13.22,"bid":13,"ask":13.2,"last":13.22,"theta":-4.484,"vega":2.314,"contractSymbol":"SPXW  260709P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-09","dte":3,"type":"put","volume":264,"oi":4575,"ivRaw":10.924,"delta":-0.296,"gamma":0.005,"optionHigh":32.65,"optionLow":13.83,"bid":14.1,"ask":14.3,"last":14.2,"theta":-4.612,"vega":2.392,"contractSymbol":"SPXW  260709P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-09","dte":3,"type":"put","volume":54,"oi":146,"ivRaw":10.781,"delta":-0.317,"gamma":0.005,"optionHigh":31.39,"optionLow":17.8,"bid":15.3,"ask":15.5,"last":20,"theta":-4.729,"vega":2.466,"contractSymbol":"SPXW  260709P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-09","dte":3,"type":"put","volume":389,"oi":129,"ivRaw":10.598,"delta":-0.339,"gamma":0.005,"optionHigh":37.58,"optionLow":16.72,"bid":16.5,"ask":16.7,"last":16.72,"theta":-4.811,"vega":2.533,"contractSymbol":"SPXW  260709P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-09","dte":3,"type":"put","volume":351,"oi":29,"ivRaw":10.453,"delta":-0.362,"gamma":0.005,"optionHigh":38.96,"optionLow":18.1,"bid":17.9,"ask":18.1,"last":18.4,"theta":-4.896,"vega":2.596,"contractSymbol":"SPXW  260709P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-09","dte":3,"type":"put","volume":221,"oi":117,"ivRaw":10.304,"delta":-0.387,"gamma":0.005,"optionHigh":38.18,"optionLow":19.57,"bid":19.4,"ask":19.6,"last":19.57,"theta":-4.959,"vega":2.65,"contractSymbol":"SPXW  260709P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-09","dte":3,"type":"put","volume":200,"oi":842,"ivRaw":10.146,"delta":-0.413,"gamma":0.006,"optionHigh":41.7,"optionLow":21.15,"bid":21,"ask":21.2,"last":22,"theta":-4.994,"vega":2.696,"contractSymbol":"SPXW  260709P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-09","dte":3,"type":"put","volume":251,"oi":71,"ivRaw":9.999,"delta":-0.44,"gamma":0.006,"optionHigh":44.2,"optionLow":22.9,"bid":22.7,"ask":23,"last":22.9,"theta":-5.01,"vega":2.731,"contractSymbol":"SPXW  260709P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-09","dte":3,"type":"put","volume":120,"oi":27,"ivRaw":9.856,"delta":-0.468,"gamma":0.006,"optionHigh":42.5,"optionLow":24.75,"bid":24.6,"ask":24.8,"last":25.5,"theta":-5.001,"vega":2.753,"contractSymbol":"SPXW  260709P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-09","dte":3,"type":"put","volume":156,"oi":52,"ivRaw":9.701,"delta":-0.498,"gamma":0.006,"optionHigh":45.1,"optionLow":26,"bid":26.6,"ask":26.9,"last":27,"theta":-4.956,"vega":2.762,"contractSymbol":"SPXW  260709P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-09","dte":3,"type":"put","volume":49,"oi":7,"ivRaw":10.385,"delta":-0.525,"gamma":0.006,"optionHigh":50.6,"optionLow":28.85,"bid":28.8,"ask":29,"last":30.1,"theta":-5.292,"vega":2.756,"contractSymbol":"SPXW  260709P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-09","dte":3,"type":"put","volume":82,"oi":237,"ivRaw":10.234,"delta":-0.554,"gamma":0.006,"optionHigh":54.8,"optionLow":31.2,"bid":31.1,"ask":31.4,"last":33.46,"theta":-5.186,"vega":2.736,"contractSymbol":"SPXW  260709P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-09","dte":3,"type":"put","volume":25,"oi":27,"ivRaw":10.101,"delta":-0.583,"gamma":0.006,"optionHigh":58.06,"optionLow":33.92,"bid":33.6,"ask":33.9,"last":33.92,"theta":-5.059,"vega":2.702,"contractSymbol":"SPXW  260709P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-09","dte":3,"type":"put","volume":45,"oi":87,"ivRaw":9.971,"delta":-0.612,"gamma":0.006,"optionHigh":48,"optionLow":36,"bid":36.3,"ask":36.5,"last":36.52,"theta":-4.904,"vega":2.653,"contractSymbol":"SPXW  260709P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-09","dte":3,"type":"put","volume":7,"oi":10,"ivRaw":9.858,"delta":-0.641,"gamma":0.005,"optionHigh":44,"optionLow":42.5,"bid":39.1,"ask":39.4,"last":44,"theta":-4.726,"vega":2.588,"contractSymbol":"SPXW  260709P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-09","dte":3,"type":"put","volume":6,"oi":15,"ivRaw":9.743,"delta":-0.669,"gamma":0.005,"optionHigh":67.42,"optionLow":45.6,"bid":42.1,"ask":42.3,"last":45.6,"theta":-4.521,"vega":2.509,"contractSymbol":"SPXW  260709P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-09","dte":3,"type":"put","volume":9,"oi":128,"ivRaw":9.607,"delta":-0.698,"gamma":0.005,"optionHigh":71.22,"optionLow":45,"bid":45.2,"ask":45.5,"last":45.7,"theta":-4.279,"vega":2.413,"contractSymbol":"SPXW  260709P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-09","dte":3,"type":"put","volume":4,"oi":8,"ivRaw":9.49,"delta":-0.726,"gamma":0.005,"optionHigh":72.39,"optionLow":59.52,"bid":47.5,"ask":50.5,"last":59.52,"theta":-4.025,"vega":2.304,"contractSymbol":"SPXW  260709P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-09","dte":3,"type":"put","volume":20,"oi":10,"ivRaw":9.394,"delta":-0.753,"gamma":0.005,"optionHigh":82.92,"optionLow":64.7,"bid":50.6,"ask":54.6,"last":64.7,"theta":-3.766,"vega":2.185,"contractSymbol":"SPXW  260709P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-09","dte":3,"type":"put","volume":1,"oi":27,"ivRaw":9.279,"delta":-0.779,"gamma":0.005,"optionHigh":59.68,"optionLow":59.68,"bid":54.1,"ask":58,"last":59.68,"theta":-3.482,"vega":2.052,"contractSymbol":"SPXW  260709P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-10","dte":4,"type":"put","volume":105,"oi":211,"ivRaw":11.368,"delta":-0.302,"gamma":0.004,"optionHigh":34.64,"optionLow":17.6,"bid":17.4,"ask":17.6,"last":17.6,"theta":-4.068,"vega":2.781,"contractSymbol":"SPXW  260710P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-10","dte":4,"type":"put","volume":3690,"oi":3114,"ivRaw":11.216,"delta":-0.32,"gamma":0.004,"optionHigh":39.3,"optionLow":18.3,"bid":18.6,"ask":18.8,"last":18.8,"theta":-4.128,"vega":2.85,"contractSymbol":"SPXW  260710P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-10","dte":4,"type":"put","volume":154,"oi":75,"ivRaw":11.088,"delta":-0.339,"gamma":0.004,"optionHigh":41,"optionLow":20.3,"bid":19.9,"ask":20.1,"last":20.3,"theta":-4.189,"vega":2.915,"contractSymbol":"SPXW  260710P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-10","dte":4,"type":"put","volume":263,"oi":220,"ivRaw":10.931,"delta":-0.358,"gamma":0.004,"optionHigh":42.33,"optionLow":22.5,"bid":21.2,"ask":21.4,"last":22.81,"theta":-4.227,"vega":2.975,"contractSymbol":"SPXW  260710P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-10","dte":4,"type":"put","volume":338,"oi":138,"ivRaw":10.811,"delta":-0.378,"gamma":0.004,"optionHigh":43.54,"optionLow":23.35,"bid":22.7,"ask":22.9,"last":24.1,"theta":-4.269,"vega":3.03,"contractSymbol":"SPXW  260710P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-10","dte":4,"type":"put","volume":771,"oi":692,"ivRaw":10.659,"delta":-0.399,"gamma":0.005,"optionHigh":45.2,"optionLow":23.87,"bid":24.2,"ask":24.4,"last":24.61,"theta":-4.285,"vega":3.077,"contractSymbol":"SPXW  260710P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-10","dte":4,"type":"put","volume":561,"oi":477,"ivRaw":10.537,"delta":-0.421,"gamma":0.005,"optionHigh":47.38,"optionLow":26.11,"bid":25.8,"ask":26.1,"last":26.11,"theta":-4.298,"vega":3.117,"contractSymbol":"SPXW  260710P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-10","dte":4,"type":"put","volume":388,"oi":125,"ivRaw":10.382,"delta":-0.444,"gamma":0.005,"optionHigh":49,"optionLow":27.5,"bid":27.6,"ask":27.8,"last":29.5,"theta":-4.283,"vega":3.148,"contractSymbol":"SPXW  260710P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-10","dte":4,"type":"put","volume":274,"oi":115,"ivRaw":10.255,"delta":-0.468,"gamma":0.005,"optionHigh":53.87,"optionLow":28.66,"bid":29.5,"ask":29.7,"last":29.7,"theta":-4.262,"vega":3.169,"contractSymbol":"SPXW  260710P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-10","dte":4,"type":"put","volume":227,"oi":158,"ivRaw":10.14,"delta":-0.492,"gamma":0.005,"optionHigh":54.9,"optionLow":30.66,"bid":31.5,"ask":31.7,"last":31.7,"theta":-4.231,"vega":3.178,"contractSymbol":"SPXW  260710P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-10","dte":4,"type":"put","volume":53,"oi":25,"ivRaw":10.936,"delta":-0.515,"gamma":0.005,"optionHigh":59.42,"optionLow":33.2,"bid":33.6,"ask":33.8,"last":34.4,"theta":-4.558,"vega":3.177,"contractSymbol":"SPXW  260710P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-10","dte":4,"type":"put","volume":580,"oi":1674,"ivRaw":10.792,"delta":-0.539,"gamma":0.005,"optionHigh":61.46,"optionLow":35.5,"bid":35.8,"ask":36.1,"last":35.8,"theta":-4.478,"vega":3.164,"contractSymbol":"SPXW  260710P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-10","dte":4,"type":"put","volume":63,"oi":92,"ivRaw":10.673,"delta":-0.562,"gamma":0.005,"optionHigh":56.87,"optionLow":38.93,"bid":38.2,"ask":38.4,"last":44,"theta":-4.39,"vega":3.14,"contractSymbol":"SPXW  260710P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-10","dte":4,"type":"put","volume":111,"oi":242,"ivRaw":10.547,"delta":-0.586,"gamma":0.005,"optionHigh":63,"optionLow":40.65,"bid":40.7,"ask":40.9,"last":41.6,"theta":-4.281,"vega":3.104,"contractSymbol":"SPXW  260710P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-10","dte":4,"type":"put","volume":36,"oi":25,"ivRaw":10.414,"delta":-0.611,"gamma":0.005,"optionHigh":60.1,"optionLow":46.67,"bid":43.4,"ask":43.6,"last":47.9,"theta":-4.152,"vega":3.056,"contractSymbol":"SPXW  260710P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-10","dte":4,"type":"put","volume":64,"oi":147,"ivRaw":10.304,"delta":-0.635,"gamma":0.005,"optionHigh":72.55,"optionLow":49.33,"bid":46.1,"ask":46.4,"last":50.1,"theta":-4.015,"vega":2.995,"contractSymbol":"SPXW  260710P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-10","dte":4,"type":"put","volume":24,"oi":395,"ivRaw":10.218,"delta":-0.659,"gamma":0.005,"optionHigh":71.8,"optionLow":50.7,"bid":49.1,"ask":49.3,"last":50.7,"theta":-3.872,"vega":2.924,"contractSymbol":"SPXW  260710P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-10","dte":4,"type":"put","volume":45,"oi":1111,"ivRaw":10.123,"delta":-0.683,"gamma":0.004,"optionHigh":81.9,"optionLow":53.2,"bid":52.1,"ask":52.4,"last":59.26,"theta":-3.711,"vega":2.84,"contractSymbol":"SPXW  260710P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-10","dte":4,"type":"put","volume":5,"oi":37,"ivRaw":10.019,"delta":-0.706,"gamma":0.004,"optionHigh":82.57,"optionLow":62.18,"bid":54.4,"ask":57.5,"last":62.6,"theta":-3.531,"vega":2.745,"contractSymbol":"SPXW  260710P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-10","dte":4,"type":"put","volume":22,"oi":140,"ivRaw":9.905,"delta":-0.73,"gamma":0.004,"optionHigh":86.21,"optionLow":58.88,"bid":57.7,"ask":60.6,"last":61.5,"theta":-3.334,"vega":2.637,"contractSymbol":"SPXW  260710P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-13","dte":7,"type":"put","volume":25,"oi":49,"ivRaw":9.887,"delta":-0.33,"gamma":0.003,"optionHigh":41,"optionLow":22.75,"bid":22.5,"ask":22.8,"last":22.75,"theta":-2.8,"vega":3.802,"contractSymbol":"SPXW  260713P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-13","dte":7,"type":"put","volume":801,"oi":842,"ivRaw":9.766,"delta":-0.346,"gamma":0.004,"optionHigh":44.9,"optionLow":23.91,"bid":23.8,"ask":24.1,"last":23.91,"theta":-2.824,"vega":3.872,"contractSymbol":"SPXW  260713P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-13","dte":7,"type":"put","volume":54,"oi":38,"ivRaw":9.651,"delta":-0.363,"gamma":0.004,"optionHigh":45.71,"optionLow":28.07,"bid":25.2,"ask":25.4,"last":30.9,"theta":-2.845,"vega":3.938,"contractSymbol":"SPXW  260713P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-13","dte":7,"type":"put","volume":113,"oi":91,"ivRaw":9.542,"delta":-0.38,"gamma":0.004,"optionHigh":47.8,"optionLow":26.71,"bid":26.6,"ask":26.8,"last":26.71,"theta":-2.862,"vega":3.998,"contractSymbol":"SPXW  260713P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-13","dte":7,"type":"put","volume":70,"oi":55,"ivRaw":9.424,"delta":-0.398,"gamma":0.004,"optionHigh":45.4,"optionLow":29.75,"bid":28.1,"ask":28.4,"last":29.75,"theta":-2.871,"vega":4.051,"contractSymbol":"SPXW  260713P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-13","dte":7,"type":"put","volume":77,"oi":96,"ivRaw":9.321,"delta":-0.417,"gamma":0.004,"optionHigh":51.35,"optionLow":30.4,"bid":29.7,"ask":30,"last":30.4,"theta":-2.878,"vega":4.097,"contractSymbol":"SPXW  260713P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-13","dte":7,"type":"put","volume":214,"oi":180,"ivRaw":9.198,"delta":-0.437,"gamma":0.004,"optionHigh":52.87,"optionLow":31.7,"bid":31.4,"ask":31.7,"last":31.7,"theta":-2.872,"vega":4.134,"contractSymbol":"SPXW  260713P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-13","dte":7,"type":"put","volume":175,"oi":78,"ivRaw":9.087,"delta":-0.457,"gamma":0.004,"optionHigh":46.95,"optionLow":33.28,"bid":33.2,"ask":33.5,"last":33.5,"theta":-2.863,"vega":4.163,"contractSymbol":"SPXW  260713P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-13","dte":7,"type":"put","volume":282,"oi":23,"ivRaw":8.977,"delta":-0.477,"gamma":0.004,"optionHigh":57.16,"optionLow":35.8,"bid":35.1,"ask":35.3,"last":35.8,"theta":-2.847,"vega":4.181,"contractSymbol":"SPXW  260713P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-13","dte":7,"type":"put","volume":266,"oi":46,"ivRaw":8.867,"delta":-0.498,"gamma":0.004,"optionHigh":59.71,"optionLow":37.2,"bid":37.1,"ask":37.3,"last":37.35,"theta":-2.823,"vega":4.187,"contractSymbol":"SPXW  260713P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-13","dte":7,"type":"put","volume":18,"oi":5,"ivRaw":8.753,"delta":-0.52,"gamma":0.004,"optionHigh":52,"optionLow":39.8,"bid":39.2,"ask":39.4,"last":40.7,"theta":-2.788,"vega":4.182,"contractSymbol":"SPXW  260713P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-13","dte":7,"type":"put","volume":113,"oi":450,"ivRaw":9.895,"delta":-0.536,"gamma":0.004,"optionHigh":67.05,"optionLow":41.5,"bid":41.4,"ask":41.6,"last":43.54,"theta":-3.132,"vega":4.17,"contractSymbol":"SPXW  260713P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-13","dte":7,"type":"put","volume":14,"oi":7,"ivRaw":9.785,"delta":-0.556,"gamma":0.004,"optionHigh":59.15,"optionLow":43.8,"bid":43.7,"ask":43.9,"last":50.87,"theta":-3.084,"vega":4.146,"contractSymbol":"SPXW  260713P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-13","dte":7,"type":"put","volume":5,"oi":13,"ivRaw":9.698,"delta":-0.576,"gamma":0.004,"optionHigh":57.37,"optionLow":47.5,"bid":46.1,"ask":46.4,"last":47.5,"theta":-3.036,"vega":4.111,"contractSymbol":"SPXW  260713P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-13","dte":7,"type":"put","volume":21,"oi":0,"ivRaw":9.6,"delta":-0.596,"gamma":0.004,"optionHigh":71.4,"optionLow":51.4,"bid":48.7,"ask":48.9,"last":51.4,"theta":-2.976,"vega":4.065,"contractSymbol":"SPXW  260713P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-13","dte":7,"type":"put","volume":32,"oi":9,"ivRaw":9.487,"delta":-0.616,"gamma":0.004,"optionHigh":71.46,"optionLow":51.3,"bid":51.3,"ask":51.6,"last":53.6,"theta":-2.904,"vega":4.007,"contractSymbol":"SPXW  260713P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-13","dte":7,"type":"put","volume":10,"oi":133,"ivRaw":9.397,"delta":-0.637,"gamma":0.004,"optionHigh":65.6,"optionLow":59.7,"bid":54.1,"ask":54.3,"last":63.91,"theta":-2.831,"vega":3.939,"contractSymbol":"SPXW  260713P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-13","dte":7,"type":"put","volume":18,"oi":12,"ivRaw":9.305,"delta":-0.657,"gamma":0.004,"optionHigh":62.1,"optionLow":61.1,"bid":57,"ask":57.2,"last":62.1,"theta":-2.75,"vega":3.859,"contractSymbol":"SPXW  260713P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-13","dte":7,"type":"put","volume":5,"oi":1,"ivRaw":9.211,"delta":-0.677,"gamma":0.004,"optionHigh":62.9,"optionLow":60.8,"bid":60,"ask":60.2,"last":60.8,"theta":-2.661,"vega":3.767,"contractSymbol":"SPXW  260713P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-13","dte":7,"type":"put","volume":5,"oi":5,"ivRaw":9.114,"delta":-0.697,"gamma":0.004,"optionHigh":76.11,"optionLow":72.8,"bid":63.1,"ask":63.4,"last":72.8,"theta":-2.565,"vega":3.663,"contractSymbol":"SPXW  260713P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-14","dte":8,"type":"put","volume":6,"oi":35,"ivRaw":10.729,"delta":-0.351,"gamma":0.003,"optionHigh":47.5,"optionLow":34.1,"bid":28.6,"ask":28.9,"last":34.1,"theta":-2.898,"vega":4.159,"contractSymbol":"SPXW  260714P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-14","dte":8,"type":"put","volume":158,"oi":717,"ivRaw":10.628,"delta":-0.366,"gamma":0.003,"optionHigh":48.7,"optionLow":30.1,"bid":30,"ask":30.3,"last":30.1,"theta":-2.917,"vega":4.218,"contractSymbol":"SPXW  260714P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-14","dte":8,"type":"put","volume":18,"oi":16,"ivRaw":10.511,"delta":-0.381,"gamma":0.003,"optionHigh":50.47,"optionLow":34.3,"bid":31.4,"ask":31.7,"last":36.3,"theta":-2.926,"vega":4.272,"contractSymbol":"SPXW  260714P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-14","dte":8,"type":"put","volume":173,"oi":191,"ivRaw":10.401,"delta":-0.396,"gamma":0.003,"optionHigh":51.88,"optionLow":33,"bid":32.9,"ask":33.2,"last":33,"theta":-2.933,"vega":4.32,"contractSymbol":"SPXW  260714P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-14","dte":8,"type":"put","volume":18,"oi":63,"ivRaw":10.319,"delta":-0.412,"gamma":0.003,"optionHigh":55.4,"optionLow":36.75,"bid":34.5,"ask":34.8,"last":37.4,"theta":-2.944,"vega":4.364,"contractSymbol":"SPXW  260714P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-14","dte":8,"type":"put","volume":48,"oi":59,"ivRaw":10.199,"delta":-0.428,"gamma":0.003,"optionHigh":56.12,"optionLow":41.27,"bid":36.2,"ask":36.5,"last":41.27,"theta":-2.938,"vega":4.401,"contractSymbol":"SPXW  260714P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-14","dte":8,"type":"put","volume":41,"oi":104,"ivRaw":10.106,"delta":-0.445,"gamma":0.003,"optionHigh":55.49,"optionLow":38.4,"bid":37.9,"ask":38.3,"last":38.4,"theta":-2.936,"vega":4.431,"contractSymbol":"SPXW  260714P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-14","dte":8,"type":"put","volume":70,"oi":23,"ivRaw":9.994,"delta":-0.462,"gamma":0.004,"optionHigh":54.2,"optionLow":40.1,"bid":39.8,"ask":40.1,"last":40.4,"theta":-2.923,"vega":4.453,"contractSymbol":"SPXW  260714P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-14","dte":8,"type":"put","volume":27,"oi":30,"ivRaw":9.885,"delta":-0.48,"gamma":0.004,"optionHigh":50.1,"optionLow":42,"bid":41.6,"ask":42,"last":42.5,"theta":-2.905,"vega":4.468,"contractSymbol":"SPXW  260714P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-14","dte":8,"type":"put","volume":18,"oi":23,"ivRaw":9.781,"delta":-0.498,"gamma":0.004,"optionHigh":61.83,"optionLow":44.6,"bid":43.7,"ask":44,"last":49,"theta":-2.883,"vega":4.473,"contractSymbol":"SPXW  260714P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-14","dte":8,"type":"put","volume":27,"oi":19,"ivRaw":9.687,"delta":-0.516,"gamma":0.004,"optionHigh":54.85,"optionLow":46,"bid":45.8,"ask":46.1,"last":46,"theta":-2.856,"vega":4.47,"contractSymbol":"SPXW  260714P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-14","dte":8,"type":"put","volume":41,"oi":37,"ivRaw":10.929,"delta":-0.53,"gamma":0.003,"optionHigh":70.77,"optionLow":50.5,"bid":47.9,"ask":48.3,"last":50.5,"theta":-3.206,"vega":4.461,"contractSymbol":"SPXW  260714P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-14","dte":8,"type":"put","volume":3,"oi":11,"ivRaw":10.823,"delta":-0.546,"gamma":0.003,"optionHigh":60.05,"optionLow":50.4,"bid":50.2,"ask":50.5,"last":50.4,"theta":-3.166,"vega":4.443,"contractSymbol":"SPXW  260714P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":21,"ivRaw":10.731,"delta":-0.563,"gamma":0.003,"optionHigh":60.73,"optionLow":60.73,"bid":52.6,"ask":52.9,"last":60.73,"theta":-3.124,"vega":4.417,"contractSymbol":"SPXW  260714P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":4,"ivRaw":10.641,"delta":-0.58,"gamma":0.003,"optionHigh":73.49,"optionLow":73.49,"bid":55,"ask":55.3,"last":73.49,"theta":-3.077,"vega":4.382,"contractSymbol":"SPXW  260714P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":19,"ivRaw":10.534,"delta":-0.598,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57.6,"ask":57.9,"last":87.01,"theta":-3.018,"vega":4.339,"contractSymbol":"SPXW  260714P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":75,"ivRaw":10.451,"delta":-0.615,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60.2,"ask":60.6,"last":71.92,"theta":-2.962,"vega":4.287,"contractSymbol":"SPXW  260714P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":23,"ivRaw":10.357,"delta":-0.632,"gamma":0.003,"optionHigh":75.05,"optionLow":66.31,"bid":63,"ask":63.4,"last":66.31,"theta":-2.897,"vega":4.226,"contractSymbol":"SPXW  260714P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-14","dte":8,"type":"put","volume":0,"oi":0,"ivRaw":10.278,"delta":-0.649,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":65.8,"ask":66.2,"last":0,"theta":-2.83,"vega":4.157,"contractSymbol":"SPXW  260714P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-14","dte":8,"type":"put","volume":2,"oi":11,"ivRaw":10.189,"delta":-0.666,"gamma":0.003,"optionHigh":76.14,"optionLow":71.35,"bid":68.8,"ask":69.2,"last":71.35,"theta":-2.755,"vega":4.078,"contractSymbol":"SPXW  260714P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-15","dte":9,"type":"put","volume":19,"oi":172,"ivRaw":10.972,"delta":-0.363,"gamma":0.003,"optionHigh":43.7,"optionLow":32.8,"bid":32.5,"ask":32.8,"last":32.8,"theta":-2.832,"vega":4.459,"contractSymbol":"SPXW  260715P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-15","dte":9,"type":"put","volume":139,"oi":403,"ivRaw":10.876,"delta":-0.376,"gamma":0.003,"optionHigh":51.32,"optionLow":36.05,"bid":33.9,"ask":34.3,"last":38.03,"theta":-2.845,"vega":4.513,"contractSymbol":"SPXW  260715P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-15","dte":9,"type":"put","volume":1,"oi":22,"ivRaw":10.763,"delta":-0.39,"gamma":0.003,"optionHigh":38.75,"optionLow":38.75,"bid":35.4,"ask":35.8,"last":38.75,"theta":-2.849,"vega":4.562,"contractSymbol":"SPXW  260715P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-15","dte":9,"type":"put","volume":352,"oi":64,"ivRaw":10.671,"delta":-0.405,"gamma":0.003,"optionHigh":55.6,"optionLow":40.57,"bid":37,"ask":37.3,"last":41.05,"theta":-2.857,"vega":4.606,"contractSymbol":"SPXW  260715P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-15","dte":9,"type":"put","volume":19,"oi":55,"ivRaw":10.576,"delta":-0.419,"gamma":0.003,"optionHigh":54.9,"optionLow":40.5,"bid":38.6,"ask":38.9,"last":40.5,"theta":-2.86,"vega":4.645,"contractSymbol":"SPXW  260715P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-15","dte":9,"type":"put","volume":46,"oi":16,"ivRaw":10.466,"delta":-0.434,"gamma":0.003,"optionHigh":55.6,"optionLow":43.45,"bid":40.3,"ask":40.6,"last":43.8,"theta":-2.855,"vega":4.678,"contractSymbol":"SPXW  260715P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-15","dte":9,"type":"put","volume":20,"oi":90,"ivRaw":10.371,"delta":-0.45,"gamma":0.003,"optionHigh":58.24,"optionLow":42.6,"bid":42,"ask":42.4,"last":43.4,"theta":-2.849,"vega":4.705,"contractSymbol":"SPXW  260715P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-15","dte":9,"type":"put","volume":26,"oi":58,"ivRaw":10.26,"delta":-0.466,"gamma":0.003,"optionHigh":54,"optionLow":44.1,"bid":43.9,"ask":44.2,"last":44.1,"theta":-2.835,"vega":4.725,"contractSymbol":"SPXW  260715P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-15","dte":9,"type":"put","volume":41,"oi":53,"ivRaw":10.165,"delta":-0.482,"gamma":0.003,"optionHigh":50,"optionLow":46.2,"bid":45.8,"ask":46.2,"last":46.2,"theta":-2.821,"vega":4.737,"contractSymbol":"SPXW  260715P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-15","dte":9,"type":"put","volume":3,"oi":14,"ivRaw":10.064,"delta":-0.499,"gamma":0.003,"optionHigh":52,"optionLow":50,"bid":47.8,"ask":48.2,"last":50,"theta":-2.8,"vega":4.742,"contractSymbol":"SPXW  260715P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-15","dte":9,"type":"put","volume":4,"oi":13,"ivRaw":9.954,"delta":-0.515,"gamma":0.003,"optionHigh":50.5,"optionLow":50.5,"bid":49.9,"ask":50.2,"last":50.5,"theta":-2.771,"vega":4.738,"contractSymbol":"SPXW  260715P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-15","dte":9,"type":"put","volume":23,"oi":68,"ivRaw":11.285,"delta":-0.528,"gamma":0.003,"optionHigh":72.3,"optionLow":56.05,"bid":52,"ask":52.4,"last":58.24,"theta":-3.126,"vega":4.731,"contractSymbol":"SPXW  260715P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":14,"ivRaw":11.188,"delta":-0.543,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":54.3,"ask":54.7,"last":79,"theta":-3.092,"vega":4.714,"contractSymbol":"SPXW  260715P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-15","dte":9,"type":"put","volume":1,"oi":8,"ivRaw":11.094,"delta":-0.558,"gamma":0.003,"optionHigh":65.42,"optionLow":65.42,"bid":56.6,"ask":57,"last":65.42,"theta":-3.054,"vega":4.691,"contractSymbol":"SPXW  260715P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":10.995,"delta":-0.574,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":59,"ask":59.4,"last":0,"theta":-3.011,"vega":4.66,"contractSymbol":"SPXW  260715P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":13,"ivRaw":10.92,"delta":-0.589,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":61.6,"ask":61.9,"last":102.6,"theta":-2.969,"vega":4.622,"contractSymbol":"SPXW  260715P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":18,"ivRaw":10.82,"delta":-0.605,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":64.2,"ask":64.5,"last":108.6,"theta":-2.917,"vega":4.576,"contractSymbol":"SPXW  260715P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-15","dte":9,"type":"put","volume":2,"oi":39,"ivRaw":10.733,"delta":-0.621,"gamma":0.003,"optionHigh":72.02,"optionLow":71.99,"bid":66.8,"ask":67.2,"last":72.02,"theta":-2.862,"vega":4.522,"contractSymbol":"SPXW  260715P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-15","dte":9,"type":"put","volume":12,"oi":4,"ivRaw":10.638,"delta":-0.637,"gamma":0.003,"optionHigh":79.66,"optionLow":74.36,"bid":69.6,"ask":70,"last":74.36,"theta":-2.802,"vega":4.459,"contractSymbol":"SPXW  260715P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-15","dte":9,"type":"put","volume":0,"oi":0,"ivRaw":10.557,"delta":-0.653,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.5,"ask":73,"last":0,"theta":-2.74,"vega":4.389,"contractSymbol":"SPXW  260715P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-16","dte":10,"type":"put","volume":3,"oi":31,"ivRaw":11.18,"delta":-0.371,"gamma":0.003,"optionHigh":39.53,"optionLow":38.97,"bid":36.1,"ask":36.4,"last":38.97,"theta":-2.748,"vega":4.735,"contractSymbol":"SPXW  260716P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-16","dte":10,"type":"put","volume":145,"oi":703,"ivRaw":11.08,"delta":-0.384,"gamma":0.003,"optionHigh":55.18,"optionLow":38.3,"bid":37.5,"ask":37.9,"last":39.18,"theta":-2.756,"vega":4.784,"contractSymbol":"SPXW  260716P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-16","dte":10,"type":"put","volume":27,"oi":20,"ivRaw":10.979,"delta":-0.397,"gamma":0.003,"optionHigh":52.32,"optionLow":42.06,"bid":39,"ask":39.4,"last":42.19,"theta":-2.76,"vega":4.83,"contractSymbol":"SPXW  260716P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-16","dte":10,"type":"put","volume":15,"oi":28,"ivRaw":10.883,"delta":-0.411,"gamma":0.003,"optionHigh":60.38,"optionLow":43.15,"bid":40.6,"ask":41,"last":43.15,"theta":-2.762,"vega":4.87,"contractSymbol":"SPXW  260716P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-16","dte":10,"type":"put","volume":75,"oi":116,"ivRaw":10.787,"delta":-0.424,"gamma":0.003,"optionHigh":61.66,"optionLow":44.05,"bid":42.2,"ask":42.6,"last":44.05,"theta":-2.762,"vega":4.906,"contractSymbol":"SPXW  260716P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-16","dte":10,"type":"put","volume":15,"oi":30,"ivRaw":10.687,"delta":-0.438,"gamma":0.003,"optionHigh":63.18,"optionLow":47.25,"bid":44,"ask":44.3,"last":47.25,"theta":-2.757,"vega":4.937,"contractSymbol":"SPXW  260716P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-16","dte":10,"type":"put","volume":16,"oi":89,"ivRaw":10.593,"delta":-0.453,"gamma":0.003,"optionHigh":60.98,"optionLow":49.15,"bid":45.7,"ask":46.1,"last":49.15,"theta":-2.75,"vega":4.962,"contractSymbol":"SPXW  260716P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-16","dte":10,"type":"put","volume":21,"oi":57,"ivRaw":10.485,"delta":-0.468,"gamma":0.003,"optionHigh":54.59,"optionLow":51.3,"bid":47.6,"ask":47.9,"last":53.55,"theta":-2.735,"vega":4.98,"contractSymbol":"SPXW  260716P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-16","dte":10,"type":"put","volume":48,"oi":58,"ivRaw":10.383,"delta":-0.483,"gamma":0.003,"optionHigh":68,"optionLow":49.7,"bid":49.5,"ask":49.8,"last":49.7,"theta":-2.718,"vega":4.992,"contractSymbol":"SPXW  260716P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-16","dte":10,"type":"put","volume":59,"oi":9,"ivRaw":10.277,"delta":-0.498,"gamma":0.003,"optionHigh":70.3,"optionLow":51.6,"bid":51.4,"ask":51.8,"last":51.7,"theta":-2.697,"vega":4.996,"contractSymbol":"SPXW  260716P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":11,"ivRaw":10.183,"delta":-0.514,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":53.5,"ask":53.9,"last":65.29,"theta":-2.674,"vega":4.993,"contractSymbol":"SPXW  260716P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-16","dte":10,"type":"put","volume":27,"oi":67,"ivRaw":11.579,"delta":-0.525,"gamma":0.003,"optionHigh":79.8,"optionLow":56,"bid":55.6,"ask":56,"last":56.3,"theta":-3.026,"vega":4.987,"contractSymbol":"SPXW  260716P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":11.499,"delta":-0.539,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":57.8,"ask":58.2,"last":0,"theta":-3,"vega":4.972,"contractSymbol":"SPXW  260716P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":15,"ivRaw":11.405,"delta":-0.553,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":60.2,"ask":60.5,"last":138.92,"theta":-2.966,"vega":4.952,"contractSymbol":"SPXW  260716P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":10,"ivRaw":11.315,"delta":-0.567,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":62.6,"ask":62.9,"last":96.5,"theta":-2.929,"vega":4.924,"contractSymbol":"SPXW  260716P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-16","dte":10,"type":"put","volume":1,"oi":14,"ivRaw":11.221,"delta":-0.582,"gamma":0.003,"optionHigh":85.86,"optionLow":85.86,"bid":65,"ask":65.4,"last":85.86,"theta":-2.888,"vega":4.89,"contractSymbol":"SPXW  260716P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-16","dte":10,"type":"put","volume":1,"oi":65,"ivRaw":11.144,"delta":-0.596,"gamma":0.003,"optionHigh":67.6,"optionLow":67.6,"bid":67.6,"ask":68,"last":67.6,"theta":-2.847,"vega":4.849,"contractSymbol":"SPXW  260716P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":44,"ivRaw":11.05,"delta":-0.611,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":70.2,"ask":70.6,"last":141.64,"theta":-2.798,"vega":4.801,"contractSymbol":"SPXW  260716P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":0,"ivRaw":10.961,"delta":-0.626,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":72.9,"ask":73.4,"last":0,"theta":-2.746,"vega":4.745,"contractSymbol":"SPXW  260716P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-16","dte":10,"type":"put","volume":0,"oi":2,"ivRaw":10.876,"delta":-0.641,"gamma":0.003,"optionHigh":0,"optionLow":0,"bid":75.7,"ask":76.2,"last":124.37,"theta":-2.691,"vega":4.682,"contractSymbol":"SPXW  260716P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-17","dte":11,"type":"put","volume":2,"oi":474,"ivRaw":11.193,"delta":-0.371,"gamma":0.003,"optionHigh":40.44,"optionLow":39.55,"bid":37.3,"ask":37.7,"last":40.44,"theta":-2.59,"vega":4.899,"contractSymbol":"SPX   260717P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-17","dte":11,"type":"put","volume":744,"oi":23076,"ivRaw":11.098,"delta":-0.383,"gamma":0.003,"optionHigh":58.06,"optionLow":40.2,"bid":38.7,"ask":39.1,"last":40.2,"theta":-2.596,"vega":4.949,"contractSymbol":"SPX   260717P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-17","dte":11,"type":"put","volume":21,"oi":650,"ivRaw":11,"delta":-0.396,"gamma":0.003,"optionHigh":54.86,"optionLow":43.6,"bid":40.2,"ask":40.7,"last":46,"theta":-2.597,"vega":4.995,"contractSymbol":"SPX   260717P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-17","dte":11,"type":"put","volume":16,"oi":436,"ivRaw":10.909,"delta":-0.409,"gamma":0.003,"optionHigh":62.1,"optionLow":44.39,"bid":41.8,"ask":42.2,"last":45,"theta":-2.598,"vega":5.036,"contractSymbol":"SPX   260717P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-17","dte":11,"type":"put","volume":50,"oi":206,"ivRaw":10.809,"delta":-0.422,"gamma":0.003,"optionHigh":65.4,"optionLow":51.8,"bid":43.4,"ask":43.9,"last":51.8,"theta":-2.593,"vega":5.073,"contractSymbol":"SPX   260717P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-17","dte":11,"type":"put","volume":136,"oi":501,"ivRaw":10.715,"delta":-0.435,"gamma":0.003,"optionHigh":66.6,"optionLow":52.27,"bid":45.1,"ask":45.5,"last":52.27,"theta":-2.587,"vega":5.105,"contractSymbol":"SPX   260717P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-17","dte":11,"type":"put","volume":949,"oi":1148,"ivRaw":10.608,"delta":-0.449,"gamma":0.003,"optionHigh":68.7,"optionLow":47.5,"bid":46.8,"ask":47.3,"last":49.88,"theta":-2.575,"vega":5.131,"contractSymbol":"SPX   260717P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-17","dte":11,"type":"put","volume":61,"oi":1209,"ivRaw":10.517,"delta":-0.463,"gamma":0.003,"optionHigh":69.7,"optionLow":49.4,"bid":48.6,"ask":49.1,"last":52.01,"theta":-2.563,"vega":5.151,"contractSymbol":"SPX   260717P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-17","dte":11,"type":"put","volume":19,"oi":242,"ivRaw":10.422,"delta":-0.478,"gamma":0.003,"optionHigh":68.4,"optionLow":53.8,"bid":50.5,"ask":51,"last":56.8,"theta":-2.547,"vega":5.165,"contractSymbol":"SPX   260717P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-17","dte":11,"type":"put","volume":186,"oi":353,"ivRaw":10.325,"delta":-0.493,"gamma":0.003,"optionHigh":68.87,"optionLow":54.5,"bid":52.5,"ask":53,"last":58.7,"theta":-2.527,"vega":5.172,"contractSymbol":"SPX   260717P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-17","dte":11,"type":"put","volume":3,"oi":273,"ivRaw":10.219,"delta":-0.508,"gamma":0.003,"optionHigh":63.5,"optionLow":58.3,"bid":54.5,"ask":55,"last":58.3,"theta":-2.501,"vega":5.172,"contractSymbol":"SPX   260717P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-17","dte":11,"type":"put","volume":1695,"oi":15266,"ivRaw":11.706,"delta":-0.519,"gamma":0.003,"optionHigh":75.7,"optionLow":57.46,"bid":56.6,"ask":57.1,"last":57.46,"theta":-2.862,"vega":5.167,"contractSymbol":"SPX   260717P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-17","dte":11,"type":"put","volume":1,"oi":205,"ivRaw":11.607,"delta":-0.532,"gamma":0.003,"optionHigh":60.3,"optionLow":60.3,"bid":58.7,"ask":59.3,"last":60.3,"theta":-2.831,"vega":5.156,"contractSymbol":"SPX   260717P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-17","dte":11,"type":"put","volume":1,"oi":543,"ivRaw":11.513,"delta":-0.546,"gamma":0.003,"optionHigh":63.98,"optionLow":63.98,"bid":61,"ask":61.5,"last":63.98,"theta":-2.798,"vega":5.138,"contractSymbol":"SPX   260717P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-17","dte":11,"type":"put","volume":5,"oi":401,"ivRaw":11.415,"delta":-0.56,"gamma":0.003,"optionHigh":78.8,"optionLow":73.33,"bid":63.3,"ask":63.9,"last":73.33,"theta":-2.761,"vega":5.115,"contractSymbol":"SPX   260717P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-17","dte":11,"type":"put","volume":15,"oi":194,"ivRaw":11.341,"delta":-0.573,"gamma":0.003,"optionHigh":84.02,"optionLow":73.28,"bid":65.7,"ask":66.4,"last":74.03,"theta":-2.726,"vega":5.085,"contractSymbol":"SPX   260717P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-17","dte":11,"type":"put","volume":807,"oi":2027,"ivRaw":11.244,"delta":-0.587,"gamma":0.003,"optionHigh":83.4,"optionLow":73.51,"bid":68.2,"ask":68.9,"last":73.51,"theta":-2.682,"vega":5.048,"contractSymbol":"SPX   260717P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-17","dte":11,"type":"put","volume":2,"oi":961,"ivRaw":11.153,"delta":-0.602,"gamma":0.003,"optionHigh":86,"optionLow":85.64,"bid":70.7,"ask":71.5,"last":85.64,"theta":-2.635,"vega":5.004,"contractSymbol":"SPX   260717P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-17","dte":11,"type":"put","volume":5,"oi":425,"ivRaw":11.079,"delta":-0.616,"gamma":0.003,"optionHigh":85.84,"optionLow":78.13,"bid":73.4,"ask":74.1,"last":78.13,"theta":-2.591,"vega":4.954,"contractSymbol":"SPX   260717P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-17","dte":11,"type":"put","volume":1,"oi":480,"ivRaw":10.998,"delta":-0.63,"gamma":0.003,"optionHigh":80.98,"optionLow":80.98,"bid":76.1,"ask":76.9,"last":80.98,"theta":-2.54,"vega":4.897,"contractSymbol":"SPX   260717P07590000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-20","dte":14,"type":"put","volume":33,"oi":29,"ivRaw":10.765,"delta":-0.386,"gamma":0.002,"optionHigh":59.48,"optionLow":44.83,"bid":43.6,"ask":44,"last":44.83,"theta":-2.256,"vega":5.664,"contractSymbol":"SPXW  260720P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-20","dte":14,"type":"put","volume":154,"oi":150,"ivRaw":10.69,"delta":-0.398,"gamma":0.002,"optionHigh":61.96,"optionLow":45,"bid":45.1,"ask":45.5,"last":45,"theta":-2.262,"vega":5.711,"contractSymbol":"SPXW  260720P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-20","dte":14,"type":"put","volume":61,"oi":3,"ivRaw":10.6,"delta":-0.409,"gamma":0.002,"optionHigh":66.15,"optionLow":49.88,"bid":46.6,"ask":47,"last":50.04,"theta":-2.261,"vega":5.752,"contractSymbol":"SPXW  260720P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-20","dte":14,"type":"put","volume":75,"oi":114,"ivRaw":10.502,"delta":-0.421,"gamma":0.003,"optionHigh":68.1,"optionLow":50.16,"bid":48.2,"ask":48.6,"last":50.16,"theta":-2.257,"vega":5.79,"contractSymbol":"SPXW  260720P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-20","dte":14,"type":"put","volume":31,"oi":38,"ivRaw":10.42,"delta":-0.433,"gamma":0.003,"optionHigh":71.9,"optionLow":54.16,"bid":49.9,"ask":50.3,"last":54.16,"theta":-2.254,"vega":5.823,"contractSymbol":"SPXW  260720P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-20","dte":14,"type":"put","volume":44,"oi":50,"ivRaw":10.328,"delta":-0.446,"gamma":0.003,"optionHigh":68.3,"optionLow":56.15,"bid":51.6,"ask":52,"last":56.15,"theta":-2.247,"vega":5.851,"contractSymbol":"SPXW  260720P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-20","dte":14,"type":"put","volume":47,"oi":148,"ivRaw":10.242,"delta":-0.459,"gamma":0.003,"optionHigh":73.5,"optionLow":53.97,"bid":53.4,"ask":53.7,"last":53.97,"theta":-2.24,"vega":5.873,"contractSymbol":"SPXW  260720P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-20","dte":14,"type":"put","volume":97,"oi":24,"ivRaw":10.145,"delta":-0.471,"gamma":0.003,"optionHigh":74.61,"optionLow":59,"bid":55.2,"ask":55.6,"last":59.17,"theta":-2.228,"vega":5.89,"contractSymbol":"SPXW  260720P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-20","dte":14,"type":"put","volume":58,"oi":3,"ivRaw":10.047,"delta":-0.485,"gamma":0.003,"optionHigh":75.28,"optionLow":60.45,"bid":57.1,"ask":57.5,"last":63.2,"theta":-2.213,"vega":5.901,"contractSymbol":"SPXW  260720P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-20","dte":14,"type":"put","volume":16,"oi":39,"ivRaw":9.956,"delta":-0.498,"gamma":0.003,"optionHigh":77.96,"optionLow":64.03,"bid":59,"ask":59.4,"last":64.03,"theta":-2.197,"vega":5.905,"contractSymbol":"SPXW  260720P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-20","dte":14,"type":"put","volume":30,"oi":2,"ivRaw":9.876,"delta":-0.512,"gamma":0.003,"optionHigh":77.78,"optionLow":61.52,"bid":61,"ask":61.4,"last":62.12,"theta":-2.181,"vega":5.902,"contractSymbol":"SPXW  260720P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-20","dte":14,"type":"put","volume":91,"oi":255,"ivRaw":11.577,"delta":-0.52,"gamma":0.002,"optionHigh":75.73,"optionLow":64.4,"bid":63.1,"ask":63.5,"last":70,"theta":-2.543,"vega":5.897,"contractSymbol":"SPXW  260720P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-20","dte":14,"type":"put","volume":22,"oi":0,"ivRaw":11.488,"delta":-0.532,"gamma":0.002,"optionHigh":87.17,"optionLow":69.98,"bid":65.3,"ask":65.7,"last":69.98,"theta":-2.52,"vega":5.885,"contractSymbol":"SPXW  260720P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-20","dte":14,"type":"put","volume":4,"oi":180,"ivRaw":11.397,"delta":-0.544,"gamma":0.002,"optionHigh":86.07,"optionLow":70.74,"bid":67.5,"ask":67.9,"last":72.06,"theta":-2.495,"vega":5.868,"contractSymbol":"SPXW  260720P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-20","dte":14,"type":"put","volume":12,"oi":0,"ivRaw":11.312,"delta":-0.557,"gamma":0.002,"optionHigh":88.74,"optionLow":74.8,"bid":69.8,"ask":70.2,"last":74.8,"theta":-2.469,"vega":5.845,"contractSymbol":"SPXW  260720P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-20","dte":14,"type":"put","volume":1,"oi":18,"ivRaw":11.224,"delta":-0.569,"gamma":0.002,"optionHigh":77.3,"optionLow":77.3,"bid":72,"ask":72.5,"last":77.3,"theta":-2.44,"vega":5.816,"contractSymbol":"SPXW  260720P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-20","dte":14,"type":"put","volume":32,"oi":63,"ivRaw":11.143,"delta":-0.581,"gamma":0.002,"optionHigh":98.18,"optionLow":76.97,"bid":74.6,"ask":75,"last":81.38,"theta":-2.411,"vega":5.781,"contractSymbol":"SPXW  260720P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-20","dte":14,"type":"put","volume":16,"oi":16,"ivRaw":11.062,"delta":-0.594,"gamma":0.002,"optionHigh":98,"optionLow":81.8,"bid":77,"ask":77.5,"last":85.1,"theta":-2.379,"vega":5.74,"contractSymbol":"SPXW  260720P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-20","dte":14,"type":"put","volume":7,"oi":10,"ivRaw":10.904,"delta":-0.619,"gamma":0.002,"optionHigh":87.56,"optionLow":84,"bid":82.3,"ask":82.8,"last":84,"theta":-2.309,"vega":5.64,"contractSymbol":"SPXW  260720P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-20","dte":14,"type":"put","volume":1,"oi":116,"ivRaw":10.743,"delta":-0.644,"gamma":0.002,"optionHigh":95.33,"optionLow":95.33,"bid":87.8,"ask":88.2,"last":95.33,"theta":-2.229,"vega":5.514,"contractSymbol":"SPXW  260720P07600000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-21","dte":15,"type":"put","volume":4,"oi":17,"ivRaw":10.95,"delta":-0.391,"gamma":0.002,"optionHigh":66.05,"optionLow":53.8,"bid":46.7,"ask":47.1,"last":53.8,"theta":-2.217,"vega":5.882,"contractSymbol":"SPXW  260721P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-21","dte":15,"type":"put","volume":22,"oi":59,"ivRaw":10.861,"delta":-0.402,"gamma":0.002,"optionHigh":67.9,"optionLow":49.1,"bid":48.2,"ask":48.6,"last":49.1,"theta":-2.217,"vega":5.926,"contractSymbol":"SPXW  260721P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-21","dte":15,"type":"put","volume":1,"oi":1,"ivRaw":10.772,"delta":-0.413,"gamma":0.002,"optionHigh":55.4,"optionLow":55.4,"bid":49.8,"ask":50.2,"last":55.4,"theta":-2.216,"vega":5.966,"contractSymbol":"SPXW  260721P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-21","dte":15,"type":"put","volume":23,"oi":32,"ivRaw":10.692,"delta":-0.424,"gamma":0.002,"optionHigh":71.2,"optionLow":52.2,"bid":51.4,"ask":51.8,"last":52.2,"theta":-2.214,"vega":6.001,"contractSymbol":"SPXW  260721P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-21","dte":15,"type":"put","volume":34,"oi":10,"ivRaw":10.593,"delta":-0.436,"gamma":0.002,"optionHigh":70.3,"optionLow":60.75,"bid":53,"ask":53.4,"last":60.75,"theta":-2.207,"vega":6.032,"contractSymbol":"SPXW  260721P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-21","dte":15,"type":"put","volume":48,"oi":48,"ivRaw":10.518,"delta":-0.448,"gamma":0.002,"optionHigh":69.5,"optionLow":56.3,"bid":54.7,"ask":55.1,"last":62.6,"theta":-2.203,"vega":6.059,"contractSymbol":"SPXW  260721P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-21","dte":15,"type":"put","volume":25,"oi":18,"ivRaw":10.409,"delta":-0.46,"gamma":0.002,"optionHigh":73.8,"optionLow":57.22,"bid":56.5,"ask":57,"last":59.8,"theta":-2.19,"vega":6.08,"contractSymbol":"SPXW  260721P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-21","dte":15,"type":"put","volume":26,"oi":20,"ivRaw":10.331,"delta":-0.472,"gamma":0.003,"optionHigh":77.76,"optionLow":60.37,"bid":58.3,"ask":58.7,"last":60.37,"theta":-2.182,"vega":6.096,"contractSymbol":"SPXW  260721P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-21","dte":15,"type":"put","volume":26,"oi":16,"ivRaw":10.235,"delta":-0.485,"gamma":0.003,"optionHigh":71.35,"optionLow":62.3,"bid":60.2,"ask":60.6,"last":63.4,"theta":-2.167,"vega":6.107,"contractSymbol":"SPXW  260721P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-21","dte":15,"type":"put","volume":1,"oi":10,"ivRaw":10.156,"delta":-0.497,"gamma":0.003,"optionHigh":79.52,"optionLow":79.52,"bid":62.2,"ask":62.6,"last":79.52,"theta":-2.155,"vega":6.111,"contractSymbol":"SPXW  260721P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-21","dte":15,"type":"put","volume":88,"oi":0,"ivRaw":10.062,"delta":-0.51,"gamma":0.003,"optionHigh":68.61,"optionLow":64.77,"bid":64.2,"ask":64.6,"last":64.9,"theta":-2.136,"vega":6.109,"contractSymbol":"SPXW  260721P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-21","dte":15,"type":"put","volume":159,"oi":5,"ivRaw":9.968,"delta":-0.524,"gamma":0.003,"optionHigh":70.49,"optionLow":70.27,"bid":66.2,"ask":66.6,"last":70.27,"theta":-2.115,"vega":6.1,"contractSymbol":"SPXW  260721P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":0,"ivRaw":11.729,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":68.4,"ask":68.8,"last":0,"theta":-2.475,"vega":6.094,"contractSymbol":"SPXW  260721P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-21","dte":15,"type":"put","volume":1,"oi":78,"ivRaw":11.643,"delta":-0.541,"gamma":0.002,"optionHigh":78.56,"optionLow":78.56,"bid":70.4,"ask":70.9,"last":78.56,"theta":-2.453,"vega":6.078,"contractSymbol":"SPXW  260721P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":9,"ivRaw":11.547,"delta":-0.553,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.8,"ask":73.2,"last":124.4,"theta":-2.426,"vega":6.057,"contractSymbol":"SPXW  260721P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-21","dte":15,"type":"put","volume":5,"oi":74,"ivRaw":11.474,"delta":-0.564,"gamma":0.002,"optionHigh":84.4,"optionLow":79.8,"bid":75.1,"ask":75.5,"last":80.2,"theta":-2.402,"vega":6.031,"contractSymbol":"SPXW  260721P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":98,"ivRaw":11.391,"delta":-0.576,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77.5,"ask":78,"last":90.14,"theta":-2.374,"vega":5.999,"contractSymbol":"SPXW  260721P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":20,"ivRaw":11.297,"delta":-0.588,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80,"ask":80.4,"last":108.03,"theta":-2.342,"vega":5.961,"contractSymbol":"SPXW  260721P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":2,"ivRaw":11.15,"delta":-0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":85.1,"ask":85.6,"last":146.2,"theta":-2.28,"vega":5.869,"contractSymbol":"SPXW  260721P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-21","dte":15,"type":"put","volume":0,"oi":23,"ivRaw":10.991,"delta":-0.636,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.5,"ask":90.9,"last":119.26,"theta":-2.207,"vega":5.753,"contractSymbol":"SPXW  260721P07600000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-22","dte":16,"type":"put","volume":3,"oi":7,"ivRaw":11.147,"delta":-0.396,"gamma":0.002,"optionHigh":55.41,"optionLow":54.6,"bid":50,"ask":50.4,"last":55.41,"theta":-2.194,"vega":6.096,"contractSymbol":"SPXW  260722P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-22","dte":16,"type":"put","volume":15,"oi":711,"ivRaw":11.063,"delta":-0.407,"gamma":0.002,"optionHigh":63.45,"optionLow":54.3,"bid":51.6,"ask":52,"last":56.37,"theta":-2.193,"vega":6.137,"contractSymbol":"SPXW  260722P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":12,"ivRaw":10.965,"delta":-0.417,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":53.1,"ask":53.5,"last":81.5,"theta":-2.189,"vega":6.174,"contractSymbol":"SPXW  260722P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":61,"ivRaw":10.891,"delta":-0.428,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":54.7,"ask":55.1,"last":112.3,"theta":-2.188,"vega":6.208,"contractSymbol":"SPXW  260722P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.793,"delta":-0.439,"gamma":0.002,"optionHigh":70.3,"optionLow":70.3,"bid":56.4,"ask":56.8,"last":70.3,"theta":-2.18,"vega":6.237,"contractSymbol":"SPXW  260722P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-22","dte":16,"type":"put","volume":2,"oi":61,"ivRaw":10.702,"delta":-0.45,"gamma":0.002,"optionHigh":72.08,"optionLow":72.08,"bid":58.1,"ask":58.5,"last":72.08,"theta":-2.172,"vega":6.262,"contractSymbol":"SPXW  260722P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-22","dte":16,"type":"put","volume":4,"oi":68,"ivRaw":10.618,"delta":-0.462,"gamma":0.002,"optionHigh":68.79,"optionLow":65.48,"bid":59.8,"ask":60.3,"last":65.48,"theta":-2.164,"vega":6.282,"contractSymbol":"SPXW  260722P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-22","dte":16,"type":"put","volume":8,"oi":89,"ivRaw":10.525,"delta":-0.473,"gamma":0.002,"optionHigh":66.2,"optionLow":65.5,"bid":61.7,"ask":62.1,"last":66.2,"theta":-2.153,"vega":6.297,"contractSymbol":"SPXW  260722P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":10.439,"delta":-0.485,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":63.6,"ask":64,"last":0,"theta":-2.14,"vega":6.306,"contractSymbol":"SPXW  260722P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":16,"ivRaw":10.346,"delta":-0.498,"gamma":0.002,"optionHigh":66.19,"optionLow":66.19,"bid":65.5,"ask":65.9,"last":66.19,"theta":-2.125,"vega":6.31,"contractSymbol":"SPXW  260722P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-22","dte":16,"type":"put","volume":1,"oi":0,"ivRaw":10.255,"delta":-0.51,"gamma":0.002,"optionHigh":68.17,"optionLow":68.17,"bid":67.5,"ask":67.9,"last":68.17,"theta":-2.107,"vega":6.308,"contractSymbol":"SPXW  260722P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-22","dte":16,"type":"put","volume":14,"oi":25,"ivRaw":10.164,"delta":-0.522,"gamma":0.002,"optionHigh":79.48,"optionLow":73.8,"bid":69.5,"ask":69.9,"last":73.8,"theta":-2.088,"vega":6.3,"contractSymbol":"SPXW  260722P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-22","dte":16,"type":"put","volume":12,"oi":0,"ivRaw":12.006,"delta":-0.528,"gamma":0.002,"optionHigh":72.83,"optionLow":72.83,"bid":71.6,"ask":72,"last":72.83,"theta":-2.453,"vega":6.295,"contractSymbol":"SPXW  260722P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":1,"ivRaw":11.908,"delta":-0.539,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.2,"last":208,"theta":-2.429,"vega":6.28,"contractSymbol":"SPXW  260722P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-22","dte":16,"type":"put","volume":7,"oi":0,"ivRaw":11.748,"delta":-0.561,"gamma":0.002,"optionHigh":82.2,"optionLow":82.2,"bid":78.3,"ask":78.7,"last":82.2,"theta":-2.384,"vega":6.237,"contractSymbol":"SPXW  260722P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":60,"ivRaw":11.663,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":80.7,"ask":81.2,"last":93.28,"theta":-2.357,"vega":6.207,"contractSymbol":"SPXW  260722P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.584,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.1,"ask":83.6,"last":0,"theta":-2.33,"vega":6.173,"contractSymbol":"SPXW  260722P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":0,"ivRaw":11.425,"delta":-0.606,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":88.2,"ask":88.6,"last":0,"theta":-2.271,"vega":6.087,"contractSymbol":"SPXW  260722P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-22","dte":16,"type":"put","volume":400,"oi":389,"ivRaw":11.274,"delta":-0.628,"gamma":0.002,"optionHigh":98.4,"optionLow":98.4,"bid":93.4,"ask":94,"last":98.4,"theta":-2.205,"vega":5.98,"contractSymbol":"SPXW  260722P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-22","dte":16,"type":"put","volume":0,"oi":1,"ivRaw":11.124,"delta":-0.651,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99,"ask":99.6,"last":133.77,"theta":-2.133,"vega":5.851,"contractSymbol":"SPXW  260722P07610000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-23","dte":17,"type":"put","volume":16,"oi":0,"ivRaw":11.339,"delta":-0.4,"gamma":0.002,"optionHigh":61.65,"optionLow":59.78,"bid":53.3,"ask":53.7,"last":59.78,"theta":-2.164,"vega":6.299,"contractSymbol":"SPXW  260723P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-23","dte":17,"type":"put","volume":14,"oi":224,"ivRaw":11.265,"delta":-0.41,"gamma":0.002,"optionHigh":70.37,"optionLow":57.3,"bid":54.9,"ask":55.2,"last":60.4,"theta":-2.164,"vega":6.339,"contractSymbol":"SPXW  260723P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.167,"delta":-0.42,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":56.4,"ask":56.8,"last":0,"theta":-2.159,"vega":6.374,"contractSymbol":"SPXW  260723P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":47,"ivRaw":11.093,"delta":-0.431,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":58,"ask":58.4,"last":108.12,"theta":-2.157,"vega":6.406,"contractSymbol":"SPXW  260723P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":10.995,"delta":-0.441,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":59.7,"ask":60.1,"last":0,"theta":-2.149,"vega":6.433,"contractSymbol":"SPXW  260723P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-23","dte":17,"type":"put","volume":2,"oi":35,"ivRaw":10.905,"delta":-0.452,"gamma":0.002,"optionHigh":69.2,"optionLow":67.48,"bid":61.4,"ask":61.8,"last":67.48,"theta":-2.141,"vega":6.457,"contractSymbol":"SPXW  260723P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-23","dte":17,"type":"put","volume":11,"oi":42,"ivRaw":10.823,"delta":-0.463,"gamma":0.002,"optionHigh":80.51,"optionLow":65.2,"bid":63.2,"ask":63.6,"last":68.26,"theta":-2.132,"vega":6.476,"contractSymbol":"SPXW  260723P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-23","dte":17,"type":"put","volume":3,"oi":30,"ivRaw":10.732,"delta":-0.474,"gamma":0.002,"optionHigh":82.59,"optionLow":68.46,"bid":65,"ask":65.4,"last":68.46,"theta":-2.121,"vega":6.49,"contractSymbol":"SPXW  260723P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-23","dte":17,"type":"put","volume":42,"oi":0,"ivRaw":10.647,"delta":-0.485,"gamma":0.002,"optionHigh":82.31,"optionLow":69.98,"bid":66.9,"ask":67.3,"last":69.98,"theta":-2.109,"vega":6.5,"contractSymbol":"SPXW  260723P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-23","dte":17,"type":"put","volume":47,"oi":30,"ivRaw":10.558,"delta":-0.497,"gamma":0.002,"optionHigh":71,"optionLow":69.68,"bid":68.8,"ask":69.2,"last":69.68,"theta":-2.095,"vega":6.504,"contractSymbol":"SPXW  260723P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":10.469,"delta":-0.509,"gamma":0.002,"optionHigh":86.9,"optionLow":86.9,"bid":70.8,"ask":71.2,"last":86.9,"theta":-2.078,"vega":6.502,"contractSymbol":"SPXW  260723P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-23","dte":17,"type":"put","volume":151,"oi":82,"ivRaw":10.374,"delta":-0.521,"gamma":0.002,"optionHigh":81.4,"optionLow":77,"bid":72.8,"ask":73.2,"last":77,"theta":-2.059,"vega":6.495,"contractSymbol":"SPXW  260723P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":5,"ivRaw":12.192,"delta":-0.536,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.5,"last":156.8,"theta":-2.404,"vega":6.477,"contractSymbol":"SPXW  260723P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":4,"ivRaw":12.026,"delta":-0.557,"gamma":0.002,"optionHigh":90.7,"optionLow":90.7,"bid":81.5,"ask":81.9,"last":90.7,"theta":-2.36,"vega":6.438,"contractSymbol":"SPXW  260723P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":14,"ivRaw":11.939,"delta":-0.567,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":83.9,"ask":84.4,"last":96.33,"theta":-2.335,"vega":6.411,"contractSymbol":"SPXW  260723P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-23","dte":17,"type":"put","volume":1,"oi":0,"ivRaw":11.874,"delta":-0.578,"gamma":0.002,"optionHigh":95.7,"optionLow":95.7,"bid":86.2,"ask":86.8,"last":95.7,"theta":-2.312,"vega":6.379,"contractSymbol":"SPXW  260723P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":3,"ivRaw":11.702,"delta":-0.599,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.2,"ask":91.6,"last":153,"theta":-2.254,"vega":6.3,"contractSymbol":"SPXW  260723P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":130,"ivRaw":11.561,"delta":-0.621,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.4,"ask":96.8,"last":121.7,"theta":-2.196,"vega":6.202,"contractSymbol":"SPXW  260723P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.412,"delta":-0.643,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.9,"ask":102.3,"last":0,"theta":-2.129,"vega":6.083,"contractSymbol":"SPXW  260723P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-23","dte":17,"type":"put","volume":0,"oi":0,"ivRaw":11.275,"delta":-0.664,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.6,"ask":108.2,"last":0,"theta":-2.059,"vega":5.944,"contractSymbol":"SPXW  260723P07620000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-24","dte":18,"type":"put","volume":10,"oi":26,"ivRaw":11.588,"delta":-0.401,"gamma":0.002,"optionHigh":63.35,"optionLow":63.35,"bid":56.2,"ask":56.6,"last":63.35,"theta":-2.11,"vega":6.487,"contractSymbol":"SPXW  260724P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-24","dte":18,"type":"put","volume":467,"oi":1061,"ivRaw":11.5,"delta":-0.411,"gamma":0.002,"optionHigh":75.62,"optionLow":58,"bid":57.8,"ask":58.2,"last":58,"theta":-2.107,"vega":6.524,"contractSymbol":"SPXW  260724P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-24","dte":18,"type":"put","volume":54,"oi":38,"ivRaw":11.42,"delta":-0.42,"gamma":0.002,"optionHigh":79,"optionLow":62.62,"bid":59.4,"ask":59.7,"last":62.62,"theta":-2.103,"vega":6.559,"contractSymbol":"SPXW  260724P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-24","dte":18,"type":"put","volume":17,"oi":69,"ivRaw":11.333,"delta":-0.43,"gamma":0.002,"optionHigh":79.7,"optionLow":63.78,"bid":61,"ask":61.4,"last":64.2,"theta":-2.097,"vega":6.59,"contractSymbol":"SPXW  260724P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-24","dte":18,"type":"put","volume":41,"oi":11,"ivRaw":11.238,"delta":-0.44,"gamma":0.002,"optionHigh":79.69,"optionLow":65,"bid":62.6,"ask":63,"last":65,"theta":-2.089,"vega":6.617,"contractSymbol":"SPXW  260724P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-24","dte":18,"type":"put","volume":29,"oi":60,"ivRaw":11.151,"delta":-0.45,"gamma":0.002,"optionHigh":80.41,"optionLow":67,"bid":64.3,"ask":64.7,"last":68.58,"theta":-2.08,"vega":6.641,"contractSymbol":"SPXW  260724P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-24","dte":18,"type":"put","volume":59,"oi":191,"ivRaw":11.072,"delta":-0.461,"gamma":0.002,"optionHigh":77.81,"optionLow":68.22,"bid":66,"ask":66.5,"last":72.3,"theta":-2.072,"vega":6.661,"contractSymbol":"SPXW  260724P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-24","dte":18,"type":"put","volume":35,"oi":82,"ivRaw":10.985,"delta":-0.471,"gamma":0.002,"optionHigh":75.4,"optionLow":68.44,"bid":67.8,"ask":68.3,"last":71,"theta":-2.061,"vega":6.676,"contractSymbol":"SPXW  260724P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-24","dte":18,"type":"put","volume":15,"oi":18,"ivRaw":10.905,"delta":-0.482,"gamma":0.002,"optionHigh":74.44,"optionLow":70.1,"bid":69.7,"ask":70.1,"last":70.1,"theta":-2.049,"vega":6.686,"contractSymbol":"SPXW  260724P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-24","dte":18,"type":"put","volume":45,"oi":53,"ivRaw":10.805,"delta":-0.493,"gamma":0.002,"optionHigh":80.05,"optionLow":72.5,"bid":71.6,"ask":72,"last":77.38,"theta":-2.033,"vega":6.692,"contractSymbol":"SPXW  260724P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-24","dte":18,"type":"put","volume":1,"oi":0,"ivRaw":10.722,"delta":-0.504,"gamma":0.002,"optionHigh":76.63,"optionLow":76.63,"bid":73.6,"ask":74,"last":76.63,"theta":-2.017,"vega":6.693,"contractSymbol":"SPXW  260724P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-24","dte":18,"type":"put","volume":81,"oi":1332,"ivRaw":10.626,"delta":-0.515,"gamma":0.002,"optionHigh":94.3,"optionLow":75.78,"bid":75.6,"ask":76,"last":75.82,"theta":-1.998,"vega":6.688,"contractSymbol":"SPXW  260724P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-24","dte":18,"type":"put","volume":5,"oi":2,"ivRaw":12.583,"delta":-0.521,"gamma":0.002,"optionHigh":81,"optionLow":81,"bid":77.6,"ask":78,"last":81,"theta":-2.363,"vega":6.684,"contractSymbol":"SPXW  260724P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":120,"ivRaw":12.496,"delta":-0.53,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.7,"ask":80.2,"last":118.35,"theta":-2.343,"vega":6.673,"contractSymbol":"SPXW  260724P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":6,"ivRaw":12.416,"delta":-0.54,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":81.9,"ask":82.3,"last":137.8,"theta":-2.323,"vega":6.659,"contractSymbol":"SPXW  260724P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-24","dte":18,"type":"put","volume":5,"oi":94,"ivRaw":12.329,"delta":-0.55,"gamma":0.002,"optionHigh":87.6,"optionLow":87.6,"bid":84.1,"ask":84.5,"last":87.6,"theta":-2.3,"vega":6.64,"contractSymbol":"SPXW  260724P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":188,"ivRaw":12.249,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86.4,"ask":86.8,"last":164.48,"theta":-2.277,"vega":6.617,"contractSymbol":"SPXW  260724P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-24","dte":18,"type":"put","volume":1,"oi":32,"ivRaw":12.176,"delta":-0.57,"gamma":0.002,"optionHigh":93.66,"optionLow":93.66,"bid":88.8,"ask":89.2,"last":93.66,"theta":-2.254,"vega":6.589,"contractSymbol":"SPXW  260724P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":0,"ivRaw":12.095,"delta":-0.58,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":91.2,"ask":91.6,"last":0,"theta":-2.228,"vega":6.557,"contractSymbol":"SPXW  260724P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-24","dte":18,"type":"put","volume":0,"oi":41,"ivRaw":12.022,"delta":-0.59,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93.6,"ask":94,"last":112.2,"theta":-2.202,"vega":6.52,"contractSymbol":"SPXW  260724P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-27","dte":21,"type":"put","volume":13,"oi":4,"ivRaw":11.624,"delta":-0.364,"gamma":0.002,"optionHigh":69.73,"optionLow":56.39,"bid":53.2,"ask":53.5,"last":56.39,"theta":-1.923,"vega":6.805,"contractSymbol":"SPXW  260727P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-27","dte":21,"type":"put","volume":18,"oi":79,"ivRaw":11.544,"delta":-0.373,"gamma":0.002,"optionHigh":67.34,"optionLow":57.76,"bid":54.5,"ask":54.9,"last":60,"theta":-1.925,"vega":6.855,"contractSymbol":"SPXW  260727P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-27","dte":21,"type":"put","volume":10,"oi":15,"ivRaw":11.466,"delta":-0.381,"gamma":0.002,"optionHigh":68.7,"optionLow":62.02,"bid":55.9,"ask":56.3,"last":62.02,"theta":-1.926,"vega":6.903,"contractSymbol":"SPXW  260727P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-27","dte":21,"type":"put","volume":173,"oi":43,"ivRaw":11.298,"delta":-0.398,"gamma":0.002,"optionHigh":66.88,"optionLow":60.78,"bid":58.8,"ask":59.2,"last":63.38,"theta":-1.923,"vega":6.991,"contractSymbol":"SPXW  260727P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-27","dte":21,"type":"put","volume":37,"oi":64,"ivRaw":11.138,"delta":-0.417,"gamma":0.002,"optionHigh":70,"optionLow":64.87,"bid":61.8,"ask":62.2,"last":65.23,"theta":-1.918,"vega":7.067,"contractSymbol":"SPXW  260727P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-27","dte":21,"type":"put","volume":6,"oi":31,"ivRaw":10.974,"delta":-0.435,"gamma":0.002,"optionHigh":78.06,"optionLow":67.75,"bid":65,"ask":65.4,"last":67.75,"theta":-1.909,"vega":7.131,"contractSymbol":"SPXW  260727P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-27","dte":21,"type":"put","volume":6,"oi":30,"ivRaw":10.813,"delta":-0.455,"gamma":0.002,"optionHigh":77.62,"optionLow":71.37,"bid":68.4,"ask":68.8,"last":72.53,"theta":-1.896,"vega":7.179,"contractSymbol":"SPXW  260727P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-27","dte":21,"type":"put","volume":19,"oi":29,"ivRaw":10.722,"delta":-0.465,"gamma":0.002,"optionHigh":87.92,"optionLow":70.6,"bid":70.1,"ask":70.5,"last":70.6,"theta":-1.886,"vega":7.198,"contractSymbol":"SPXW  260727P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-27","dte":21,"type":"put","volume":13,"oi":4,"ivRaw":10.639,"delta":-0.475,"gamma":0.002,"optionHigh":89.97,"optionLow":74.6,"bid":71.9,"ask":72.3,"last":79.41,"theta":-1.876,"vega":7.211,"contractSymbol":"SPXW  260727P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-27","dte":21,"type":"put","volume":22,"oi":7,"ivRaw":10.482,"delta":-0.496,"gamma":0.002,"optionHigh":78.88,"optionLow":76.68,"bid":75.6,"ask":76.1,"last":76.68,"theta":-1.854,"vega":7.225,"contractSymbol":"SPXW  260727P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-27","dte":21,"type":"put","volume":34,"oi":79,"ivRaw":10.304,"delta":-0.517,"gamma":0.002,"optionHigh":100.3,"optionLow":81.12,"bid":79.6,"ask":80,"last":81.12,"theta":-1.823,"vega":7.219,"contractSymbol":"SPXW  260727P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":12.341,"delta":-0.53,"gamma":0.002,"optionHigh":91.46,"optionLow":86.52,"bid":83.7,"ask":84.1,"last":86.52,"theta":-2.172,"vega":7.205,"contractSymbol":"SPXW  260727P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":12.18,"delta":-0.549,"gamma":0.002,"optionHigh":96.67,"optionLow":90.92,"bid":88,"ask":88.5,"last":90.92,"theta":-2.136,"vega":7.172,"contractSymbol":"SPXW  260727P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":16,"ivRaw":12.106,"delta":-0.558,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.3,"ask":90.8,"last":126,"theta":-2.117,"vega":7.149,"contractSymbol":"SPXW  260727P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-27","dte":21,"type":"put","volume":2,"oi":0,"ivRaw":12.026,"delta":-0.567,"gamma":0.002,"optionHigh":100.6,"optionLow":97.41,"bid":92.6,"ask":93.1,"last":97.41,"theta":-2.096,"vega":7.122,"contractSymbol":"SPXW  260727P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.879,"delta":-0.587,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.4,"ask":97.9,"last":0,"theta":-2.053,"vega":7.055,"contractSymbol":"SPXW  260727P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-27","dte":21,"type":"put","volume":132,"oi":10,"ivRaw":11.729,"delta":-0.606,"gamma":0.002,"optionHigh":122.06,"optionLow":120.86,"bid":102.4,"ask":103,"last":120.86,"theta":-2.005,"vega":6.969,"contractSymbol":"SPXW  260727P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":5,"ivRaw":11.59,"delta":-0.625,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":107.7,"ask":108.2,"last":145.6,"theta":-1.953,"vega":6.866,"contractSymbol":"SPXW  260727P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-27","dte":21,"type":"put","volume":0,"oi":0,"ivRaw":11.45,"delta":-0.645,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":113.6,"last":0,"theta":-1.897,"vega":6.744,"contractSymbol":"SPXW  260727P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-27","dte":21,"type":"put","volume":5,"oi":9,"ivRaw":11.39,"delta":-0.654,"gamma":0.002,"optionHigh":120.88,"optionLow":120.88,"bid":116,"ask":116.6,"last":120.88,"theta":-1.87,"vega":6.676,"contractSymbol":"SPXW  260727P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-28","dte":22,"type":"put","volume":4,"oi":47,"ivRaw":11.753,"delta":-0.368,"gamma":0.002,"optionHigh":65.32,"optionLow":64.99,"bid":55.8,"ask":56.2,"last":64.99,"theta":-1.902,"vega":6.989,"contractSymbol":"SPXW  260728P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-28","dte":22,"type":"put","volume":97,"oi":157,"ivRaw":11.672,"delta":-0.376,"gamma":0.002,"optionHigh":62.33,"optionLow":59.15,"bid":57.2,"ask":57.6,"last":62.12,"theta":-1.903,"vega":7.037,"contractSymbol":"SPXW  260728P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-28","dte":22,"type":"put","volume":3,"oi":5,"ivRaw":11.593,"delta":-0.384,"gamma":0.002,"optionHigh":68.1,"optionLow":65.54,"bid":58.6,"ask":59,"last":65.54,"theta":-1.903,"vega":7.083,"contractSymbol":"SPXW  260728P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-28","dte":22,"type":"put","volume":5,"oi":6,"ivRaw":11.431,"delta":-0.401,"gamma":0.002,"optionHigh":66.35,"optionLow":66.35,"bid":61.5,"ask":61.9,"last":66.35,"theta":-1.9,"vega":7.168,"contractSymbol":"SPXW  260728P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-28","dte":22,"type":"put","volume":57,"oi":335,"ivRaw":11.257,"delta":-0.419,"gamma":0.002,"optionHigh":73.9,"optionLow":68.03,"bid":64.5,"ask":64.9,"last":68.03,"theta":-1.892,"vega":7.241,"contractSymbol":"SPXW  260728P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-28","dte":22,"type":"put","volume":4,"oi":5,"ivRaw":11.108,"delta":-0.437,"gamma":0.002,"optionHigh":78.7,"optionLow":78.7,"bid":67.7,"ask":68.1,"last":78.7,"theta":-1.885,"vega":7.303,"contractSymbol":"SPXW  260728P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":5,"ivRaw":10.942,"delta":-0.456,"gamma":0.002,"optionHigh":90.33,"optionLow":90.33,"bid":71.1,"ask":71.5,"last":90.33,"theta":-1.87,"vega":7.35,"contractSymbol":"SPXW  260728P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":92,"ivRaw":10.866,"delta":-0.465,"gamma":0.002,"optionHigh":79.96,"optionLow":79.96,"bid":72.8,"ask":73.3,"last":79.96,"theta":-1.862,"vega":7.367,"contractSymbol":"SPXW  260728P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-28","dte":22,"type":"put","volume":22,"oi":1,"ivRaw":10.784,"delta":-0.475,"gamma":0.002,"optionHigh":91.7,"optionLow":76.62,"bid":74.6,"ask":75.1,"last":76.62,"theta":-1.853,"vega":7.381,"contractSymbol":"SPXW  260728P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":8,"ivRaw":10.616,"delta":-0.495,"gamma":0.002,"optionHigh":79,"optionLow":79,"bid":78.4,"ask":78.8,"last":79,"theta":-1.83,"vega":7.395,"contractSymbol":"SPXW  260728P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-28","dte":22,"type":"put","volume":149,"oi":15,"ivRaw":10.444,"delta":-0.516,"gamma":0.002,"optionHigh":96.36,"optionLow":84.18,"bid":82.3,"ask":82.7,"last":84.18,"theta":-1.8,"vega":7.389,"contractSymbol":"SPXW  260728P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-28","dte":22,"type":"put","volume":48,"oi":9,"ivRaw":12.53,"delta":-0.528,"gamma":0.002,"optionHigh":100.55,"optionLow":96.6,"bid":86.4,"ask":86.8,"last":96.6,"theta":-2.15,"vega":7.376,"contractSymbol":"SPXW  260728P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":6,"ivRaw":12.382,"delta":-0.546,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.7,"ask":91.2,"last":147.2,"theta":-2.117,"vega":7.346,"contractSymbol":"SPXW  260728P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":5,"ivRaw":12.305,"delta":-0.555,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":93,"ask":93.4,"last":140.73,"theta":-2.098,"vega":7.324,"contractSymbol":"SPXW  260728P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.228,"delta":-0.564,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.2,"ask":95.7,"last":0,"theta":-2.079,"vega":7.299,"contractSymbol":"SPXW  260728P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":0,"ivRaw":12.076,"delta":-0.583,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":100,"ask":100.4,"last":0,"theta":-2.037,"vega":7.236,"contractSymbol":"SPXW  260728P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":6,"ivRaw":11.931,"delta":-0.601,"gamma":0.002,"optionHigh":109.2,"optionLow":109.2,"bid":105,"ask":105.4,"last":109.2,"theta":-1.991,"vega":7.156,"contractSymbol":"SPXW  260728P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":8,"ivRaw":11.799,"delta":-0.62,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":110.2,"ask":110.6,"last":150.6,"theta":-1.945,"vega":7.059,"contractSymbol":"SPXW  260728P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-28","dte":22,"type":"put","volume":1,"oi":4,"ivRaw":11.656,"delta":-0.639,"gamma":0.002,"optionHigh":119.76,"optionLow":119.76,"bid":115.6,"ask":116,"last":119.76,"theta":-1.891,"vega":6.944,"contractSymbol":"SPXW  260728P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-28","dte":22,"type":"put","volume":0,"oi":14,"ivRaw":11.588,"delta":-0.648,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":118.4,"ask":118.8,"last":207.22,"theta":-1.864,"vega":6.88,"contractSymbol":"SPXW  260728P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-29","dte":23,"type":"put","volume":4,"oi":23,"ivRaw":12.113,"delta":-0.374,"gamma":0.002,"optionHigh":76.53,"optionLow":67.47,"bid":60.1,"ask":60.6,"last":67.47,"theta":-1.922,"vega":7.18,"contractSymbol":"SPXW  260729P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":276,"ivRaw":12.03,"delta":-0.381,"gamma":0.002,"optionHigh":78.34,"optionLow":78.34,"bid":61.5,"ask":62,"last":78.34,"theta":-1.922,"vega":7.225,"contractSymbol":"SPXW  260729P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-29","dte":23,"type":"put","volume":5,"oi":1,"ivRaw":11.946,"delta":-0.389,"gamma":0.002,"optionHigh":69.18,"optionLow":69.18,"bid":62.9,"ask":63.4,"last":69.18,"theta":-1.92,"vega":7.268,"contractSymbol":"SPXW  260729P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":3,"ivRaw":11.791,"delta":-0.405,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":65.8,"ask":66.3,"last":95.95,"theta":-1.917,"vega":7.348,"contractSymbol":"SPXW  260729P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-29","dte":23,"type":"put","volume":35,"oi":86,"ivRaw":11.629,"delta":-0.422,"gamma":0.002,"optionHigh":84.1,"optionLow":73.28,"bid":68.9,"ask":69.4,"last":73.28,"theta":-1.91,"vega":7.416,"contractSymbol":"SPXW  260729P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":9,"ivRaw":11.472,"delta":-0.439,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":72.1,"ask":72.6,"last":103.75,"theta":-1.9,"vega":7.473,"contractSymbol":"SPXW  260729P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":12,"ivRaw":11.313,"delta":-0.457,"gamma":0.002,"optionHigh":94.63,"optionLow":94.63,"bid":75.5,"ask":76,"last":94.63,"theta":-1.885,"vega":7.517,"contractSymbol":"SPXW  260729P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-29","dte":23,"type":"put","volume":300,"oi":333,"ivRaw":11.231,"delta":-0.466,"gamma":0.002,"optionHigh":80.7,"optionLow":80.7,"bid":77.3,"ask":77.7,"last":80.7,"theta":-1.877,"vega":7.534,"contractSymbol":"SPXW  260729P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":11.149,"delta":-0.475,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":79.1,"ask":79.5,"last":0,"theta":-1.867,"vega":7.547,"contractSymbol":"SPXW  260729P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":8,"ivRaw":10.985,"delta":-0.494,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.8,"ask":83.3,"last":126.8,"theta":-1.845,"vega":7.56,"contractSymbol":"SPXW  260729P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-29","dte":23,"type":"put","volume":1,"oi":35,"ivRaw":10.824,"delta":-0.514,"gamma":0.002,"optionHigh":87.59,"optionLow":87.59,"bid":86.7,"ask":87.2,"last":87.59,"theta":-1.817,"vega":7.556,"contractSymbol":"SPXW  260729P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.966,"delta":-0.526,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":91.3,"last":0,"theta":-2.169,"vega":7.545,"contractSymbol":"SPXW  260729P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.804,"delta":-0.543,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":95.1,"ask":95.6,"last":0,"theta":-2.135,"vega":7.518,"contractSymbol":"SPXW  260729P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":2,"ivRaw":12.717,"delta":-0.551,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":97.3,"ask":97.8,"last":133.3,"theta":-2.116,"vega":7.499,"contractSymbol":"SPXW  260729P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.652,"delta":-0.56,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.6,"ask":100.1,"last":0,"theta":-2.099,"vega":7.476,"contractSymbol":"SPXW  260729P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.509,"delta":-0.577,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.3,"ask":104.8,"last":0,"theta":-2.061,"vega":7.419,"contractSymbol":"SPXW  260729P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":29,"ivRaw":12.371,"delta":-0.594,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.2,"ask":109.8,"last":119.64,"theta":-2.02,"vega":7.348,"contractSymbol":"SPXW  260729P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.235,"delta":-0.612,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":114.4,"ask":114.8,"last":0,"theta":-1.975,"vega":7.26,"contractSymbol":"SPXW  260729P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":0,"ivRaw":12.099,"delta":-0.63,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119.7,"ask":120.2,"last":0,"theta":-1.926,"vega":7.156,"contractSymbol":"SPXW  260729P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-29","dte":23,"type":"put","volume":0,"oi":9,"ivRaw":12.046,"delta":-0.639,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":122.4,"ask":123,"last":185.1,"theta":-1.903,"vega":7.099,"contractSymbol":"SPXW  260729P07625000","inTheMoney":true},{"strike":7470,"expiry":"2026-07-30","dte":24,"type":"put","volume":13,"oi":3,"ivRaw":12.488,"delta":-0.379,"gamma":0.002,"optionHigh":82.3,"optionLow":76.38,"bid":64.8,"ask":65.3,"last":79.26,"theta":-1.949,"vega":7.368,"contractSymbol":"SPXW  260730P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-07-30","dte":24,"type":"put","volume":49,"oi":81,"ivRaw":12.406,"delta":-0.387,"gamma":0.002,"optionHigh":76.16,"optionLow":73.33,"bid":66.2,"ask":66.7,"last":73.33,"theta":-1.947,"vega":7.41,"contractSymbol":"SPXW  260730P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-07-30","dte":24,"type":"put","volume":2,"oi":8,"ivRaw":12.334,"delta":-0.394,"gamma":0.002,"optionHigh":69.67,"optionLow":69.67,"bid":67.6,"ask":68.1,"last":69.67,"theta":-1.947,"vega":7.451,"contractSymbol":"SPXW  260730P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":27,"ivRaw":12.173,"delta":-0.41,"gamma":0.002,"optionHigh":83.2,"optionLow":83.2,"bid":70.6,"ask":71.1,"last":83.2,"theta":-1.942,"vega":7.524,"contractSymbol":"SPXW  260730P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-30","dte":24,"type":"put","volume":3,"oi":81,"ivRaw":12.022,"delta":-0.426,"gamma":0.002,"optionHigh":91.6,"optionLow":77.7,"bid":73.7,"ask":74.2,"last":77.7,"theta":-1.935,"vega":7.588,"contractSymbol":"SPXW  260730P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":1,"ivRaw":11.863,"delta":-0.442,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.6,"last":94.95,"theta":-1.924,"vega":7.641,"contractSymbol":"SPXW  260730P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":15,"ivRaw":11.703,"delta":-0.459,"gamma":0.002,"optionHigh":86.87,"optionLow":86.87,"bid":80.4,"ask":81,"last":86.87,"theta":-1.91,"vega":7.682,"contractSymbol":"SPXW  260730P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":72,"ivRaw":11.628,"delta":-0.467,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":82.2,"ask":82.6,"last":96.4,"theta":-1.902,"vega":7.698,"contractSymbol":"SPXW  260730P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-30","dte":24,"type":"put","volume":17,"oi":0,"ivRaw":11.548,"delta":-0.476,"gamma":0.002,"optionHigh":90.62,"optionLow":86.55,"bid":84,"ask":84.4,"last":87.8,"theta":-1.892,"vega":7.71,"contractSymbol":"SPXW  260730P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-30","dte":24,"type":"put","volume":384,"oi":7,"ivRaw":11.393,"delta":-0.494,"gamma":0.002,"optionHigh":101,"optionLow":89.19,"bid":87.8,"ask":88.2,"last":89.46,"theta":-1.872,"vega":7.722,"contractSymbol":"SPXW  260730P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-07-30","dte":24,"type":"put","volume":1,"oi":56,"ivRaw":11.221,"delta":-0.513,"gamma":0.002,"optionHigh":106.1,"optionLow":106.1,"bid":91.6,"ask":92.1,"last":106.1,"theta":-1.844,"vega":7.719,"contractSymbol":"SPXW  260730P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-30","dte":24,"type":"put","volume":8,"oi":0,"ivRaw":13.43,"delta":-0.524,"gamma":0.002,"optionHigh":98.1,"optionLow":98.1,"bid":95.7,"ask":96.2,"last":98.1,"theta":-2.199,"vega":7.709,"contractSymbol":"SPXW  260730P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-30","dte":24,"type":"put","volume":8,"oi":11,"ivRaw":13.287,"delta":-0.54,"gamma":0.002,"optionHigh":102.9,"optionLow":102.9,"bid":100,"ask":100.6,"last":102.9,"theta":-2.17,"vega":7.685,"contractSymbol":"SPXW  260730P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-30","dte":24,"type":"put","volume":8,"oi":3,"ivRaw":13.204,"delta":-0.548,"gamma":0.002,"optionHigh":122,"optionLow":116.9,"bid":102.2,"ask":102.8,"last":122,"theta":-2.152,"vega":7.668,"contractSymbol":"SPXW  260730P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":1,"ivRaw":13.135,"delta":-0.556,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.4,"ask":104.9,"last":141.2,"theta":-2.135,"vega":7.648,"contractSymbol":"SPXW  260730P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.988,"delta":-0.572,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":109.1,"ask":109.6,"last":0,"theta":-2.098,"vega":7.597,"contractSymbol":"SPXW  260730P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":5,"ivRaw":12.844,"delta":-0.589,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":113.9,"ask":114.4,"last":142.2,"theta":-2.059,"vega":7.532,"contractSymbol":"SPXW  260730P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.714,"delta":-0.605,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":119,"ask":119.6,"last":0,"theta":-2.018,"vega":7.453,"contractSymbol":"SPXW  260730P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":0,"ivRaw":12.584,"delta":-0.622,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":124.2,"ask":124.7,"last":0,"theta":-1.973,"vega":7.359,"contractSymbol":"SPXW  260730P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-07-30","dte":24,"type":"put","volume":0,"oi":1,"ivRaw":12.517,"delta":-0.63,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":126.9,"ask":127.4,"last":182.52,"theta":-1.949,"vega":7.307,"contractSymbol":"SPXW  260730P07625000","inTheMoney":true},{"strike":7495,"expiry":"2026-07-31","dte":25,"type":"put","volume":96,"oi":96,"ivRaw":12.384,"delta":-0.418,"gamma":0.002,"optionHigh":86.28,"optionLow":79.41,"bid":75.5,"ask":75.9,"last":79.87,"theta":-1.914,"vega":7.715,"contractSymbol":"SPXW  260731P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-07-31","dte":25,"type":"put","volume":297,"oi":1999,"ivRaw":12.298,"delta":-0.425,"gamma":0.002,"optionHigh":97,"optionLow":76.65,"bid":77.1,"ask":77.4,"last":77.5,"theta":-1.908,"vega":7.745,"contractSymbol":"SPXW  260731P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-07-31","dte":25,"type":"put","volume":26,"oi":98,"ivRaw":12.226,"delta":-0.433,"gamma":0.002,"optionHigh":97,"optionLow":84.5,"bid":78.7,"ask":79.1,"last":84.5,"theta":-1.903,"vega":7.773,"contractSymbol":"SPXW  260731P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-07-31","dte":25,"type":"put","volume":35,"oi":59,"ivRaw":12.156,"delta":-0.441,"gamma":0.002,"optionHigh":95.4,"optionLow":81.82,"bid":80.4,"ask":80.7,"last":85.36,"theta":-1.898,"vega":7.797,"contractSymbol":"SPXW  260731P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-07-31","dte":25,"type":"put","volume":40,"oi":31,"ivRaw":12.068,"delta":-0.449,"gamma":0.002,"optionHigh":96.4,"optionLow":86.07,"bid":82,"ask":82.4,"last":86.11,"theta":-1.89,"vega":7.819,"contractSymbol":"SPXW  260731P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-07-31","dte":25,"type":"put","volume":52,"oi":65,"ivRaw":12,"delta":-0.457,"gamma":0.002,"optionHigh":99.5,"optionLow":91,"bid":83.7,"ask":84.1,"last":91,"theta":-1.883,"vega":7.838,"contractSymbol":"SPXW  260731P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-07-31","dte":25,"type":"put","volume":120,"oi":2084,"ivRaw":11.908,"delta":-0.465,"gamma":0.002,"optionHigh":98.8,"optionLow":87.26,"bid":85.5,"ask":85.9,"last":87.26,"theta":-1.873,"vega":7.854,"contractSymbol":"SPXW  260731P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-07-31","dte":25,"type":"put","volume":88,"oi":110,"ivRaw":11.837,"delta":-0.474,"gamma":0.002,"optionHigh":103.3,"optionLow":88.63,"bid":87.3,"ask":87.7,"last":89.4,"theta":-1.864,"vega":7.867,"contractSymbol":"SPXW  260731P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-07-31","dte":25,"type":"put","volume":59,"oi":81,"ivRaw":11.76,"delta":-0.482,"gamma":0.002,"optionHigh":95.39,"optionLow":92.13,"bid":89.1,"ask":89.5,"last":95.1,"theta":-1.854,"vega":7.876,"contractSymbol":"SPXW  260731P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-07-31","dte":25,"type":"put","volume":54,"oi":181,"ivRaw":11.675,"delta":-0.491,"gamma":0.002,"optionHigh":106.1,"optionLow":91.57,"bid":91,"ask":91.3,"last":96.38,"theta":-1.842,"vega":7.882,"contractSymbol":"SPXW  260731P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-07-31","dte":25,"type":"put","volume":4,"oi":29,"ivRaw":11.594,"delta":-0.5,"gamma":0.002,"optionHigh":96.6,"optionLow":95.9,"bid":92.9,"ask":93.3,"last":96.6,"theta":-1.83,"vega":7.884,"contractSymbol":"SPXW  260731P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-07-31","dte":25,"type":"put","volume":74,"oi":865,"ivRaw":11.524,"delta":-0.508,"gamma":0.002,"optionHigh":113.23,"optionLow":95.37,"bid":94.8,"ask":95.2,"last":96.6,"theta":-1.818,"vega":7.882,"contractSymbol":"SPXW  260731P07550000","inTheMoney":true},{"strike":7555,"expiry":"2026-07-31","dte":25,"type":"put","volume":1,"oi":1682,"ivRaw":11.445,"delta":-0.517,"gamma":0.002,"optionHigh":99.2,"optionLow":99.2,"bid":96.8,"ask":97.3,"last":99.2,"theta":-1.803,"vega":7.876,"contractSymbol":"SPXW  260731P07555000","inTheMoney":true},{"strike":7560,"expiry":"2026-07-31","dte":25,"type":"put","volume":2,"oi":137,"ivRaw":11.354,"delta":-0.526,"gamma":0.002,"optionHigh":113.34,"optionLow":113.34,"bid":98.9,"ask":99.3,"last":113.34,"theta":-1.786,"vega":7.866,"contractSymbol":"SPXW  260731P07560000","inTheMoney":true},{"strike":7565,"expiry":"2026-07-31","dte":25,"type":"put","volume":4,"oi":358,"ivRaw":13.693,"delta":-0.527,"gamma":0.001,"optionHigh":109.5,"optionLow":107.7,"bid":101,"ask":101.4,"last":107.7,"theta":-2.157,"vega":7.866,"contractSymbol":"SPXW  260731P07565000","inTheMoney":true},{"strike":7570,"expiry":"2026-07-31","dte":25,"type":"put","volume":8,"oi":131,"ivRaw":13.614,"delta":-0.535,"gamma":0.001,"optionHigh":111.7,"optionLow":109.88,"bid":103.1,"ask":103.5,"last":109.88,"theta":-2.141,"vega":7.854,"contractSymbol":"SPXW  260731P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-07-31","dte":25,"type":"put","volume":25,"oi":188,"ivRaw":13.536,"delta":-0.542,"gamma":0.001,"optionHigh":113.53,"optionLow":113.53,"bid":105.3,"ask":105.7,"last":113.53,"theta":-2.124,"vega":7.839,"contractSymbol":"SPXW  260731P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-07-31","dte":25,"type":"put","volume":3,"oi":85,"ivRaw":13.465,"delta":-0.55,"gamma":0.001,"optionHigh":126.57,"optionLow":126.57,"bid":107.5,"ask":107.9,"last":126.57,"theta":-2.108,"vega":7.822,"contractSymbol":"SPXW  260731P07580000","inTheMoney":true},{"strike":7585,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":49,"ivRaw":13.396,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":109.8,"ask":110.2,"last":162.85,"theta":-2.091,"vega":7.801,"contractSymbol":"SPXW  260731P07585000","inTheMoney":true},{"strike":7590,"expiry":"2026-07-31","dte":25,"type":"put","volume":0,"oi":96,"ivRaw":13.335,"delta":-0.566,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":112.1,"ask":112.5,"last":165.84,"theta":-2.075,"vega":7.777,"contractSymbol":"SPXW  260731P07590000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-03","dte":28,"type":"put","volume":25,"oi":44,"ivRaw":12.402,"delta":-0.386,"gamma":0.001,"optionHigh":83.97,"optionLow":73.35,"bid":71.4,"ask":71.9,"last":73.35,"theta":-1.793,"vega":7.998,"contractSymbol":"SPXW  260803P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-03","dte":28,"type":"put","volume":76,"oi":86,"ivRaw":12.328,"delta":-0.393,"gamma":0.001,"optionHigh":85.9,"optionLow":79.7,"bid":72.8,"ask":73.3,"last":80,"theta":-1.793,"vega":8.039,"contractSymbol":"SPXW  260803P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-03","dte":28,"type":"put","volume":24,"oi":40,"ivRaw":12.258,"delta":-0.4,"gamma":0.002,"optionHigh":83.83,"optionLow":76.82,"bid":74.3,"ask":74.7,"last":76.82,"theta":-1.791,"vega":8.077,"contractSymbol":"SPXW  260803P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-03","dte":28,"type":"put","volume":2,"oi":36,"ivRaw":12.105,"delta":-0.414,"gamma":0.002,"optionHigh":79.29,"optionLow":79.29,"bid":77.3,"ask":77.7,"last":79.29,"theta":-1.785,"vega":8.148,"contractSymbol":"SPXW  260803P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-03","dte":28,"type":"put","volume":52,"oi":228,"ivRaw":11.958,"delta":-0.429,"gamma":0.002,"optionHigh":92.12,"optionLow":80.87,"bid":80.4,"ask":80.9,"last":80.87,"theta":-1.777,"vega":8.209,"contractSymbol":"SPXW  260803P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-03","dte":28,"type":"put","volume":4,"oi":16,"ivRaw":11.813,"delta":-0.445,"gamma":0.002,"optionHigh":87.92,"optionLow":86.03,"bid":83.6,"ask":84.1,"last":87.62,"theta":-1.767,"vega":8.26,"contractSymbol":"SPXW  260803P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-03","dte":28,"type":"put","volume":16,"oi":4,"ivRaw":11.655,"delta":-0.46,"gamma":0.002,"optionHigh":104.1,"optionLow":87.6,"bid":87,"ask":87.6,"last":91.5,"theta":-1.753,"vega":8.299,"contractSymbol":"SPXW  260803P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-03","dte":28,"type":"put","volume":17,"oi":22,"ivRaw":11.578,"delta":-0.468,"gamma":0.002,"optionHigh":100.6,"optionLow":94.75,"bid":88.8,"ask":89.3,"last":94.75,"theta":-1.745,"vega":8.314,"contractSymbol":"SPXW  260803P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-03","dte":28,"type":"put","volume":6,"oi":4,"ivRaw":11.503,"delta":-0.477,"gamma":0.002,"optionHigh":104.33,"optionLow":94.62,"bid":90.6,"ask":91.1,"last":94.62,"theta":-1.736,"vega":8.326,"contractSymbol":"SPXW  260803P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-03","dte":28,"type":"put","volume":43,"oi":12,"ivRaw":11.365,"delta":-0.493,"gamma":0.002,"optionHigh":105.48,"optionLow":94.8,"bid":94.3,"ask":94.8,"last":94.8,"theta":-1.72,"vega":8.339,"contractSymbol":"SPXW  260803P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-03","dte":28,"type":"put","volume":27,"oi":10,"ivRaw":11.201,"delta":-0.51,"gamma":0.002,"optionHigh":107,"optionLow":98.39,"bid":98.2,"ask":98.7,"last":98.39,"theta":-1.695,"vega":8.337,"contractSymbol":"SPXW  260803P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":11.055,"delta":-0.528,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":102.2,"ask":102.7,"last":0,"theta":-1.67,"vega":8.32,"contractSymbol":"SPXW  260803P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":2,"ivRaw":13.438,"delta":-0.535,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":106.4,"ask":106.9,"last":139.8,"theta":-2.023,"vega":8.309,"contractSymbol":"SPXW  260803P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-03","dte":28,"type":"put","volume":4,"oi":8,"ivRaw":13.37,"delta":-0.542,"gamma":0.001,"optionHigh":124.85,"optionLow":124.85,"bid":108.6,"ask":109.1,"last":124.85,"theta":-2.01,"vega":8.294,"contractSymbol":"SPXW  260803P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-03","dte":28,"type":"put","volume":21,"oi":1,"ivRaw":13.297,"delta":-0.549,"gamma":0.001,"optionHigh":123.13,"optionLow":123.13,"bid":110.8,"ask":111.3,"last":123.13,"theta":-1.995,"vega":8.276,"contractSymbol":"SPXW  260803P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":17,"ivRaw":13.032,"delta":-0.579,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120.1,"ask":120.6,"last":178.67,"theta":-1.932,"vega":8.174,"contractSymbol":"SPXW  260803P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.712,"delta":-0.618,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":132.7,"ask":133.2,"last":0,"theta":-1.841,"vega":7.974,"contractSymbol":"SPXW  260803P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":3,"ivRaw":12.412,"delta":-0.656,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.6,"ask":147,"last":200.3,"theta":-1.735,"vega":7.691,"contractSymbol":"SPXW  260803P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":0,"ivRaw":12.139,"delta":-0.695,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":161.6,"ask":162.2,"last":0,"theta":-1.617,"vega":7.325,"contractSymbol":"SPXW  260803P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-03","dte":28,"type":"put","volume":0,"oi":3,"ivRaw":11.876,"delta":-0.732,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":175.4,"ask":180.9,"last":235,"theta":-1.487,"vega":6.88,"contractSymbol":"SPXW  260803P07700000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":41,"ivRaw":12.478,"delta":-0.388,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":73.8,"ask":74.2,"last":107.4,"theta":-1.775,"vega":8.153,"contractSymbol":"SPXW  260804P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-04","dte":29,"type":"put","volume":46,"oi":38,"ivRaw":12.411,"delta":-0.395,"gamma":0.001,"optionHigh":83.1,"optionLow":77.48,"bid":75.2,"ask":75.7,"last":81.05,"theta":-1.775,"vega":8.193,"contractSymbol":"SPXW  260804P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-04","dte":29,"type":"put","volume":30,"oi":4,"ivRaw":12.334,"delta":-0.402,"gamma":0.001,"optionHigh":82.03,"optionLow":82.03,"bid":76.6,"ask":77.1,"last":82.03,"theta":-1.772,"vega":8.23,"contractSymbol":"SPXW  260804P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-04","dte":29,"type":"put","volume":16,"oi":14,"ivRaw":12.186,"delta":-0.416,"gamma":0.002,"optionHigh":83.08,"optionLow":78.92,"bid":79.6,"ask":80.1,"last":80.15,"theta":-1.766,"vega":8.299,"contractSymbol":"SPXW  260804P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-04","dte":29,"type":"put","volume":2,"oi":3,"ivRaw":12.035,"delta":-0.431,"gamma":0.002,"optionHigh":84.51,"optionLow":84.51,"bid":82.8,"ask":83.3,"last":84.51,"theta":-1.757,"vega":8.359,"contractSymbol":"SPXW  260804P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":11.896,"delta":-0.446,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":86,"ask":86.5,"last":113.29,"theta":-1.748,"vega":8.409,"contractSymbol":"SPXW  260804P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":1,"ivRaw":11.746,"delta":-0.461,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":89.4,"ask":89.9,"last":119.8,"theta":-1.735,"vega":8.447,"contractSymbol":"SPXW  260804P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-04","dte":29,"type":"put","volume":7,"oi":11,"ivRaw":11.664,"delta":-0.469,"gamma":0.002,"optionHigh":105.4,"optionLow":93.6,"bid":91.2,"ask":91.7,"last":94.31,"theta":-1.726,"vega":8.462,"contractSymbol":"SPXW  260804P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-04","dte":29,"type":"put","volume":3,"oi":7,"ivRaw":11.589,"delta":-0.477,"gamma":0.002,"optionHigh":106.53,"optionLow":106.53,"bid":93,"ask":93.5,"last":106.53,"theta":-1.718,"vega":8.473,"contractSymbol":"SPXW  260804P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":11.441,"delta":-0.493,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":96.7,"ask":97.2,"last":125.46,"theta":-1.699,"vega":8.486,"contractSymbol":"SPXW  260804P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-04","dte":29,"type":"put","volume":310,"oi":5,"ivRaw":11.292,"delta":-0.51,"gamma":0.002,"optionHigh":108.3,"optionLow":104,"bid":100.6,"ask":101.1,"last":104,"theta":-1.677,"vega":8.485,"contractSymbol":"SPXW  260804P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":11.138,"delta":-0.527,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":104.6,"ask":105.1,"last":0,"theta":-1.652,"vega":8.468,"contractSymbol":"SPXW  260804P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-04","dte":29,"type":"put","volume":1,"oi":0,"ivRaw":13.592,"delta":-0.533,"gamma":0.001,"optionHigh":110.8,"optionLow":110.8,"bid":108.7,"ask":109.2,"last":110.8,"theta":-2.01,"vega":8.458,"contractSymbol":"SPXW  260804P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.514,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":110.9,"ask":111.4,"last":0,"theta":-1.995,"vega":8.444,"contractSymbol":"SPXW  260804P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":13.444,"delta":-0.547,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.1,"ask":113.6,"last":0,"theta":-1.981,"vega":8.427,"contractSymbol":"SPXW  260804P07580000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":3,"ivRaw":13.176,"delta":-0.577,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":122.3,"ask":122.8,"last":136.82,"theta":-1.92,"vega":8.33,"contractSymbol":"SPXW  260804P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.858,"delta":-0.614,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.8,"ask":135.3,"last":0,"theta":-1.833,"vega":8.139,"contractSymbol":"SPXW  260804P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.564,"delta":-0.652,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":148.5,"ask":149,"last":0,"theta":-1.732,"vega":7.867,"contractSymbol":"SPXW  260804P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":0,"ivRaw":12.294,"delta":-0.689,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":163.4,"ask":163.9,"last":0,"theta":-1.62,"vega":7.516,"contractSymbol":"SPXW  260804P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-04","dte":29,"type":"put","volume":0,"oi":2,"ivRaw":12.044,"delta":-0.726,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":177.2,"ask":182.6,"last":215.45,"theta":-1.498,"vega":7.09,"contractSymbol":"SPXW  260804P07700000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-05","dte":30,"type":"put","volume":1,"oi":8,"ivRaw":12.563,"delta":-0.39,"gamma":0.001,"optionHigh":83.28,"optionLow":83.28,"bid":76.1,"ask":76.6,"last":83.28,"theta":-1.756,"vega":8.304,"contractSymbol":"SPXW  260805P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-05","dte":30,"type":"put","volume":8,"oi":11,"ivRaw":12.485,"delta":-0.397,"gamma":0.001,"optionHigh":85.9,"optionLow":83.15,"bid":77.5,"ask":78,"last":83.15,"theta":-1.754,"vega":8.342,"contractSymbol":"SPXW  260805P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":5,"ivRaw":12.417,"delta":-0.404,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79,"ask":79.5,"last":89.93,"theta":-1.753,"vega":8.38,"contractSymbol":"SPXW  260805P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":1,"ivRaw":12.27,"delta":-0.417,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":82,"ask":82.5,"last":123.07,"theta":-1.746,"vega":8.447,"contractSymbol":"SPXW  260805P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-05","dte":30,"type":"put","volume":7,"oi":12,"ivRaw":12.131,"delta":-0.432,"gamma":0.001,"optionHigh":97.53,"optionLow":87.4,"bid":85.1,"ask":85.6,"last":87.4,"theta":-1.739,"vega":8.506,"contractSymbol":"SPXW  260805P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":0,"ivRaw":11.976,"delta":-0.446,"gamma":0.002,"optionHigh":101.4,"optionLow":93.41,"bid":88.4,"ask":88.9,"last":93.41,"theta":-1.727,"vega":8.554,"contractSymbol":"SPXW  260805P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-05","dte":30,"type":"put","volume":14,"oi":0,"ivRaw":11.833,"delta":-0.461,"gamma":0.002,"optionHigh":106.5,"optionLow":103.94,"bid":91.8,"ask":92.3,"last":103.94,"theta":-1.714,"vega":8.592,"contractSymbol":"SPXW  260805P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-05","dte":30,"type":"put","volume":8,"oi":1,"ivRaw":11.752,"delta":-0.469,"gamma":0.002,"optionHigh":102.9,"optionLow":95.95,"bid":93.6,"ask":94.1,"last":95.95,"theta":-1.706,"vega":8.606,"contractSymbol":"SPXW  260805P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-05","dte":30,"type":"put","volume":2,"oi":10,"ivRaw":11.684,"delta":-0.477,"gamma":0.002,"optionHigh":104.3,"optionLow":99.4,"bid":95.4,"ask":95.9,"last":99.4,"theta":-1.699,"vega":8.618,"contractSymbol":"SPXW  260805P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":11.539,"delta":-0.493,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":99.1,"ask":99.6,"last":0,"theta":-1.681,"vega":8.631,"contractSymbol":"SPXW  260805P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-05","dte":30,"type":"put","volume":6,"oi":21,"ivRaw":11.392,"delta":-0.509,"gamma":0.002,"optionHigh":111.84,"optionLow":106.9,"bid":102.9,"ask":103.4,"last":106.9,"theta":-1.66,"vega":8.63,"contractSymbol":"SPXW  260805P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-05","dte":30,"type":"put","volume":14,"oi":0,"ivRaw":11.231,"delta":-0.525,"gamma":0.002,"optionHigh":111.1,"optionLow":110.5,"bid":106.9,"ask":107.5,"last":111.1,"theta":-1.634,"vega":8.615,"contractSymbol":"SPXW  260805P07560000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":2,"ivRaw":13.661,"delta":-0.539,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":113.2,"ask":113.8,"last":153.3,"theta":-1.979,"vega":8.592,"contractSymbol":"SPXW  260805P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":7,"ivRaw":13.329,"delta":-0.574,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.6,"ask":125.2,"last":164.4,"theta":-1.908,"vega":8.484,"contractSymbol":"SPXW  260805P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":13.013,"delta":-0.61,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137,"ask":137.6,"last":0,"theta":-1.824,"vega":8.301,"contractSymbol":"SPXW  260805P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-05","dte":30,"type":"put","volume":3,"oi":0,"ivRaw":12.713,"delta":-0.647,"gamma":0.001,"optionHigh":162.3,"optionLow":156.6,"bid":150.6,"ask":151.1,"last":156.6,"theta":-1.726,"vega":8.04,"contractSymbol":"SPXW  260805P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.452,"delta":-0.683,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":165.2,"ask":165.8,"last":0,"theta":-1.621,"vega":7.704,"contractSymbol":"SPXW  260805P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":12.2,"delta":-0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":178.9,"ask":184.3,"last":0,"theta":-1.504,"vega":7.294,"contractSymbol":"SPXW  260805P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":11.974,"delta":-0.754,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":195.5,"ask":201.2,"last":0,"theta":-1.381,"vega":6.82,"contractSymbol":"SPXW  260805P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-05","dte":30,"type":"put","volume":0,"oi":0,"ivRaw":11.766,"delta":-0.787,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":213.8,"ask":220,"last":0,"theta":-1.253,"vega":6.294,"contractSymbol":"SPXW  260805P07750000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":12.643,"delta":-0.392,"gamma":0.001,"optionHigh":84.51,"optionLow":84.51,"bid":78.4,"ask":78.9,"last":84.51,"theta":-1.738,"vega":8.452,"contractSymbol":"SPXW  260806P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.571,"delta":-0.398,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":79.9,"ask":80.4,"last":0,"theta":-1.736,"vega":8.49,"contractSymbol":"SPXW  260806P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.504,"delta":-0.405,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":81.3,"ask":81.8,"last":0,"theta":-1.734,"vega":8.526,"contractSymbol":"SPXW  260806P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.363,"delta":-0.419,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":84.4,"ask":84.8,"last":0,"theta":-1.728,"vega":8.592,"contractSymbol":"SPXW  260806P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":8,"ivRaw":12.213,"delta":-0.433,"gamma":0.001,"optionHigh":94.06,"optionLow":94.06,"bid":87.5,"ask":88,"last":94.06,"theta":-1.719,"vega":8.649,"contractSymbol":"SPXW  260806P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.07,"delta":-0.447,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":90.8,"ask":91.3,"last":0,"theta":-1.708,"vega":8.697,"contractSymbol":"SPXW  260806P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-06","dte":31,"type":"put","volume":5,"oi":0,"ivRaw":11.923,"delta":-0.461,"gamma":0.002,"optionHigh":103.08,"optionLow":101.08,"bid":94.2,"ask":94.7,"last":103.08,"theta":-1.695,"vega":8.734,"contractSymbol":"SPXW  260806P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-06","dte":31,"type":"put","volume":3,"oi":3,"ivRaw":11.855,"delta":-0.469,"gamma":0.002,"optionHigh":104.93,"optionLow":104.1,"bid":96,"ask":96.5,"last":104.7,"theta":-1.688,"vega":8.749,"contractSymbol":"SPXW  260806P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-06","dte":31,"type":"put","volume":4,"oi":0,"ivRaw":11.782,"delta":-0.477,"gamma":0.002,"optionHigh":106.1,"optionLow":100.2,"bid":97.8,"ask":98.3,"last":100.2,"theta":-1.681,"vega":8.76,"contractSymbol":"SPXW  260806P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.639,"delta":-0.492,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":101.4,"ask":102,"last":0,"theta":-1.664,"vega":8.773,"contractSymbol":"SPXW  260806P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":12,"ivRaw":11.484,"delta":-0.508,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":105.3,"ask":105.8,"last":115.71,"theta":-1.641,"vega":8.773,"contractSymbol":"SPXW  260806P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":3,"ivRaw":13.804,"delta":-0.537,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":115.6,"ask":116.1,"last":126.04,"theta":-1.963,"vega":8.738,"contractSymbol":"SPXW  260806P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-06","dte":31,"type":"put","volume":132,"oi":1,"ivRaw":13.477,"delta":-0.571,"gamma":0.001,"optionHigh":144.46,"optionLow":143.46,"bid":126.9,"ask":127.4,"last":143.46,"theta":-1.895,"vega":8.635,"contractSymbol":"SPXW  260806P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":13.164,"delta":-0.606,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":139.2,"ask":139.8,"last":0,"theta":-1.814,"vega":8.46,"contractSymbol":"SPXW  260806P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.88,"delta":-0.642,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":152.7,"ask":153.2,"last":0,"theta":-1.723,"vega":8.212,"contractSymbol":"SPXW  260806P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.609,"delta":-0.678,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":167.3,"ask":167.8,"last":0,"theta":-1.62,"vega":7.889,"contractSymbol":"SPXW  260806P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.361,"delta":-0.713,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":181.5,"ask":185,"last":0,"theta":-1.509,"vega":7.495,"contractSymbol":"SPXW  260806P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":12.136,"delta":-0.747,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":197.4,"ask":202.9,"last":0,"theta":-1.391,"vega":7.037,"contractSymbol":"SPXW  260806P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.938,"delta":-0.779,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":215.1,"ask":221.4,"last":0,"theta":-1.269,"vega":6.53,"contractSymbol":"SPXW  260806P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-06","dte":31,"type":"put","volume":0,"oi":0,"ivRaw":11.747,"delta":-0.809,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":234,"ask":239.9,"last":0,"theta":-1.143,"vega":5.979,"contractSymbol":"SPXW  260806P07775000","inTheMoney":true},{"strike":7495,"expiry":"2026-08-07","dte":32,"type":"put","volume":2,"oi":0,"ivRaw":12.459,"delta":-0.425,"gamma":0.001,"optionHigh":92.05,"optionLow":92.05,"bid":88.4,"ask":88.9,"last":92.05,"theta":-1.697,"vega":8.759,"contractSymbol":"SPXW  260807P07495000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-07","dte":32,"type":"put","volume":254,"oi":417,"ivRaw":12.389,"delta":-0.432,"gamma":0.001,"optionHigh":106.35,"optionLow":89.65,"bid":90,"ask":90.5,"last":89.65,"theta":-1.692,"vega":8.786,"contractSymbol":"SPXW  260807P07500000","inTheMoney":false},{"strike":7505,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":0,"ivRaw":12.315,"delta":-0.439,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":91.6,"ask":92.1,"last":0,"theta":-1.687,"vega":8.811,"contractSymbol":"SPXW  260807P07505000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-07","dte":32,"type":"put","volume":24,"oi":199,"ivRaw":12.249,"delta":-0.446,"gamma":0.001,"optionHigh":105.59,"optionLow":95.58,"bid":93.3,"ask":93.7,"last":97.08,"theta":-1.682,"vega":8.834,"contractSymbol":"SPXW  260807P07510000","inTheMoney":false},{"strike":7515,"expiry":"2026-08-07","dte":32,"type":"put","volume":88,"oi":0,"ivRaw":12.179,"delta":-0.453,"gamma":0.001,"optionHigh":109.2,"optionLow":101.46,"bid":95,"ask":95.4,"last":101.46,"theta":-1.676,"vega":8.854,"contractSymbol":"SPXW  260807P07515000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-07","dte":32,"type":"put","volume":18,"oi":3,"ivRaw":12.105,"delta":-0.46,"gamma":0.001,"optionHigh":115.2,"optionLow":99.22,"bid":96.7,"ask":97.1,"last":99.8,"theta":-1.669,"vega":8.872,"contractSymbol":"SPXW  260807P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-07","dte":32,"type":"put","volume":59,"oi":309,"ivRaw":12.028,"delta":-0.467,"gamma":0.001,"optionHigh":105.97,"optionLow":101.47,"bid":98.4,"ask":98.9,"last":102.43,"theta":-1.661,"vega":8.887,"contractSymbol":"SPXW  260807P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-07","dte":32,"type":"put","volume":24,"oi":21,"ivRaw":11.957,"delta":-0.474,"gamma":0.001,"optionHigh":113.15,"optionLow":102.25,"bid":100.2,"ask":100.7,"last":102.25,"theta":-1.653,"vega":8.899,"contractSymbol":"SPXW  260807P07530000","inTheMoney":false},{"strike":7535,"expiry":"2026-08-07","dte":32,"type":"put","volume":31,"oi":0,"ivRaw":11.889,"delta":-0.482,"gamma":0.002,"optionHigh":108.83,"optionLow":104.2,"bid":102,"ask":102.5,"last":104.3,"theta":-1.645,"vega":8.908,"contractSymbol":"SPXW  260807P07535000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-07","dte":32,"type":"put","volume":8,"oi":44,"ivRaw":11.819,"delta":-0.489,"gamma":0.002,"optionHigh":118.48,"optionLow":107,"bid":103.9,"ask":104.4,"last":107,"theta":-1.636,"vega":8.914,"contractSymbol":"SPXW  260807P07540000","inTheMoney":false},{"strike":7545,"expiry":"2026-08-07","dte":32,"type":"put","volume":3,"oi":0,"ivRaw":11.748,"delta":-0.497,"gamma":0.002,"optionHigh":119.5,"optionLow":119.5,"bid":105.8,"ask":106.4,"last":119.5,"theta":-1.626,"vega":8.917,"contractSymbol":"SPXW  260807P07545000","inTheMoney":true},{"strike":7550,"expiry":"2026-08-07","dte":32,"type":"put","volume":103,"oi":427,"ivRaw":11.675,"delta":-0.505,"gamma":0.002,"optionHigh":119.97,"optionLow":110,"bid":107.7,"ask":108.2,"last":110,"theta":-1.615,"vega":8.916,"contractSymbol":"SPXW  260807P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":9,"ivRaw":11.528,"delta":-0.52,"gamma":0.002,"optionHigh":0,"optionLow":0,"bid":111.7,"ask":112.2,"last":263.71,"theta":-1.592,"vega":8.905,"contractSymbol":"SPXW  260807P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-07","dte":32,"type":"put","volume":3,"oi":6,"ivRaw":14.11,"delta":-0.527,"gamma":0.001,"optionHigh":118.23,"optionLow":115.89,"bid":115.8,"ask":116.3,"last":115.89,"theta":-1.951,"vega":8.897,"contractSymbol":"SPXW  260807P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":120,"ivRaw":14.039,"delta":-0.533,"gamma":0.001,"optionHigh":128.33,"optionLow":128.33,"bid":117.9,"ask":118.4,"last":128.33,"theta":-1.938,"vega":8.887,"contractSymbol":"SPXW  260807P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":4,"ivRaw":13.964,"delta":-0.54,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":120,"ask":120.5,"last":236.4,"theta":-1.925,"vega":8.873,"contractSymbol":"SPXW  260807P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":116,"ivRaw":13.837,"delta":-0.553,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":124.5,"ask":125,"last":245.01,"theta":-1.899,"vega":8.839,"contractSymbol":"SPXW  260807P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-07","dte":32,"type":"put","volume":1,"oi":663,"ivRaw":13.711,"delta":-0.566,"gamma":0.001,"optionHigh":149.21,"optionLow":149.21,"bid":129.1,"ask":129.6,"last":149.21,"theta":-1.871,"vega":8.794,"contractSymbol":"SPXW  260807P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":98,"ivRaw":13.592,"delta":-0.58,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":133.8,"ask":134.3,"last":159.45,"theta":-1.842,"vega":8.738,"contractSymbol":"SPXW  260807P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-07","dte":32,"type":"put","volume":0,"oi":11,"ivRaw":13.465,"delta":-0.594,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":138.8,"ask":139.4,"last":291.58,"theta":-1.81,"vega":8.671,"contractSymbol":"SPXW  260807P07620000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-10","dte":35,"type":"put","volume":4,"oi":39,"ivRaw":14.776,"delta":-0.233,"gamma":0.001,"optionHigh":50.03,"optionLow":49.95,"bid":47.7,"ask":48.2,"last":49.95,"theta":-1.515,"vega":7.14,"contractSymbol":"SPXW  260810P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":12,"ivRaw":14.453,"delta":-0.252,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":51.7,"ask":52.2,"last":74.67,"theta":-1.548,"vega":7.452,"contractSymbol":"SPXW  260810P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":13,"ivRaw":14.123,"delta":-0.272,"gamma":0.001,"optionHigh":66.27,"optionLow":66.27,"bid":56.1,"ask":56.6,"last":66.27,"theta":-1.576,"vega":7.759,"contractSymbol":"SPXW  260810P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-10","dte":35,"type":"put","volume":3,"oi":15,"ivRaw":13.794,"delta":-0.295,"gamma":0.001,"optionHigh":69.56,"optionLow":69.56,"bid":61,"ask":61.4,"last":69.56,"theta":-1.6,"vega":8.058,"contractSymbol":"SPXW  260810P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-10","dte":35,"type":"put","volume":9,"oi":15,"ivRaw":13.461,"delta":-0.319,"gamma":0.001,"optionHigh":70.72,"optionLow":67.38,"bid":66.3,"ask":66.8,"last":67.38,"theta":-1.618,"vega":8.343,"contractSymbol":"SPXW  260810P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":15,"ivRaw":13.122,"delta":-0.345,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":72.1,"ask":72.6,"last":85.49,"theta":-1.629,"vega":8.608,"contractSymbol":"SPXW  260810P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":13,"ivRaw":12.785,"delta":-0.373,"gamma":0.001,"optionHigh":80.79,"optionLow":80.79,"bid":78.5,"ask":79,"last":80.79,"theta":-1.632,"vega":8.846,"contractSymbol":"SPXW  260810P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-10","dte":35,"type":"put","volume":2,"oi":30,"ivRaw":12.439,"delta":-0.403,"gamma":0.001,"optionHigh":89.25,"optionLow":89.25,"bid":85.5,"ask":86,"last":89.25,"theta":-1.625,"vega":9.047,"contractSymbol":"SPXW  260810P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-10","dte":35,"type":"put","volume":8,"oi":28,"ivRaw":12.094,"delta":-0.436,"gamma":0.001,"optionHigh":96.85,"optionLow":95.95,"bid":93.2,"ask":93.7,"last":96.85,"theta":-1.608,"vega":9.201,"contractSymbol":"SPXW  260810P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-10","dte":35,"type":"put","volume":29,"oi":0,"ivRaw":11.749,"delta":-0.47,"gamma":0.001,"optionHigh":109.45,"optionLow":104.55,"bid":101.7,"ask":102.2,"last":104.55,"theta":-1.58,"vega":9.297,"contractSymbol":"SPXW  260810P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-10","dte":35,"type":"put","volume":6,"oi":8,"ivRaw":11.397,"delta":-0.507,"gamma":0.001,"optionHigh":129.45,"optionLow":113.6,"bid":111,"ask":111.5,"last":115,"theta":-1.538,"vega":9.32,"contractSymbol":"SPXW  260810P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-10","dte":35,"type":"put","volume":4,"oi":3,"ivRaw":13.898,"delta":-0.534,"gamma":0.001,"optionHigh":129.9,"optionLow":129.73,"bid":121.2,"ask":121.7,"last":129.9,"theta":-1.866,"vega":9.288,"contractSymbol":"SPXW  260810P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":13.583,"delta":-0.566,"gamma":0.001,"optionHigh":144.11,"optionLow":144.11,"bid":132.3,"ask":132.9,"last":144.11,"theta":-1.806,"vega":9.194,"contractSymbol":"SPXW  260810P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":6,"ivRaw":13.283,"delta":-0.599,"gamma":0.001,"optionHigh":156.81,"optionLow":156.81,"bid":144.4,"ask":145,"last":156.81,"theta":-1.736,"vega":9.033,"contractSymbol":"SPXW  260810P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":1,"ivRaw":13.009,"delta":-0.632,"gamma":0.001,"optionHigh":160.68,"optionLow":160.68,"bid":157.6,"ask":158.2,"last":160.68,"theta":-1.659,"vega":8.804,"contractSymbol":"SPXW  260810P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-10","dte":35,"type":"put","volume":1,"oi":1,"ivRaw":12.744,"delta":-0.666,"gamma":0.001,"optionHigh":175.08,"optionLow":175.08,"bid":171.9,"ask":172.4,"last":175.08,"theta":-1.571,"vega":8.504,"contractSymbol":"SPXW  260810P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.502,"delta":-0.699,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":187.2,"ask":187.8,"last":0,"theta":-1.475,"vega":8.136,"contractSymbol":"SPXW  260810P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.281,"delta":-0.731,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":200.9,"ask":206.5,"last":0,"theta":-1.373,"vega":7.707,"contractSymbol":"SPXW  260810P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":12.077,"delta":-0.762,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.2,"ask":223.9,"last":0,"theta":-1.267,"vega":7.223,"contractSymbol":"SPXW  260810P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-10","dte":35,"type":"put","volume":0,"oi":0,"ivRaw":11.889,"delta":-0.792,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":236.5,"ask":242.3,"last":0,"theta":-1.157,"vega":6.695,"contractSymbol":"SPXW  260810P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-11","dte":36,"type":"put","volume":14,"oi":8,"ivRaw":14.824,"delta":-0.236,"gamma":0.001,"optionHigh":52.3,"optionLow":52.3,"bid":49.6,"ask":50,"last":52.3,"theta":-1.511,"vega":7.303,"contractSymbol":"SPXW  260811P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.502,"delta":-0.255,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":53.6,"ask":54.1,"last":0,"theta":-1.542,"vega":7.612,"contractSymbol":"SPXW  260811P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":14.173,"delta":-0.275,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":58.1,"ask":58.6,"last":0,"theta":-1.569,"vega":7.915,"contractSymbol":"SPXW  260811P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.845,"delta":-0.298,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":63,"ask":63.5,"last":0,"theta":-1.591,"vega":8.21,"contractSymbol":"SPXW  260811P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":13.521,"delta":-0.322,"gamma":0.001,"optionHigh":71,"optionLow":71,"bid":68.4,"ask":68.8,"last":71,"theta":-1.608,"vega":8.492,"contractSymbol":"SPXW  260811P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-11","dte":36,"type":"put","volume":11,"oi":0,"ivRaw":13.179,"delta":-0.347,"gamma":0.001,"optionHigh":84.32,"optionLow":76.87,"bid":74.2,"ask":74.7,"last":76.87,"theta":-1.617,"vega":8.752,"contractSymbol":"SPXW  260811P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-11","dte":36,"type":"put","volume":10,"oi":0,"ivRaw":12.846,"delta":-0.375,"gamma":0.001,"optionHigh":91.32,"optionLow":90.44,"bid":80.6,"ask":81.1,"last":90.44,"theta":-1.619,"vega":8.986,"contractSymbol":"SPXW  260811P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.505,"delta":-0.405,"gamma":0.001,"optionHigh":90.53,"optionLow":90.53,"bid":87.7,"ask":88.2,"last":90.53,"theta":-1.612,"vega":9.183,"contractSymbol":"SPXW  260811P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.161,"delta":-0.437,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":95.4,"ask":95.9,"last":0,"theta":-1.594,"vega":9.335,"contractSymbol":"SPXW  260811P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":11.818,"delta":-0.471,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":103.9,"ask":104.4,"last":0,"theta":-1.566,"vega":9.429,"contractSymbol":"SPXW  260811P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":6,"ivRaw":11.47,"delta":-0.507,"gamma":0.001,"optionHigh":124.75,"optionLow":124.75,"bid":113.2,"ask":113.7,"last":124.75,"theta":-1.525,"vega":9.453,"contractSymbol":"SPXW  260811P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-11","dte":36,"type":"put","volume":5,"oi":5,"ivRaw":14.007,"delta":-0.533,"gamma":0.001,"optionHigh":135.55,"optionLow":135.55,"bid":123.3,"ask":123.9,"last":135.55,"theta":-1.854,"vega":9.422,"contractSymbol":"SPXW  260811P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.699,"delta":-0.564,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":134.5,"ask":135,"last":0,"theta":-1.797,"vega":9.331,"contractSymbol":"SPXW  260811P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":13.404,"delta":-0.596,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":146.5,"ask":147.2,"last":0,"theta":-1.73,"vega":9.176,"contractSymbol":"SPXW  260811P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":2,"ivRaw":13.13,"delta":-0.629,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":159.6,"ask":160.2,"last":178,"theta":-1.655,"vega":8.955,"contractSymbol":"SPXW  260811P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-11","dte":36,"type":"put","volume":16,"oi":0,"ivRaw":12.873,"delta":-0.662,"gamma":0.001,"optionHigh":200.4,"optionLow":193.2,"bid":173.8,"ask":174.4,"last":193.2,"theta":-1.571,"vega":8.665,"contractSymbol":"SPXW  260811P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.63,"delta":-0.694,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":188.9,"ask":189.6,"last":0,"theta":-1.479,"vega":8.309,"contractSymbol":"SPXW  260811P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.409,"delta":-0.726,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":202.6,"ask":208.5,"last":0,"theta":-1.381,"vega":7.891,"contractSymbol":"SPXW  260811P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-11","dte":36,"type":"put","volume":0,"oi":0,"ivRaw":12.207,"delta":-0.757,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":219.8,"ask":225.4,"last":0,"theta":-1.278,"vega":7.421,"contractSymbol":"SPXW  260811P07750000","inTheMoney":true},{"strike":7775,"expiry":"2026-08-11","dte":36,"type":"put","volume":1,"oi":0,"ivRaw":12.016,"delta":-0.786,"gamma":0.001,"optionHigh":242.55,"optionLow":242.55,"bid":237.8,"ask":243.6,"last":242.55,"theta":-1.172,"vega":6.904,"contractSymbol":"SPXW  260811P07775000","inTheMoney":true},{"strike":7300,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.947,"delta":-0.241,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":51.9,"ask":52.4,"last":0,"theta":-1.518,"vega":7.48,"contractSymbol":"SPXW  260812P07300000","inTheMoney":false},{"strike":7325,"expiry":"2026-08-12","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":14.622,"delta":-0.259,"gamma":0.001,"optionHigh":58.12,"optionLow":57.17,"bid":56.1,"ask":56.6,"last":57.17,"theta":-1.547,"vega":7.783,"contractSymbol":"SPXW  260812P07325000","inTheMoney":false},{"strike":7350,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.305,"delta":-0.28,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":60.7,"ask":61.1,"last":0,"theta":-1.573,"vega":8.083,"contractSymbol":"SPXW  260812P07350000","inTheMoney":false},{"strike":7375,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":13.983,"delta":-0.302,"gamma":0.001,"optionHigh":67.81,"optionLow":67.81,"bid":65.6,"ask":66.1,"last":67.81,"theta":-1.593,"vega":8.372,"contractSymbol":"SPXW  260812P07375000","inTheMoney":false},{"strike":7400,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.652,"delta":-0.325,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":71.1,"ask":71.6,"last":0,"theta":-1.608,"vega":8.647,"contractSymbol":"SPXW  260812P07400000","inTheMoney":false},{"strike":7425,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.317,"delta":-0.35,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":77,"ask":77.5,"last":0,"theta":-1.616,"vega":8.901,"contractSymbol":"SPXW  260812P07425000","inTheMoney":false},{"strike":7450,"expiry":"2026-08-12","dte":37,"type":"put","volume":10,"oi":0,"ivRaw":12.991,"delta":-0.378,"gamma":0.001,"optionHigh":89.5,"optionLow":89.5,"bid":83.6,"ask":84,"last":89.5,"theta":-1.618,"vega":9.129,"contractSymbol":"SPXW  260812P07450000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-12","dte":37,"type":"put","volume":8,"oi":0,"ivRaw":12.649,"delta":-0.407,"gamma":0.001,"optionHigh":92.5,"optionLow":92.5,"bid":90.6,"ask":91.1,"last":92.5,"theta":-1.609,"vega":9.321,"contractSymbol":"SPXW  260812P07475000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.31,"delta":-0.438,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":98.3,"ask":98.9,"last":0,"theta":-1.592,"vega":9.468,"contractSymbol":"SPXW  260812P07500000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-12","dte":37,"type":"put","volume":1,"oi":0,"ivRaw":11.974,"delta":-0.471,"gamma":0.001,"optionHigh":120,"optionLow":120,"bid":106.8,"ask":107.4,"last":120,"theta":-1.564,"vega":9.559,"contractSymbol":"SPXW  260812P07525000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":11.63,"delta":-0.506,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.1,"ask":116.7,"last":0,"theta":-1.524,"vega":9.583,"contractSymbol":"SPXW  260812P07550000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":14.212,"delta":-0.531,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":126.3,"ask":126.9,"last":0,"theta":-1.855,"vega":9.555,"contractSymbol":"SPXW  260812P07575000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.907,"delta":-0.562,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":137.4,"ask":138,"last":0,"theta":-1.8,"vega":9.469,"contractSymbol":"SPXW  260812P07600000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":13.619,"delta":-0.593,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":149.4,"ask":150,"last":0,"theta":-1.736,"vega":9.322,"contractSymbol":"SPXW  260812P07625000","inTheMoney":true},{"strike":7650,"expiry":"2026-08-12","dte":37,"type":"put","volume":2,"oi":0,"ivRaw":13.351,"delta":-0.625,"gamma":0.001,"optionHigh":174.6,"optionLow":174.6,"bid":162.4,"ask":163,"last":174.6,"theta":-1.664,"vega":9.111,"contractSymbol":"SPXW  260812P07650000","inTheMoney":true},{"strike":7675,"expiry":"2026-08-12","dte":37,"type":"put","volume":22,"oi":0,"ivRaw":13.099,"delta":-0.657,"gamma":0.001,"optionHigh":194.4,"optionLow":187.2,"bid":176.4,"ask":177,"last":187.2,"theta":-1.584,"vega":8.836,"contractSymbol":"SPXW  260812P07675000","inTheMoney":true},{"strike":7700,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.859,"delta":-0.688,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":191.4,"ask":192,"last":0,"theta":-1.496,"vega":8.496,"contractSymbol":"SPXW  260812P07700000","inTheMoney":true},{"strike":7725,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.636,"delta":-0.719,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":201.9,"ask":214.9,"last":0,"theta":-1.402,"vega":8.096,"contractSymbol":"SPXW  260812P07725000","inTheMoney":true},{"strike":7750,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.435,"delta":-0.749,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":218.1,"ask":234.9,"last":0,"theta":-1.303,"vega":7.645,"contractSymbol":"SPXW  260812P07750000","inTheMoney":true},{"strike":7800,"expiry":"2026-08-12","dte":37,"type":"put","volume":0,"oi":0,"ivRaw":12.077,"delta":-0.805,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":252.2,"ask":272.5,"last":0,"theta":-1.097,"vega":6.616,"contractSymbol":"SPXW  260812P07800000","inTheMoney":true},{"strike":7470,"expiry":"2026-08-14","dte":39,"type":"put","volume":2,"oi":6,"ivRaw":12.841,"delta":-0.403,"gamma":0.001,"optionHigh":106.3,"optionLow":96.13,"bid":93.3,"ask":93.8,"last":96.13,"theta":-1.582,"vega":9.548,"contractSymbol":"SPXW  260814P07470000","inTheMoney":false},{"strike":7475,"expiry":"2026-08-14","dte":39,"type":"put","volume":6,"oi":163,"ivRaw":12.783,"delta":-0.409,"gamma":0.001,"optionHigh":106.85,"optionLow":100.01,"bid":94.8,"ask":95.3,"last":100.01,"theta":-1.581,"vega":9.582,"contractSymbol":"SPXW  260814P07475000","inTheMoney":false},{"strike":7480,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":107,"ivRaw":12.711,"delta":-0.415,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":96.3,"ask":96.8,"last":143.68,"theta":-1.577,"vega":9.614,"contractSymbol":"SPXW  260814P07480000","inTheMoney":false},{"strike":7490,"expiry":"2026-08-14","dte":39,"type":"put","volume":7,"oi":24,"ivRaw":12.58,"delta":-0.427,"gamma":0.001,"optionHigh":102.97,"optionLow":99.98,"bid":99.4,"ask":99.9,"last":101.12,"theta":-1.571,"vega":9.673,"contractSymbol":"SPXW  260814P07490000","inTheMoney":false},{"strike":7500,"expiry":"2026-08-14","dte":39,"type":"put","volume":125,"oi":279,"ivRaw":12.447,"delta":-0.439,"gamma":0.001,"optionHigh":121,"optionLow":103.07,"bid":102.6,"ask":103,"last":104.32,"theta":-1.563,"vega":9.725,"contractSymbol":"SPXW  260814P07500000","inTheMoney":false},{"strike":7510,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":25,"ivRaw":12.312,"delta":-0.452,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":105.8,"ask":106.3,"last":143.86,"theta":-1.553,"vega":9.767,"contractSymbol":"SPXW  260814P07510000","inTheMoney":false},{"strike":7520,"expiry":"2026-08-14","dte":39,"type":"put","volume":2,"oi":28,"ivRaw":12.175,"delta":-0.464,"gamma":0.001,"optionHigh":116.83,"optionLow":112.35,"bid":109.3,"ask":109.8,"last":112.35,"theta":-1.541,"vega":9.801,"contractSymbol":"SPXW  260814P07520000","inTheMoney":false},{"strike":7525,"expiry":"2026-08-14","dte":39,"type":"put","volume":61,"oi":82,"ivRaw":12.112,"delta":-0.471,"gamma":0.001,"optionHigh":122.66,"optionLow":118.67,"bid":111.1,"ask":111.5,"last":118.84,"theta":-1.535,"vega":9.814,"contractSymbol":"SPXW  260814P07525000","inTheMoney":false},{"strike":7530,"expiry":"2026-08-14","dte":39,"type":"put","volume":3,"oi":29,"ivRaw":12.041,"delta":-0.478,"gamma":0.001,"optionHigh":115.85,"optionLow":115.6,"bid":112.8,"ask":113.3,"last":115.6,"theta":-1.528,"vega":9.824,"contractSymbol":"SPXW  260814P07530000","inTheMoney":false},{"strike":7540,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":18,"ivRaw":11.906,"delta":-0.491,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":116.5,"ask":117,"last":146.06,"theta":-1.514,"vega":9.837,"contractSymbol":"SPXW  260814P07540000","inTheMoney":false},{"strike":7550,"expiry":"2026-08-14","dte":39,"type":"put","volume":112,"oi":488,"ivRaw":11.768,"delta":-0.505,"gamma":0.001,"optionHigh":132.42,"optionLow":124.7,"bid":120.3,"ask":120.8,"last":124.7,"theta":-1.496,"vega":9.839,"contractSymbol":"SPXW  260814P07550000","inTheMoney":true},{"strike":7560,"expiry":"2026-08-14","dte":39,"type":"put","volume":154,"oi":8,"ivRaw":11.628,"delta":-0.519,"gamma":0.001,"optionHigh":140.18,"optionLow":132.33,"bid":124.2,"ask":124.7,"last":132.33,"theta":-1.477,"vega":9.829,"contractSymbol":"SPXW  260814P07560000","inTheMoney":true},{"strike":7570,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":10,"ivRaw":11.495,"delta":-0.533,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":128.3,"ask":128.8,"last":241.8,"theta":-1.457,"vega":9.805,"contractSymbol":"SPXW  260814P07570000","inTheMoney":true},{"strike":7575,"expiry":"2026-08-14","dte":39,"type":"put","volume":1,"oi":33,"ivRaw":14.44,"delta":-0.529,"gamma":0.001,"optionHigh":132.5,"optionLow":132.5,"bid":130.4,"ask":130.9,"last":132.5,"theta":-1.83,"vega":9.814,"contractSymbol":"SPXW  260814P07575000","inTheMoney":true},{"strike":7580,"expiry":"2026-08-14","dte":39,"type":"put","volume":1,"oi":7,"ivRaw":14.378,"delta":-0.535,"gamma":0.001,"optionHigh":139.2,"optionLow":139.2,"bid":132.5,"ask":133,"last":139.2,"theta":-1.82,"vega":9.803,"contractSymbol":"SPXW  260814P07580000","inTheMoney":true},{"strike":7590,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":6,"ivRaw":14.257,"delta":-0.546,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":136.8,"ask":137.3,"last":166.4,"theta":-1.799,"vega":9.774,"contractSymbol":"SPXW  260814P07590000","inTheMoney":true},{"strike":7600,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":577,"ivRaw":14.138,"delta":-0.558,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":141.3,"ask":141.8,"last":195.7,"theta":-1.778,"vega":9.735,"contractSymbol":"SPXW  260814P07600000","inTheMoney":true},{"strike":7610,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":14.023,"delta":-0.57,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":145.9,"ask":146.6,"last":0,"theta":-1.755,"vega":9.688,"contractSymbol":"SPXW  260814P07610000","inTheMoney":true},{"strike":7620,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":0,"ivRaw":13.904,"delta":-0.582,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":150.7,"ask":151.2,"last":0,"theta":-1.73,"vega":9.631,"contractSymbol":"SPXW  260814P07620000","inTheMoney":true},{"strike":7625,"expiry":"2026-08-14","dte":39,"type":"put","volume":0,"oi":20,"ivRaw":13.846,"delta":-0.588,"gamma":0.001,"optionHigh":0,"optionLow":0,"bid":153.2,"ask":153.7,"last":286.22,"theta":-1.717,"vega":9.599,"contractSymbol":"SPXW  260814P07625000","inTheMoney":true}],"fetchedAt":"2026-07-06T18:21:18.688Z","delayMinutes":0,"source":"schwab"}